Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.14 | 13.23 | 13.08 | 13.16 | 13.16 | 244,155 |
Mar 27, 2024 | 12.80 | 13.08 | 12.80 | 13.06 | 13.06 | 328,500 |
Mar 26, 2024 | 12.95 | 12.99 | 12.65 | 12.65 | 12.65 | 214,900 |
Mar 25, 2024 | 12.98 | 13.13 | 12.92 | 12.96 | 12.96 | 184,400 |
Mar 22, 2024 | 13.22 | 13.30 | 12.89 | 12.94 | 12.94 | 209,100 |
Mar 21, 2024 | 13.18 | 13.23 | 13.09 | 13.17 | 13.17 | 385,900 |
Mar 20, 2024 | 12.87 | 13.17 | 12.75 | 13.11 | 13.11 | 331,100 |
Mar 19, 2024 | 13.03 | 13.14 | 12.88 | 12.90 | 12.90 | 380,500 |
Mar 18, 2024 | 13.19 | 13.30 | 13.01 | 13.06 | 13.06 | 497,900 |
Mar 15, 2024 | 12.94 | 13.48 | 12.94 | 13.26 | 13.26 | 7,749,100 |
Mar 14, 2024 | 13.56 | 13.56 | 12.85 | 12.95 | 12.95 | 666,800 |
Mar 13, 2024 | 13.53 | 13.66 | 13.37 | 13.56 | 13.56 | 492,800 |
Mar 12, 2024 | 13.75 | 13.86 | 13.39 | 13.49 | 13.49 | 573,400 |
Mar 11, 2024 | 13.83 | 13.98 | 13.55 | 13.73 | 13.73 | 546,800 |
Mar 08, 2024 | 13.96 | 14.20 | 13.90 | 14.04 | 14.04 | 247,200 |
Mar 07, 2024 | 13.69 | 13.82 | 13.60 | 13.80 | 13.80 | 200,900 |
Mar 06, 2024 | 13.67 | 13.82 | 13.46 | 13.65 | 13.65 | 351,700 |
Mar 05, 2024 | 13.97 | 14.03 | 13.51 | 13.52 | 13.52 | 213,600 |
Mar 04, 2024 | 14.04 | 14.29 | 14.01 | 14.09 | 14.09 | 394,200 |
Mar 01, 2024 | 13.83 | 14.03 | 13.63 | 13.94 | 13.94 | 267,400 |
Feb 29, 2024 | 13.85 | 13.88 | 13.68 | 13.83 | 13.83 | 237,200 |
Feb 28, 2024 | 13.64 | 13.80 | 13.55 | 13.61 | 13.61 | 244,300 |
Feb 27, 2024 | 13.48 | 13.82 | 13.48 | 13.74 | 13.74 | 294,200 |
Feb 26, 2024 | 13.18 | 13.45 | 13.04 | 13.42 | 13.42 | 335,600 |
Feb 23, 2024 | 13.10 | 13.27 | 13.02 | 13.25 | 13.25 | 292,600 |
Feb 22, 2024 | 13.20 | 13.26 | 13.01 | 13.07 | 13.07 | 428,100 |
Feb 21, 2024 | 13.12 | 13.26 | 13.00 | 13.25 | 13.25 | 207,800 |
Feb 20, 2024 | 13.25 | 13.40 | 13.05 | 13.12 | 13.12 | 232,900 |
Feb 16, 2024 | 13.51 | 13.52 | 13.29 | 13.42 | 13.42 | 731,800 |
Feb 15, 2024 | 13.23 | 13.62 | 13.23 | 13.56 | 13.56 | 279,000 |
Feb 14, 2024 | 13.01 | 13.22 | 12.99 | 13.19 | 13.19 | 249,600 |
Feb 14, 2024 | 0.14 Dividend | |||||
Feb 13, 2024 | 13.57 | 13.57 | 12.99 | 13.03 | 12.89 | 357,000 |
Feb 12, 2024 | 13.27 | 13.95 | 13.23 | 13.84 | 13.69 | 279,800 |
Feb 09, 2024 | 13.23 | 13.27 | 13.01 | 13.22 | 13.08 | 251,300 |
Feb 08, 2024 | 13.06 | 13.24 | 12.95 | 13.22 | 13.08 | 408,800 |
Feb 07, 2024 | 13.37 | 13.37 | 13.04 | 13.08 | 12.94 | 220,700 |
Feb 06, 2024 | 13.18 | 13.45 | 13.18 | 13.37 | 13.23 | 297,800 |
Feb 05, 2024 | 13.15 | 13.26 | 13.01 | 13.25 | 13.11 | 221,300 |
Feb 02, 2024 | 13.42 | 13.48 | 13.27 | 13.32 | 13.18 | 201,400 |
Feb 01, 2024 | 13.42 | 13.49 | 13.22 | 13.48 | 13.34 | 177,300 |
Jan 31, 2024 | 13.53 | 13.78 | 13.42 | 13.46 | 13.32 | 255,500 |
Jan 30, 2024 | 13.55 | 13.59 | 13.39 | 13.54 | 13.39 | 182,300 |
Jan 29, 2024 | 13.75 | 13.75 | 13.55 | 13.63 | 13.48 | 179,300 |
Jan 26, 2024 | 13.81 | 13.94 | 13.68 | 13.74 | 13.59 | 158,700 |
Jan 25, 2024 | 13.69 | 13.86 | 13.58 | 13.85 | 13.70 | 380,600 |
Jan 24, 2024 | 13.60 | 13.64 | 13.43 | 13.62 | 13.47 | 180,400 |
Jan 23, 2024 | 13.63 | 13.69 | 13.47 | 13.49 | 13.35 | 313,100 |
Jan 22, 2024 | 13.20 | 13.55 | 13.19 | 13.53 | 13.38 | 265,300 |
Jan 19, 2024 | 13.15 | 13.19 | 12.91 | 13.18 | 13.04 | 217,900 |
Jan 18, 2024 | 13.09 | 13.16 | 12.89 | 13.09 | 12.95 | 209,900 |
Jan 17, 2024 | 12.84 | 13.14 | 12.80 | 13.09 | 12.95 | 302,000 |
Jan 16, 2024 | 13.04 | 13.37 | 13.04 | 13.07 | 12.93 | 325,700 |
Jan 12, 2024 | 13.03 | 13.38 | 13.03 | 13.14 | 13.00 | 259,400 |
Jan 11, 2024 | 12.95 | 13.14 | 12.85 | 13.10 | 12.96 | 329,800 |
Jan 10, 2024 | 12.66 | 12.99 | 12.62 | 12.99 | 12.85 | 273,600 |
Jan 09, 2024 | 12.93 | 12.93 | 12.50 | 12.65 | 12.51 | 304,500 |
Jan 08, 2024 | 13.05 | 13.13 | 12.90 | 13.04 | 12.90 | 305,800 |
Jan 05, 2024 | 13.25 | 13.35 | 12.96 | 13.13 | 12.99 | 294,400 |
Jan 04, 2024 | 14.34 | 14.50 | 13.24 | 13.36 | 13.22 | 777,500 |
Jan 03, 2024 | 14.10 | 14.10 | 13.61 | 13.69 | 13.54 | 399,300 |
Jan 02, 2024 | 14.09 | 14.35 | 13.97 | 13.98 | 13.83 | 312,200 |
Dec 29, 2023 | 14.27 | 14.35 | 14.14 | 14.17 | 14.02 | 249,700 |
Dec 28, 2023 | 14.12 | 14.31 | 14.04 | 14.26 | 14.11 | 159,500 |
Dec 27, 2023 | 14.20 | 14.31 | 14.13 | 14.16 | 14.01 | 137,200 |
Dec 26, 2023 | 14.18 | 14.26 | 14.10 | 14.22 | 14.07 | 112,200 |
Dec 22, 2023 | 14.21 | 14.32 | 14.12 | 14.15 | 14.00 | 210,500 |
Dec 21, 2023 | 14.13 | 14.28 | 13.97 | 14.15 | 14.00 | 148,200 |
Dec 20, 2023 | 14.14 | 14.44 | 14.00 | 14.08 | 13.93 | 239,300 |
Dec 19, 2023 | 14.24 | 14.40 | 14.08 | 14.11 | 13.96 | 168,500 |
Dec 18, 2023 | 14.34 | 14.36 | 14.14 | 14.21 | 14.06 | 234,500 |
Dec 15, 2023 | 14.55 | 14.55 | 14.08 | 14.13 | 13.98 | 2,754,900 |
Dec 14, 2023 | 14.49 | 14.63 | 14.18 | 14.43 | 14.27 | 273,700 |
Dec 13, 2023 | 14.06 | 14.33 | 13.82 | 14.32 | 14.17 | 361,800 |
Dec 12, 2023 | 14.25 | 14.25 | 14.00 | 14.02 | 13.87 | 223,500 |
Dec 11, 2023 | 14.29 | 14.40 | 14.12 | 14.25 | 14.10 | 176,200 |
Dec 08, 2023 | 14.10 | 14.31 | 13.92 | 14.30 | 14.15 | 167,200 |
Dec 07, 2023 | 14.08 | 14.12 | 13.70 | 14.12 | 13.97 | 174,200 |
Dec 06, 2023 | 14.01 | 14.28 | 13.99 | 14.12 | 13.97 | 179,600 |
Dec 05, 2023 | 14.20 | 14.27 | 13.87 | 13.97 | 13.82 | 228,000 |
Dec 04, 2023 | 14.06 | 14.27 | 14.06 | 14.22 | 14.07 | 239,700 |
Dec 01, 2023 | 13.61 | 14.15 | 13.56 | 14.08 | 13.93 | 237,900 |
Nov 30, 2023 | 13.70 | 13.75 | 13.51 | 13.60 | 13.45 | 204,300 |
Nov 29, 2023 | 13.75 | 13.81 | 13.43 | 13.61 | 13.46 | 247,100 |
Nov 28, 2023 | 13.89 | 13.89 | 13.66 | 13.69 | 13.54 | 112,300 |
Nov 27, 2023 | 14.00 | 14.05 | 13.84 | 13.86 | 13.71 | 150,100 |
Nov 24, 2023 | 14.00 | 14.12 | 13.91 | 14.02 | 13.87 | 59,300 |
Nov 22, 2023 | 14.14 | 14.19 | 13.98 | 14.01 | 13.86 | 125,300 |
Nov 21, 2023 | 14.30 | 14.35 | 14.03 | 14.04 | 13.89 | 301,400 |
Nov 20, 2023 | 14.11 | 14.33 | 14.08 | 14.30 | 14.15 | 113,100 |
Nov 17, 2023 | 14.10 | 14.34 | 14.10 | 14.18 | 14.03 | 128,100 |
Nov 16, 2023 | 14.20 | 14.26 | 13.84 | 14.18 | 14.03 | 90,600 |
Nov 15, 2023 | 14.39 | 14.49 | 14.16 | 14.26 | 14.11 | 119,900 |
Nov 15, 2023 | 0.14 Dividend | |||||
Nov 14, 2023 | 14.03 | 14.46 | 13.92 | 14.46 | 14.17 | 164,800 |
Nov 13, 2023 | 13.61 | 13.81 | 13.49 | 13.74 | 13.46 | 93,400 |
Nov 10, 2023 | 13.69 | 13.83 | 13.36 | 13.70 | 13.42 | 137,500 |
Nov 09, 2023 | 13.74 | 13.74 | 13.53 | 13.60 | 13.32 | 240,700 |
Nov 08, 2023 | 13.78 | 13.78 | 13.53 | 13.63 | 13.35 | 100,900 |
Nov 07, 2023 | 13.95 | 13.95 | 13.71 | 13.75 | 13.47 | 109,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |