Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.25 | 13.40 | 13.15 | 13.36 | 13.36 | 177,400 |
Mar 27, 2024 | 12.87 | 13.17 | 12.84 | 13.15 | 13.15 | 74,700 |
Mar 26, 2024 | 12.95 | 12.95 | 12.65 | 12.74 | 12.74 | 68,700 |
Mar 25, 2024 | 12.72 | 12.90 | 12.71 | 12.77 | 12.77 | 53,400 |
Mar 22, 2024 | 13.06 | 13.06 | 12.75 | 12.78 | 12.78 | 66,300 |
Mar 21, 2024 | 12.94 | 13.06 | 12.89 | 13.05 | 13.05 | 97,900 |
Mar 20, 2024 | 12.59 | 13.02 | 12.37 | 12.93 | 12.93 | 112,700 |
Mar 19, 2024 | 12.32 | 12.60 | 12.32 | 12.40 | 12.40 | 212,900 |
Mar 18, 2024 | 12.59 | 12.62 | 12.29 | 12.34 | 12.34 | 222,600 |
Mar 15, 2024 | 12.45 | 12.78 | 12.45 | 12.56 | 12.56 | 371,900 |
Mar 14, 2024 | 12.92 | 12.93 | 12.36 | 12.52 | 12.52 | 223,900 |
Mar 13, 2024 | 13.03 | 13.10 | 12.83 | 12.94 | 12.94 | 186,300 |
Mar 12, 2024 | 13.31 | 13.33 | 13.08 | 13.11 | 13.11 | 53,800 |
Mar 11, 2024 | 13.30 | 13.43 | 13.30 | 13.38 | 13.38 | 49,800 |
Mar 08, 2024 | 13.46 | 13.55 | 13.35 | 13.40 | 13.40 | 58,300 |
Mar 07, 2024 | 13.49 | 13.56 | 13.26 | 13.31 | 13.31 | 60,000 |
Mar 07, 2024 | 0.17 Dividend | |||||
Mar 06, 2024 | 13.65 | 13.69 | 13.39 | 13.56 | 13.39 | 73,400 |
Mar 05, 2024 | 13.23 | 13.68 | 13.23 | 13.59 | 13.42 | 55,400 |
Mar 04, 2024 | 13.32 | 13.54 | 13.30 | 13.32 | 13.15 | 46,700 |
Mar 01, 2024 | 13.42 | 13.43 | 13.27 | 13.32 | 13.15 | 69,800 |
Feb 29, 2024 | 13.51 | 13.59 | 13.40 | 13.48 | 13.31 | 110,100 |
Feb 28, 2024 | 13.24 | 13.50 | 13.16 | 13.29 | 13.12 | 83,700 |
Feb 27, 2024 | 13.48 | 13.58 | 13.26 | 13.31 | 13.14 | 70,100 |
Feb 26, 2024 | 13.62 | 13.69 | 13.30 | 13.43 | 13.26 | 138,000 |
Feb 23, 2024 | 13.80 | 13.90 | 13.62 | 13.65 | 13.48 | 48,800 |
Feb 22, 2024 | 13.92 | 13.96 | 13.70 | 13.81 | 13.64 | 72,800 |
Feb 21, 2024 | 14.09 | 14.14 | 13.81 | 13.96 | 13.78 | 66,800 |
Feb 20, 2024 | 14.11 | 14.32 | 14.09 | 14.15 | 13.97 | 84,700 |
Feb 16, 2024 | 14.23 | 14.34 | 14.13 | 14.24 | 14.06 | 98,200 |
Feb 15, 2024 | 13.85 | 14.43 | 13.85 | 14.31 | 14.13 | 137,000 |
Feb 14, 2024 | 13.62 | 13.80 | 13.51 | 13.75 | 13.58 | 88,000 |
Feb 13, 2024 | 13.76 | 13.77 | 13.44 | 13.49 | 13.32 | 192,900 |
Feb 12, 2024 | 13.98 | 14.33 | 13.94 | 14.16 | 13.98 | 134,200 |
Feb 09, 2024 | 13.86 | 14.01 | 13.64 | 13.98 | 13.80 | 85,000 |
Feb 08, 2024 | 13.86 | 13.86 | 13.67 | 13.79 | 13.62 | 70,400 |
Feb 07, 2024 | 13.69 | 13.92 | 13.50 | 13.78 | 13.61 | 153,200 |
Feb 06, 2024 | 13.81 | 13.93 | 13.54 | 13.65 | 13.48 | 215,900 |
Feb 05, 2024 | 13.53 | 13.79 | 13.14 | 13.67 | 13.50 | 342,700 |
Feb 02, 2024 | 13.50 | 13.71 | 13.47 | 13.53 | 13.36 | 162,900 |
Feb 01, 2024 | 13.69 | 13.80 | 13.28 | 13.74 | 13.57 | 100,500 |
Jan 31, 2024 | 13.97 | 14.30 | 13.72 | 13.72 | 13.55 | 144,400 |
Jan 30, 2024 | 14.17 | 14.20 | 14.05 | 14.19 | 14.01 | 66,200 |
Jan 29, 2024 | 14.21 | 14.31 | 14.05 | 14.20 | 14.02 | 105,900 |
Jan 26, 2024 | 14.33 | 14.38 | 14.19 | 14.29 | 14.11 | 77,400 |
Jan 25, 2024 | 14.50 | 14.58 | 14.06 | 14.18 | 14.00 | 88,200 |
Jan 24, 2024 | 14.00 | 14.47 | 13.95 | 14.33 | 14.15 | 134,500 |
Jan 23, 2024 | 13.66 | 13.77 | 13.46 | 13.65 | 13.48 | 87,800 |
Jan 22, 2024 | 13.67 | 13.82 | 13.49 | 13.55 | 13.38 | 158,600 |
Jan 19, 2024 | 13.35 | 13.53 | 13.11 | 13.52 | 13.35 | 96,500 |
Jan 18, 2024 | 13.23 | 13.25 | 13.11 | 13.23 | 13.06 | 56,900 |
Jan 17, 2024 | 12.96 | 13.28 | 12.90 | 13.15 | 12.99 | 52,400 |
Jan 16, 2024 | 13.19 | 13.35 | 13.10 | 13.14 | 12.98 | 71,000 |
Jan 12, 2024 | 13.49 | 14.75 | 13.27 | 13.35 | 13.18 | 50,800 |
Jan 11, 2024 | 13.44 | 13.44 | 13.14 | 13.41 | 13.24 | 74,100 |
Jan 10, 2024 | 13.47 | 13.84 | 13.42 | 13.57 | 13.40 | 60,100 |
Jan 09, 2024 | 13.71 | 13.71 | 13.51 | 13.56 | 13.39 | 64,300 |
Jan 08, 2024 | 13.91 | 13.99 | 13.73 | 13.87 | 13.70 | 58,100 |
Jan 05, 2024 | 14.17 | 14.19 | 13.88 | 13.91 | 13.74 | 150,000 |
Jan 04, 2024 | 14.03 | 14.12 | 13.92 | 13.92 | 13.75 | 69,400 |
Jan 03, 2024 | 14.45 | 14.56 | 13.99 | 14.03 | 13.85 | 123,700 |
Jan 02, 2024 | 14.30 | 14.66 | 14.25 | 14.38 | 14.20 | 110,500 |
Dec 29, 2023 | 14.61 | 14.66 | 14.32 | 14.45 | 14.27 | 156,700 |
Dec 28, 2023 | 14.61 | 14.72 | 14.45 | 14.55 | 14.37 | 67,000 |
Dec 27, 2023 | 14.57 | 14.71 | 14.44 | 14.66 | 14.48 | 75,100 |
Dec 26, 2023 | 14.33 | 14.59 | 14.15 | 14.51 | 14.33 | 63,600 |
Dec 22, 2023 | 14.26 | 14.46 | 14.25 | 14.34 | 14.16 | 62,300 |
Dec 21, 2023 | 14.20 | 14.31 | 14.10 | 14.25 | 14.07 | 93,700 |
Dec 20, 2023 | 14.06 | 14.55 | 13.91 | 14.09 | 13.91 | 137,000 |
Dec 19, 2023 | 13.90 | 14.21 | 13.89 | 14.05 | 13.87 | 125,100 |
Dec 18, 2023 | 13.95 | 14.15 | 13.81 | 13.94 | 13.77 | 76,600 |
Dec 15, 2023 | 14.01 | 14.29 | 13.76 | 13.99 | 13.81 | 349,000 |
Dec 14, 2023 | 13.99 | 14.08 | 13.66 | 13.88 | 13.71 | 160,000 |
Dec 13, 2023 | 13.01 | 13.94 | 13.01 | 13.76 | 13.59 | 362,500 |
Dec 12, 2023 | 13.19 | 13.19 | 12.79 | 13.04 | 12.88 | 50,200 |
Dec 11, 2023 | 13.18 | 13.25 | 12.95 | 13.20 | 13.03 | 52,100 |
Dec 08, 2023 | 12.90 | 13.23 | 12.90 | 13.22 | 13.05 | 46,600 |
Dec 08, 2023 | 0.17 Dividend | |||||
Dec 07, 2023 | 12.89 | 13.22 | 12.86 | 13.18 | 12.85 | 79,900 |
Dec 06, 2023 | 13.06 | 13.18 | 12.85 | 12.90 | 12.57 | 82,900 |
Dec 05, 2023 | 13.09 | 13.09 | 12.90 | 12.97 | 12.64 | 43,900 |
Dec 04, 2023 | 12.87 | 13.12 | 12.82 | 13.09 | 12.76 | 56,700 |
Dec 01, 2023 | 12.38 | 12.95 | 12.35 | 12.87 | 12.54 | 87,200 |
Nov 30, 2023 | 12.63 | 12.72 | 12.16 | 12.31 | 12.00 | 92,800 |
Nov 29, 2023 | 12.49 | 12.69 | 12.49 | 12.52 | 12.20 | 38,000 |
Nov 28, 2023 | 12.34 | 12.43 | 12.18 | 12.35 | 12.04 | 39,600 |
Nov 27, 2023 | 12.61 | 12.61 | 12.40 | 12.41 | 12.10 | 30,700 |
Nov 24, 2023 | 12.46 | 12.60 | 12.46 | 12.60 | 12.28 | 15,400 |
Nov 22, 2023 | 12.46 | 12.57 | 12.36 | 12.46 | 12.15 | 33,100 |
Nov 21, 2023 | 12.44 | 12.49 | 12.29 | 12.36 | 12.05 | 39,700 |
Nov 20, 2023 | 12.46 | 12.53 | 12.41 | 12.51 | 12.19 | 30,900 |
Nov 17, 2023 | 12.63 | 12.68 | 12.42 | 12.57 | 12.25 | 100,200 |
Nov 16, 2023 | 12.80 | 12.85 | 12.51 | 12.59 | 12.27 | 53,000 |
Nov 15, 2023 | 12.72 | 13.00 | 12.69 | 12.81 | 12.49 | 54,400 |
Nov 14, 2023 | 12.10 | 12.78 | 12.06 | 12.78 | 12.46 | 158,400 |
Nov 13, 2023 | 11.94 | 11.99 | 11.86 | 11.93 | 11.63 | 30,500 |
Nov 10, 2023 | 11.86 | 11.99 | 11.81 | 11.93 | 11.63 | 55,800 |
Nov 09, 2023 | 12.02 | 12.02 | 11.77 | 11.84 | 11.54 | 46,500 |
Nov 08, 2023 | 11.98 | 12.08 | 11.77 | 11.92 | 11.62 | 53,400 |
Nov 07, 2023 | 12.10 | 12.15 | 12.00 | 12.07 | 11.76 | 41,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |