Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.94 | 14.94 | 14.87 | 14.92 | 14.92 | 3,588 |
Mar 27, 2024 | 14.86 | 14.92 | 14.86 | 14.88 | 14.88 | 2,000 |
Mar 26, 2024 | 14.70 | 14.70 | 14.67 | 14.67 | 14.67 | 2,500 |
Mar 25, 2024 | 14.67 | 14.70 | 14.63 | 14.68 | 14.68 | 13,400 |
Mar 22, 2024 | 14.40 | 14.48 | 14.40 | 14.48 | 14.48 | 4,900 |
Mar 21, 2024 | 14.42 | 14.42 | 14.39 | 14.41 | 14.41 | 1,700 |
Mar 20, 2024 | 14.32 | 14.39 | 14.30 | 14.39 | 14.39 | 9,800 |
Mar 19, 2024 | 14.36 | 14.41 | 14.30 | 14.32 | 14.32 | 5,700 |
Mar 18, 2024 | 14.22 | 14.22 | 14.12 | 14.13 | 14.13 | 5,800 |
Mar 15, 2024 | 14.26 | 14.26 | 14.22 | 14.22 | 14.22 | 2,300 |
Mar 14, 2024 | 14.04 | 14.04 | 13.94 | 13.94 | 13.94 | 1,400 |
Mar 13, 2024 | 14.17 | 14.19 | 14.13 | 14.19 | 14.19 | 4,800 |
Mar 12, 2024 | 14.02 | 14.14 | 13.99 | 14.09 | 14.09 | 4,700 |
Mar 11, 2024 | 13.86 | 14.02 | 13.86 | 13.97 | 13.97 | 1,600 |
Mar 08, 2024 | 14.05 | 14.05 | 13.89 | 13.91 | 13.91 | 3,300 |
Mar 07, 2024 | 13.87 | 13.97 | 13.84 | 13.92 | 13.92 | 4,500 |
Mar 06, 2024 | 13.99 | 13.99 | 13.95 | 13.95 | 13.95 | 3,600 |
Mar 05, 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | 1,200 |
Mar 04, 2024 | 13.57 | 13.63 | 13.57 | 13.58 | 13.58 | 1,900 |
Mar 01, 2024 | 13.65 | 13.66 | 13.61 | 13.61 | 13.61 | 1,800 |
Feb 29, 2024 | 13.54 | 13.60 | 13.51 | 13.51 | 13.51 | 2,700 |
Feb 28, 2024 | 13.63 | 13.66 | 13.57 | 13.66 | 13.66 | 1,200 |
Feb 27, 2024 | 13.66 | 13.78 | 13.66 | 13.76 | 13.76 | 2,700 |
Feb 26, 2024 | 13.87 | 13.88 | 13.85 | 13.88 | 13.88 | 2,900 |
Feb 23, 2024 | 13.89 | 13.97 | 13.89 | 13.97 | 13.97 | 1,900 |
Feb 22, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 500 |
Feb 21, 2024 | 13.30 | 13.33 | 13.27 | 13.31 | 13.31 | 4,400 |
Feb 20, 2024 | 12.79 | 12.81 | 12.74 | 12.81 | 12.81 | 3,800 |
Feb 16, 2024 | 12.54 | 12.62 | 12.51 | 12.51 | 12.51 | 3,300 |
Feb 15, 2024 | 12.45 | 12.56 | 12.45 | 12.56 | 12.56 | 2,200 |
Feb 14, 2024 | 12.27 | 12.30 | 12.26 | 12.30 | 12.30 | 2,200 |
Feb 13, 2024 | 12.27 | 12.30 | 12.19 | 12.23 | 12.23 | 3,400 |
Feb 12, 2024 | 12.39 | 12.50 | 12.36 | 12.50 | 12.50 | 1,300 |
Feb 09, 2024 | 12.50 | 12.60 | 12.50 | 12.59 | 12.59 | 8,300 |
Feb 08, 2024 | 12.68 | 12.79 | 12.53 | 12.77 | 12.77 | 2,300 |
Feb 07, 2024 | 12.76 | 12.85 | 12.68 | 12.83 | 12.83 | 2,800 |
Feb 06, 2024 | 12.80 | 12.88 | 12.76 | 12.87 | 12.87 | 2,600 |
Feb 05, 2024 | 12.90 | 12.94 | 12.87 | 12.94 | 12.94 | 2,200 |
Feb 02, 2024 | 13.09 | 13.12 | 13.08 | 13.12 | 13.12 | 1,400 |
Feb 01, 2024 | 13.14 | 13.17 | 13.13 | 13.14 | 13.14 | 1,800 |
Jan 31, 2024 | 13.26 | 13.26 | 13.17 | 13.23 | 13.23 | 1,000 |
Jan 30, 2024 | 13.24 | 13.26 | 13.22 | 13.26 | 13.26 | 3,900 |
Jan 29, 2024 | 13.06 | 13.16 | 12.96 | 13.16 | 13.16 | 6,100 |
Jan 26, 2024 | 13.13 | 13.15 | 13.02 | 13.15 | 13.15 | 3,500 |
Jan 25, 2024 | 13.08 | 13.12 | 13.02 | 13.02 | 13.02 | 1,400 |
Jan 24, 2024 | 13.04 | 13.12 | 13.04 | 13.11 | 13.11 | 1,700 |
Jan 23, 2024 | 12.88 | 12.93 | 12.84 | 12.84 | 12.84 | 2,000 |
Jan 22, 2024 | 13.06 | 13.06 | 12.94 | 12.94 | 12.94 | 1,900 |
Jan 19, 2024 | 13.07 | 13.13 | 12.99 | 13.09 | 13.09 | 2,800 |
Jan 18, 2024 | 12.92 | 12.94 | 12.85 | 12.94 | 12.94 | 2,900 |
Jan 17, 2024 | 12.77 | 12.82 | 12.71 | 12.76 | 12.76 | 5,200 |
Jan 16, 2024 | 12.44 | 12.48 | 12.41 | 12.47 | 12.47 | 3,400 |
Jan 12, 2024 | 12.38 | 12.38 | 12.28 | 12.28 | 12.28 | 5,800 |
Jan 11, 2024 | 12.27 | 12.29 | 12.13 | 12.29 | 12.29 | 3,700 |
Jan 10, 2024 | 12.32 | 12.32 | 12.25 | 12.25 | 12.25 | 2,100 |
Jan 09, 2024 | 12.22 | 12.29 | 12.22 | 12.29 | 12.29 | 1,600 |
Jan 08, 2024 | 12.32 | 12.43 | 12.31 | 12.43 | 12.43 | 2,700 |
Jan 05, 2024 | 12.25 | 12.39 | 12.25 | 12.39 | 12.39 | 6,200 |
Jan 04, 2024 | 12.16 | 12.24 | 12.16 | 12.24 | 12.24 | 1,800 |
Jan 03, 2024 | 12.07 | 12.12 | 12.06 | 12.12 | 12.12 | 1,700 |
Jan 02, 2024 | 12.28 | 12.28 | 12.16 | 12.25 | 12.25 | 2,200 |
Dec 29, 2023 | 12.37 | 12.39 | 12.30 | 12.34 | 12.34 | 1,800 |
Dec 28, 2023 | 12.32 | 12.35 | 12.29 | 12.32 | 12.32 | 4,200 |
Dec 27, 2023 | 12.39 | 12.44 | 12.39 | 12.44 | 12.44 | 1,400 |
Dec 26, 2023 | 12.62 | 12.62 | 12.44 | 12.62 | 12.62 | 1,400 |
Dec 22, 2023 | 12.32 | 12.36 | 12.27 | 12.32 | 12.32 | 4,800 |
Dec 21, 2023 | 12.22 | 12.22 | 12.14 | 12.14 | 12.14 | 3,500 |
Dec 20, 2023 | 12.19 | 12.22 | 12.10 | 12.10 | 12.10 | 5,700 |
Dec 19, 2023 | 12.14 | 12.18 | 12.08 | 12.16 | 12.16 | 5,000 |
Dec 18, 2023 | 12.10 | 12.13 | 12.07 | 12.07 | 12.07 | 2,000 |
Dec 15, 2023 | 12.05 | 12.11 | 12.01 | 12.02 | 12.02 | 4,100 |
Dec 14, 2023 | 12.22 | 12.25 | 12.14 | 12.14 | 12.14 | 2,100 |
Dec 13, 2023 | 11.99 | 12.11 | 11.91 | 12.11 | 12.11 | 1,100 |
Dec 12, 2023 | 11.93 | 12.04 | 11.92 | 11.95 | 11.95 | 3,800 |
Dec 11, 2023 | 11.92 | 11.92 | 11.86 | 11.86 | 11.86 | 4,000 |
Dec 08, 2023 | 11.87 | 11.95 | 11.87 | 11.95 | 11.95 | 2,200 |
Dec 07, 2023 | 11.87 | 11.93 | 11.83 | 11.93 | 11.93 | 2,000 |
Dec 06, 2023 | 11.78 | 11.79 | 11.72 | 11.73 | 11.73 | 3,200 |
Dec 05, 2023 | 11.55 | 11.55 | 11.43 | 11.43 | 11.43 | 4,800 |
Dec 04, 2023 | 11.63 | 11.64 | 11.55 | 11.55 | 11.55 | 8,000 |
Dec 01, 2023 | 11.64 | 11.72 | 11.61 | 11.72 | 11.72 | 800 |
Nov 30, 2023 | 11.69 | 11.74 | 11.64 | 11.64 | 11.64 | 1,500 |
Nov 29, 2023 | 11.73 | 11.75 | 11.70 | 11.75 | 11.75 | 3,200 |
Nov 28, 2023 | 11.84 | 11.85 | 11.74 | 11.74 | 11.74 | 3,400 |
Nov 27, 2023 | 11.77 | 11.83 | 11.64 | 11.64 | 11.64 | 11,600 |
Nov 24, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Nov 22, 2023 | 11.73 | 11.81 | 11.64 | 11.64 | 11.64 | 4,300 |
Nov 21, 2023 | 11.80 | 11.80 | 11.64 | 11.64 | 11.64 | 5,100 |
Nov 20, 2023 | 11.81 | 11.94 | 11.75 | 11.75 | 11.75 | 1,000 |
Nov 20, 2023 | 0.911 Dividend | |||||
Nov 17, 2023 | 12.65 | 13.07 | 12.52 | 12.66 | 11.75 | 3,000 |
Nov 16, 2023 | 12.68 | 12.68 | 12.51 | 12.51 | 11.61 | 1,400 |
Nov 15, 2023 | 12.79 | 12.81 | 12.70 | 12.74 | 11.82 | 10,000 |
Nov 14, 2023 | 12.82 | 12.91 | 12.82 | 12.86 | 11.94 | 4,400 |
Nov 13, 2023 | 12.48 | 12.51 | 12.41 | 12.41 | 11.52 | 7,100 |
Nov 10, 2023 | 12.30 | 12.33 | 12.24 | 12.32 | 11.44 | 36,700 |
Nov 09, 2023 | 12.27 | 12.27 | 12.19 | 12.19 | 11.32 | 2,300 |
Nov 08, 2023 | 12.20 | 12.25 | 12.19 | 12.25 | 11.37 | 4,900 |
Nov 07, 2023 | 12.21 | 12.29 | 12.21 | 12.26 | 11.37 | 17,100 |
Nov 06, 2023 | 12.31 | 12.31 | 12.23 | 12.23 | 11.35 | 4,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |