Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 12.98 | 13.17 | 12.98 | 13.16 | 13.16 | 983,500 |
Mar 26, 2024 | 13.06 | 13.08 | 12.85 | 12.88 | 12.88 | 795,000 |
Mar 25, 2024 | 13.00 | 13.12 | 12.98 | 13.02 | 13.02 | 806,100 |
Mar 22, 2024 | 13.10 | 13.16 | 12.94 | 12.95 | 12.95 | 651,500 |
Mar 21, 2024 | 12.95 | 13.19 | 12.90 | 13.06 | 13.06 | 1,159,700 |
Mar 20, 2024 | 12.67 | 12.99 | 12.62 | 12.88 | 12.88 | 601,100 |
Mar 19, 2024 | 12.68 | 12.77 | 12.49 | 12.67 | 12.67 | 881,800 |
Mar 18, 2024 | 12.77 | 12.87 | 12.68 | 12.68 | 12.68 | 1,183,800 |
Mar 15, 2024 | 12.55 | 12.85 | 12.55 | 12.77 | 12.77 | 3,962,600 |
Mar 14, 2024 | 12.91 | 12.98 | 12.58 | 12.65 | 12.65 | 1,150,600 |
Mar 13, 2024 | 12.93 | 13.06 | 12.92 | 12.99 | 12.99 | 1,617,800 |
Mar 12, 2024 | 12.88 | 12.96 | 12.76 | 12.94 | 12.94 | 1,087,200 |
Mar 11, 2024 | 12.77 | 13.00 | 12.77 | 12.89 | 12.89 | 972,400 |
Mar 08, 2024 | 12.95 | 13.14 | 12.76 | 12.81 | 12.81 | 1,195,300 |
Mar 07, 2024 | 12.91 | 13.02 | 12.74 | 12.81 | 12.81 | 861,800 |
Mar 06, 2024 | 12.84 | 12.86 | 12.69 | 12.83 | 12.83 | 895,900 |
Mar 05, 2024 | 12.65 | 12.80 | 12.62 | 12.74 | 12.74 | 702,700 |
Mar 04, 2024 | 12.79 | 12.84 | 12.67 | 12.72 | 12.72 | 987,200 |
Mar 01, 2024 | 12.67 | 12.78 | 12.58 | 12.76 | 12.76 | 674,100 |
Feb 29, 2024 | 12.69 | 12.80 | 12.60 | 12.67 | 12.67 | 876,400 |
Feb 28, 2024 | 12.66 | 12.66 | 12.46 | 12.52 | 12.52 | 1,747,200 |
Feb 27, 2024 | 12.75 | 12.78 | 12.53 | 12.72 | 12.72 | 1,348,800 |
Feb 26, 2024 | 12.81 | 12.93 | 12.65 | 12.65 | 12.65 | 894,600 |
Feb 23, 2024 | 12.86 | 13.01 | 12.77 | 12.85 | 12.85 | 623,200 |
Feb 22, 2024 | 12.69 | 12.93 | 12.68 | 12.89 | 12.89 | 777,700 |
Feb 21, 2024 | 12.75 | 12.83 | 12.67 | 12.77 | 12.77 | 554,100 |
Feb 20, 2024 | 12.70 | 12.81 | 12.60 | 12.75 | 12.75 | 839,200 |
Feb 16, 2024 | 12.75 | 13.00 | 12.65 | 12.84 | 12.84 | 1,031,900 |
Feb 15, 2024 | 12.66 | 12.99 | 12.66 | 12.91 | 12.91 | 1,374,400 |
Feb 14, 2024 | 12.47 | 12.56 | 12.35 | 12.53 | 12.53 | 797,600 |
Feb 13, 2024 | 12.36 | 12.51 | 12.23 | 12.33 | 12.33 | 1,270,200 |
Feb 12, 2024 | 12.49 | 12.87 | 12.46 | 12.83 | 12.83 | 923,100 |
Feb 09, 2024 | 12.26 | 12.47 | 12.22 | 12.46 | 12.46 | 706,600 |
Feb 08, 2024 | 12.22 | 12.36 | 12.08 | 12.29 | 12.29 | 846,300 |
Feb 07, 2024 | 12.63 | 12.63 | 12.12 | 12.17 | 12.17 | 1,119,400 |
Feb 06, 2024 | 12.20 | 12.56 | 12.18 | 12.55 | 12.55 | 1,494,800 |
Feb 05, 2024 | 12.39 | 12.45 | 12.11 | 12.32 | 12.32 | 1,557,900 |
Feb 02, 2024 | 12.61 | 12.71 | 12.49 | 12.57 | 12.57 | 1,542,600 |
Feb 01, 2024 | 12.52 | 12.86 | 12.27 | 12.86 | 12.86 | 1,930,900 |
Jan 31, 2024 | 12.73 | 12.82 | 12.45 | 12.46 | 12.46 | 1,820,500 |
Jan 30, 2024 | 13.34 | 13.40 | 12.76 | 12.77 | 12.77 | 3,881,000 |
Jan 29, 2024 | 13.60 | 13.68 | 13.50 | 13.65 | 13.65 | 1,693,000 |
Jan 26, 2024 | 13.64 | 13.72 | 13.56 | 13.56 | 13.56 | 711,800 |
Jan 25, 2024 | 13.57 | 13.65 | 13.46 | 13.58 | 13.58 | 789,300 |
Jan 24, 2024 | 13.45 | 13.60 | 13.37 | 13.38 | 13.38 | 704,100 |
Jan 23, 2024 | 13.34 | 13.40 | 13.22 | 13.39 | 13.39 | 850,700 |
Jan 22, 2024 | 13.55 | 13.62 | 13.30 | 13.33 | 13.33 | 1,256,800 |
Jan 19, 2024 | 13.48 | 13.53 | 13.30 | 13.50 | 13.50 | 1,381,200 |
Jan 18, 2024 | 13.23 | 13.44 | 13.17 | 13.44 | 13.44 | 1,226,700 |
Jan 17, 2024 | 13.15 | 13.38 | 13.08 | 13.18 | 13.18 | 1,442,400 |
Jan 16, 2024 | 13.44 | 13.50 | 13.21 | 13.35 | 13.35 | 1,247,200 |
Jan 12, 2024 | 13.60 | 13.88 | 13.52 | 13.59 | 13.59 | 1,313,200 |
Jan 11, 2024 | 13.44 | 13.64 | 13.32 | 13.57 | 13.57 | 1,880,400 |
Jan 11, 2024 | 0.45 Dividend | |||||
Jan 10, 2024 | 14.16 | 14.19 | 13.98 | 14.04 | 13.59 | 2,067,800 |
Jan 09, 2024 | 14.03 | 14.21 | 13.97 | 14.16 | 13.71 | 1,507,600 |
Jan 08, 2024 | 13.83 | 14.18 | 13.77 | 14.17 | 13.72 | 1,046,400 |
Jan 05, 2024 | 13.56 | 13.87 | 13.53 | 13.81 | 13.37 | 1,034,200 |
Jan 04, 2024 | 13.69 | 13.77 | 13.59 | 13.60 | 13.16 | 1,661,700 |
Jan 03, 2024 | 13.76 | 13.76 | 13.42 | 13.64 | 13.20 | 1,718,200 |
Jan 02, 2024 | 13.90 | 13.94 | 13.76 | 13.90 | 13.45 | 1,603,300 |
Dec 29, 2023 | 14.10 | 14.17 | 13.93 | 13.93 | 13.48 | 1,075,100 |
Dec 28, 2023 | 14.15 | 14.24 | 14.15 | 14.19 | 13.74 | 944,000 |
Dec 27, 2023 | 14.31 | 14.31 | 14.16 | 14.23 | 13.77 | 963,700 |
Dec 26, 2023 | 14.15 | 14.28 | 14.12 | 14.24 | 13.78 | 805,300 |
Dec 22, 2023 | 14.22 | 14.36 | 14.03 | 14.08 | 13.63 | 2,207,400 |
Dec 21, 2023 | 14.29 | 14.32 | 14.08 | 14.20 | 13.74 | 5,654,700 |
Dec 20, 2023 | 14.17 | 14.54 | 14.13 | 14.18 | 13.73 | 2,311,100 |
Dec 19, 2023 | 14.18 | 14.37 | 14.07 | 14.22 | 13.76 | 4,392,100 |
Dec 18, 2023 | 14.38 | 14.45 | 14.08 | 14.11 | 13.66 | 1,594,700 |
Dec 15, 2023 | 14.45 | 14.45 | 14.13 | 14.35 | 13.89 | 5,465,500 |
Dec 14, 2023 | 14.53 | 14.59 | 14.33 | 14.37 | 13.91 | 2,209,000 |
Dec 13, 2023 | 13.94 | 14.33 | 13.90 | 14.18 | 13.73 | 4,823,600 |
Dec 12, 2023 | 13.63 | 13.89 | 13.57 | 13.79 | 13.35 | 1,323,500 |
Dec 11, 2023 | 13.76 | 13.90 | 13.63 | 13.65 | 13.21 | 1,040,600 |
Dec 08, 2023 | 13.71 | 13.96 | 13.71 | 13.83 | 13.39 | 1,100,600 |
Dec 07, 2023 | 13.74 | 13.81 | 13.61 | 13.80 | 13.36 | 943,300 |
Dec 06, 2023 | 14.07 | 14.10 | 13.67 | 13.69 | 13.25 | 1,364,300 |
Dec 05, 2023 | 14.00 | 14.07 | 13.92 | 14.00 | 13.55 | 1,813,200 |
Dec 04, 2023 | 13.94 | 14.07 | 13.88 | 14.01 | 13.56 | 962,800 |
Dec 01, 2023 | 13.84 | 14.12 | 13.76 | 14.03 | 13.58 | 2,062,800 |
Nov 30, 2023 | 13.86 | 13.93 | 13.82 | 13.86 | 13.42 | 615,300 |
Nov 29, 2023 | 13.88 | 14.00 | 13.85 | 13.87 | 13.43 | 882,900 |
Nov 28, 2023 | 13.58 | 13.77 | 13.49 | 13.73 | 13.29 | 743,200 |
Nov 27, 2023 | 13.70 | 13.77 | 13.59 | 13.66 | 13.22 | 586,700 |
Nov 24, 2023 | 13.88 | 13.94 | 13.73 | 13.74 | 13.30 | 246,700 |
Nov 22, 2023 | 13.92 | 13.97 | 13.79 | 13.87 | 13.43 | 517,100 |
Nov 21, 2023 | 13.85 | 13.93 | 13.77 | 13.83 | 13.39 | 664,500 |
Nov 20, 2023 | 13.73 | 13.94 | 13.68 | 13.90 | 13.45 | 587,700 |
Nov 17, 2023 | 13.67 | 13.80 | 13.62 | 13.80 | 13.36 | 790,500 |
Nov 16, 2023 | 13.68 | 13.72 | 13.41 | 13.54 | 13.11 | 740,200 |
Nov 15, 2023 | 13.54 | 13.71 | 13.47 | 13.63 | 13.19 | 1,027,100 |
Nov 14, 2023 | 13.42 | 13.63 | 13.32 | 13.54 | 13.11 | 881,100 |
Nov 13, 2023 | 12.91 | 13.05 | 12.83 | 13.02 | 12.60 | 593,700 |
Nov 10, 2023 | 12.99 | 13.05 | 12.91 | 12.99 | 12.57 | 528,700 |
Nov 09, 2023 | 13.15 | 13.29 | 12.81 | 12.86 | 12.45 | 798,300 |
Nov 08, 2023 | 13.14 | 13.21 | 12.97 | 13.12 | 12.70 | 696,600 |
Nov 07, 2023 | 13.02 | 13.14 | 12.91 | 13.14 | 12.72 | 794,500 |
Nov 06, 2023 | 13.21 | 13.25 | 12.97 | 13.09 | 12.67 | 982,000 |
Nov 03, 2023 | 13.10 | 13.28 | 13.02 | 13.21 | 12.79 | 1,553,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |