Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.38 | 13.45 | 13.38 | 13.45 | 13.45 | 1,300 |
Mar 27, 2024 | 13.45 | 13.71 | 13.40 | 13.40 | 13.40 | 4,000 |
Mar 26, 2024 | 13.49 | 13.66 | 13.45 | 13.50 | 13.50 | 5,200 |
Mar 25, 2024 | 13.70 | 13.75 | 13.41 | 13.52 | 13.52 | 9,500 |
Mar 22, 2024 | 14.07 | 14.18 | 13.62 | 13.72 | 13.72 | 9,100 |
Mar 21, 2024 | 13.46 | 14.35 | 13.46 | 14.11 | 14.11 | 22,300 |
Mar 20, 2024 | 13.74 | 13.88 | 13.40 | 13.42 | 13.42 | 20,000 |
Mar 19, 2024 | 13.83 | 13.93 | 13.71 | 13.72 | 13.72 | 5,200 |
Mar 18, 2024 | 14.00 | 14.00 | 13.64 | 13.64 | 13.64 | 3,800 |
Mar 15, 2024 | 13.70 | 14.01 | 13.69 | 13.97 | 13.97 | 11,800 |
Mar 14, 2024 | 14.38 | 14.38 | 13.38 | 14.07 | 14.07 | 2,300 |
Mar 13, 2024 | 13.15 | 14.26 | 13.15 | 14.11 | 14.11 | 8,300 |
Mar 12, 2024 | 14.42 | 14.42 | 13.89 | 14.20 | 14.20 | 6,600 |
Mar 11, 2024 | 14.10 | 14.24 | 13.77 | 14.20 | 14.20 | 4,400 |
Mar 08, 2024 | 13.86 | 14.20 | 13.83 | 14.17 | 14.17 | 2,900 |
Mar 07, 2024 | 13.87 | 14.28 | 13.85 | 14.09 | 14.09 | 7,400 |
Mar 06, 2024 | 13.87 | 14.32 | 13.86 | 14.20 | 14.20 | 11,800 |
Mar 05, 2024 | 14.13 | 14.13 | 13.57 | 13.92 | 13.92 | 7,000 |
Mar 04, 2024 | 13.39 | 14.14 | 13.08 | 14.05 | 14.05 | 17,600 |
Mar 01, 2024 | 12.59 | 13.20 | 12.59 | 13.20 | 13.20 | 11,900 |
Feb 29, 2024 | 13.70 | 14.25 | 12.61 | 12.64 | 12.64 | 14,000 |
Feb 28, 2024 | 14.50 | 14.50 | 13.66 | 13.66 | 13.66 | 19,200 |
Feb 27, 2024 | 13.95 | 14.97 | 13.95 | 14.56 | 14.56 | 22,000 |
Feb 26, 2024 | 13.75 | 14.22 | 12.99 | 13.95 | 13.95 | 16,900 |
Feb 23, 2024 | 13.67 | 13.86 | 13.24 | 13.69 | 13.69 | 7,900 |
Feb 22, 2024 | 13.40 | 13.63 | 13.40 | 13.54 | 13.54 | 2,100 |
Feb 21, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2,700 |
Feb 20, 2024 | 14.09 | 14.11 | 13.60 | 13.64 | 13.64 | 3,600 |
Feb 16, 2024 | 14.00 | 14.09 | 13.67 | 14.09 | 14.09 | 2,300 |
Feb 15, 2024 | 13.63 | 14.15 | 13.63 | 14.00 | 14.00 | 14,800 |
Feb 14, 2024 | 13.34 | 13.91 | 13.15 | 13.67 | 13.67 | 24,600 |
Feb 13, 2024 | 12.74 | 13.15 | 12.74 | 12.97 | 12.97 | 5,700 |
Feb 12, 2024 | 13.95 | 13.95 | 13.11 | 13.11 | 13.11 | 11,000 |
Feb 09, 2024 | 13.43 | 13.60 | 13.43 | 13.60 | 13.60 | 4,400 |
Feb 08, 2024 | 13.08 | 14.00 | 12.98 | 13.61 | 13.61 | 14,600 |
Feb 07, 2024 | 12.47 | 12.94 | 12.47 | 12.94 | 12.94 | 8,900 |
Feb 06, 2024 | 12.97 | 12.97 | 12.60 | 12.63 | 12.63 | 2,800 |
Feb 05, 2024 | 12.94 | 12.95 | 12.81 | 12.81 | 12.81 | 6,400 |
Feb 02, 2024 | 12.86 | 13.17 | 12.77 | 13.10 | 13.10 | 4,900 |
Feb 01, 2024 | 12.97 | 13.11 | 12.84 | 12.99 | 12.99 | 4,000 |
Jan 31, 2024 | 13.07 | 13.22 | 12.94 | 12.94 | 12.94 | 7,500 |
Jan 30, 2024 | 13.27 | 13.42 | 12.96 | 12.96 | 12.96 | 21,500 |
Jan 30, 2024 | 0.07 Dividend | |||||
Jan 29, 2024 | 13.31 | 13.53 | 13.29 | 13.53 | 13.46 | 5,100 |
Jan 26, 2024 | 13.44 | 13.44 | 13.15 | 13.29 | 13.22 | 3,500 |
Jan 25, 2024 | 13.20 | 13.53 | 13.05 | 13.23 | 13.16 | 11,000 |
Jan 24, 2024 | 12.50 | 13.52 | 12.50 | 13.20 | 13.13 | 21,100 |
Jan 23, 2024 | 12.83 | 13.30 | 12.51 | 12.51 | 12.45 | 14,000 |
Jan 22, 2024 | 11.91 | 13.25 | 11.72 | 13.02 | 12.95 | 63,500 |
Jan 19, 2024 | 12.00 | 12.20 | 11.86 | 12.06 | 12.00 | 6,600 |
Jan 18, 2024 | 12.13 | 12.15 | 12.00 | 12.01 | 11.95 | 7,100 |
Jan 17, 2024 | 12.16 | 12.40 | 12.14 | 12.17 | 12.11 | 13,300 |
Jan 16, 2024 | 12.38 | 12.38 | 12.16 | 12.31 | 12.25 | 3,100 |
Jan 12, 2024 | 11.90 | 12.33 | 11.89 | 12.33 | 12.27 | 26,700 |
Jan 11, 2024 | 12.02 | 12.13 | 11.55 | 11.63 | 11.57 | 36,000 |
Jan 10, 2024 | 11.98 | 12.50 | 11.97 | 12.30 | 12.24 | 25,300 |
Jan 09, 2024 | 11.75 | 12.05 | 11.75 | 11.91 | 11.85 | 2,900 |
Jan 08, 2024 | 12.17 | 12.25 | 11.77 | 11.77 | 11.71 | 10,300 |
Jan 05, 2024 | 11.94 | 12.32 | 11.88 | 11.88 | 11.82 | 7,100 |
Jan 04, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.06 | 700 |
Jan 03, 2024 | 11.52 | 12.07 | 11.52 | 11.87 | 11.81 | 10,000 |
Jan 02, 2024 | 11.98 | 11.98 | 11.59 | 11.60 | 11.54 | 7,400 |
Dec 29, 2023 | 11.68 | 11.89 | 11.67 | 11.79 | 11.73 | 1,600 |
Dec 28, 2023 | 11.28 | 11.84 | 11.24 | 11.61 | 11.55 | 24,300 |
Dec 27, 2023 | 11.93 | 12.07 | 11.06 | 11.11 | 11.05 | 22,400 |
Dec 26, 2023 | 12.20 | 12.26 | 11.81 | 12.08 | 12.02 | 7,000 |
Dec 22, 2023 | 12.15 | 12.33 | 11.87 | 12.12 | 12.06 | 11,300 |
Dec 21, 2023 | 11.99 | 12.20 | 11.85 | 12.19 | 12.13 | 13,600 |
Dec 20, 2023 | 11.68 | 11.84 | 11.49 | 11.84 | 11.78 | 14,000 |
Dec 19, 2023 | 11.80 | 11.80 | 11.50 | 11.52 | 11.46 | 4,500 |
Dec 18, 2023 | 11.81 | 12.36 | 11.60 | 11.60 | 11.54 | 26,400 |
Dec 15, 2023 | 10.71 | 11.79 | 10.71 | 11.79 | 11.73 | 31,500 |
Dec 14, 2023 | 10.15 | 11.21 | 10.15 | 10.68 | 10.62 | 31,900 |
Dec 13, 2023 | 10.63 | 10.89 | 10.08 | 10.08 | 10.03 | 101,200 |
Dec 12, 2023 | 10.90 | 10.95 | 10.35 | 10.35 | 10.30 | 10,800 |
Dec 11, 2023 | 10.90 | 11.24 | 10.78 | 10.81 | 10.75 | 16,000 |
Dec 08, 2023 | 10.78 | 10.94 | 10.75 | 10.77 | 10.71 | 4,300 |
Dec 07, 2023 | 10.87 | 11.08 | 10.66 | 10.76 | 10.70 | 7,500 |
Dec 06, 2023 | 10.74 | 11.05 | 10.74 | 10.85 | 10.79 | 4,900 |
Dec 05, 2023 | 10.84 | 11.20 | 10.76 | 10.81 | 10.75 | 20,500 |
Dec 04, 2023 | 10.73 | 11.17 | 10.73 | 10.99 | 10.93 | 25,600 |
Dec 01, 2023 | 11.05 | 11.15 | 10.74 | 10.93 | 10.87 | 10,000 |
Nov 30, 2023 | 10.60 | 11.04 | 10.60 | 10.85 | 10.79 | 11,400 |
Nov 29, 2023 | 10.72 | 11.19 | 10.65 | 10.73 | 10.67 | 17,900 |
Nov 28, 2023 | 10.77 | 10.95 | 10.36 | 10.41 | 10.36 | 15,800 |
Nov 27, 2023 | 10.88 | 10.93 | 10.71 | 10.71 | 10.65 | 7,500 |
Nov 24, 2023 | 11.11 | 11.22 | 10.62 | 10.70 | 10.64 | 6,200 |
Nov 22, 2023 | 11.20 | 11.49 | 11.11 | 11.11 | 11.05 | 10,900 |
Nov 21, 2023 | 11.70 | 11.75 | 11.00 | 11.21 | 11.15 | 13,700 |
Nov 20, 2023 | 11.85 | 12.35 | 11.70 | 11.70 | 11.64 | 14,800 |
Nov 17, 2023 | 12.15 | 12.15 | 11.91 | 12.08 | 12.02 | 5,700 |
Nov 16, 2023 | 12.06 | 12.15 | 11.67 | 12.10 | 12.04 | 18,000 |
Nov 15, 2023 | 11.80 | 12.29 | 11.80 | 12.06 | 12.00 | 10,900 |
Nov 14, 2023 | 12.16 | 12.55 | 11.94 | 11.94 | 11.88 | 18,200 |
Nov 13, 2023 | 11.68 | 12.41 | 11.68 | 12.23 | 12.17 | 4,800 |
Nov 10, 2023 | 11.67 | 12.29 | 11.67 | 12.29 | 12.23 | 3,400 |
Nov 09, 2023 | 11.56 | 12.14 | 11.56 | 12.04 | 11.98 | 9,100 |
Nov 08, 2023 | 12.17 | 12.17 | 11.48 | 11.85 | 11.79 | 19,100 |
Nov 07, 2023 | 12.13 | 12.39 | 11.89 | 11.93 | 11.87 | 15,400 |
Nov 06, 2023 | 12.04 | 12.53 | 12.04 | 12.27 | 12.21 | 14,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |