Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.75 | 16.85 | 16.41 | 16.52 | 16.52 | 45,004 |
Mar 27, 2024 | 16.49 | 16.90 | 16.49 | 16.69 | 16.69 | 75,400 |
Mar 26, 2024 | 16.75 | 16.88 | 16.38 | 16.49 | 16.49 | 61,500 |
Mar 25, 2024 | 16.53 | 16.98 | 16.45 | 16.76 | 16.76 | 93,400 |
Mar 22, 2024 | 16.67 | 16.86 | 16.39 | 16.53 | 16.53 | 47,400 |
Mar 21, 2024 | 16.45 | 16.94 | 16.31 | 16.52 | 16.52 | 128,000 |
Mar 20, 2024 | 16.09 | 16.80 | 15.79 | 16.57 | 16.57 | 89,700 |
Mar 19, 2024 | 15.41 | 16.24 | 15.41 | 16.17 | 16.17 | 108,400 |
Mar 18, 2024 | 16.60 | 16.72 | 15.37 | 15.72 | 15.72 | 176,400 |
Mar 15, 2024 | 16.29 | 16.93 | 15.90 | 16.60 | 16.60 | 215,600 |
Mar 14, 2024 | 14.60 | 16.70 | 14.51 | 16.10 | 16.10 | 302,600 |
Mar 13, 2024 | 13.80 | 14.20 | 13.80 | 14.18 | 14.18 | 46,300 |
Mar 12, 2024 | 13.94 | 14.21 | 13.70 | 13.79 | 13.79 | 49,300 |
Mar 11, 2024 | 14.11 | 14.15 | 13.88 | 14.01 | 14.01 | 68,700 |
Mar 08, 2024 | 14.15 | 14.44 | 14.09 | 14.23 | 14.23 | 43,600 |
Mar 07, 2024 | 14.23 | 14.36 | 14.01 | 14.16 | 14.16 | 31,900 |
Mar 06, 2024 | 14.43 | 14.43 | 14.06 | 14.21 | 14.21 | 35,600 |
Mar 05, 2024 | 14.39 | 14.80 | 14.39 | 14.47 | 14.47 | 42,700 |
Mar 04, 2024 | 14.24 | 14.56 | 14.09 | 14.52 | 14.52 | 49,200 |
Mar 01, 2024 | 13.83 | 14.25 | 13.60 | 14.25 | 14.25 | 53,200 |
Feb 29, 2024 | 14.41 | 14.45 | 14.17 | 14.37 | 14.37 | 25,500 |
Feb 28, 2024 | 14.24 | 14.40 | 14.11 | 14.26 | 14.26 | 78,500 |
Feb 27, 2024 | 13.93 | 14.40 | 13.86 | 14.40 | 14.40 | 84,600 |
Feb 26, 2024 | 14.24 | 14.37 | 13.96 | 14.06 | 14.06 | 107,100 |
Feb 23, 2024 | 13.98 | 14.25 | 13.84 | 14.20 | 14.20 | 37,100 |
Feb 22, 2024 | 14.17 | 14.20 | 13.70 | 14.11 | 14.11 | 58,800 |
Feb 22, 2024 | 0.14 Dividend | |||||
Feb 21, 2024 | 13.86 | 14.30 | 13.86 | 14.28 | 14.14 | 30,000 |
Feb 20, 2024 | 14.48 | 14.48 | 13.83 | 13.83 | 13.69 | 43,100 |
Feb 16, 2024 | 14.26 | 14.59 | 14.21 | 14.51 | 14.37 | 52,700 |
Feb 15, 2024 | 14.07 | 14.46 | 14.01 | 14.35 | 14.21 | 68,700 |
Feb 14, 2024 | 13.70 | 14.16 | 13.59 | 14.13 | 13.99 | 33,300 |
Feb 13, 2024 | 13.70 | 13.70 | 13.26 | 13.49 | 13.36 | 49,200 |
Feb 12, 2024 | 13.72 | 14.24 | 13.72 | 13.84 | 13.70 | 45,400 |
Feb 09, 2024 | 13.84 | 13.84 | 13.61 | 13.73 | 13.60 | 29,100 |
Feb 08, 2024 | 13.74 | 13.96 | 13.55 | 13.74 | 13.61 | 24,000 |
Feb 07, 2024 | 14.11 | 14.11 | 13.42 | 13.63 | 13.50 | 31,000 |
Feb 06, 2024 | 13.56 | 14.31 | 13.56 | 14.11 | 13.97 | 64,200 |
Feb 05, 2024 | 13.54 | 13.76 | 13.22 | 13.69 | 13.56 | 40,200 |
Feb 02, 2024 | 13.56 | 13.75 | 13.39 | 13.75 | 13.62 | 23,700 |
Feb 01, 2024 | 13.24 | 13.77 | 13.24 | 13.75 | 13.62 | 37,100 |
Jan 31, 2024 | 13.68 | 13.73 | 13.21 | 13.32 | 13.19 | 36,300 |
Jan 30, 2024 | 14.05 | 14.14 | 13.56 | 13.79 | 13.65 | 37,200 |
Jan 29, 2024 | 13.94 | 14.21 | 13.70 | 14.09 | 13.95 | 67,900 |
Jan 26, 2024 | 14.14 | 14.19 | 13.86 | 13.98 | 13.84 | 18,800 |
Jan 25, 2024 | 14.04 | 14.25 | 13.87 | 14.11 | 13.97 | 24,300 |
Jan 24, 2024 | 13.75 | 14.07 | 13.61 | 14.04 | 13.90 | 41,800 |
Jan 23, 2024 | 14.00 | 14.00 | 13.63 | 13.63 | 13.50 | 47,800 |
Jan 22, 2024 | 13.52 | 14.00 | 13.51 | 13.90 | 13.76 | 86,800 |
Jan 19, 2024 | 13.43 | 13.63 | 13.24 | 13.52 | 13.39 | 83,500 |
Jan 18, 2024 | 13.91 | 13.91 | 13.25 | 13.51 | 13.38 | 32,700 |
Jan 17, 2024 | 13.76 | 14.10 | 13.71 | 14.00 | 13.86 | 75,100 |
Jan 16, 2024 | 14.05 | 14.05 | 13.74 | 13.91 | 13.77 | 66,400 |
Jan 12, 2024 | 13.79 | 14.08 | 13.66 | 13.97 | 13.83 | 70,100 |
Jan 11, 2024 | 14.24 | 14.32 | 13.10 | 13.74 | 13.61 | 62,200 |
Jan 10, 2024 | 13.46 | 14.87 | 13.46 | 14.38 | 14.24 | 220,400 |
Jan 09, 2024 | 13.60 | 13.64 | 13.35 | 13.43 | 13.30 | 59,300 |
Jan 08, 2024 | 13.30 | 13.85 | 13.14 | 13.61 | 13.48 | 63,800 |
Jan 05, 2024 | 13.76 | 13.76 | 13.40 | 13.45 | 13.32 | 62,700 |
Jan 04, 2024 | 13.58 | 14.06 | 13.58 | 13.86 | 13.72 | 101,500 |
Jan 03, 2024 | 14.22 | 14.22 | 13.67 | 13.71 | 13.58 | 45,600 |
Jan 02, 2024 | 13.58 | 14.63 | 13.58 | 14.39 | 14.25 | 56,000 |
Dec 29, 2023 | 13.72 | 13.83 | 13.31 | 13.50 | 13.37 | 79,100 |
Dec 28, 2023 | 14.23 | 14.36 | 13.76 | 13.83 | 13.69 | 28,900 |
Dec 27, 2023 | 14.16 | 14.59 | 13.92 | 14.41 | 14.27 | 46,600 |
Dec 26, 2023 | 13.98 | 14.16 | 13.24 | 14.10 | 13.96 | 44,500 |
Dec 22, 2023 | 14.00 | 14.34 | 13.94 | 14.09 | 13.95 | 35,500 |
Dec 21, 2023 | 13.87 | 14.05 | 13.19 | 14.04 | 13.90 | 56,300 |
Dec 20, 2023 | 14.34 | 14.62 | 13.65 | 13.69 | 13.56 | 89,900 |
Dec 19, 2023 | 13.90 | 14.31 | 13.88 | 14.27 | 14.13 | 54,200 |
Dec 18, 2023 | 13.48 | 14.11 | 13.48 | 13.99 | 13.85 | 49,700 |
Dec 15, 2023 | 13.44 | 13.90 | 13.19 | 13.37 | 13.24 | 50,300 |
Dec 14, 2023 | 13.30 | 13.82 | 13.28 | 13.49 | 13.36 | 55,900 |
Dec 13, 2023 | 13.39 | 13.45 | 12.38 | 13.10 | 12.97 | 156,100 |
Dec 12, 2023 | 13.94 | 14.39 | 13.18 | 13.25 | 13.12 | 81,400 |
Dec 11, 2023 | 12.95 | 13.98 | 12.95 | 13.94 | 13.80 | 97,700 |
Dec 08, 2023 | 13.01 | 13.33 | 12.71 | 12.91 | 12.78 | 33,800 |
Dec 07, 2023 | 12.50 | 13.19 | 12.09 | 13.11 | 12.98 | 43,000 |
Dec 06, 2023 | 11.89 | 12.50 | 11.26 | 12.44 | 12.32 | 76,900 |
Dec 05, 2023 | 12.36 | 12.50 | 11.17 | 11.80 | 11.68 | 103,200 |
Dec 04, 2023 | 12.02 | 12.41 | 11.08 | 12.30 | 12.18 | 61,100 |
Dec 01, 2023 | 11.76 | 12.10 | 11.64 | 12.00 | 11.88 | 39,700 |
Nov 30, 2023 | 11.65 | 11.94 | 11.60 | 11.89 | 11.77 | 34,800 |
Nov 29, 2023 | 11.30 | 11.71 | 11.30 | 11.63 | 11.52 | 30,800 |
Nov 28, 2023 | 11.84 | 11.84 | 11.09 | 11.34 | 11.23 | 31,000 |
Nov 27, 2023 | 11.54 | 12.07 | 11.23 | 11.79 | 11.67 | 56,900 |
Nov 24, 2023 | 11.70 | 12.12 | 11.57 | 11.72 | 11.61 | 33,800 |
Nov 22, 2023 | 11.45 | 11.93 | 11.20 | 11.86 | 11.74 | 29,600 |
Nov 21, 2023 | 11.64 | 11.64 | 11.03 | 11.32 | 11.21 | 33,600 |
Nov 21, 2023 | 0.14 Dividend | |||||
Nov 20, 2023 | 11.28 | 11.78 | 11.15 | 11.78 | 11.53 | 51,800 |
Nov 17, 2023 | 10.55 | 11.43 | 10.49 | 11.30 | 11.06 | 68,000 |
Nov 16, 2023 | 10.03 | 10.48 | 9.97 | 10.47 | 10.24 | 39,800 |
Nov 15, 2023 | 10.12 | 10.20 | 9.86 | 10.00 | 9.78 | 58,100 |
Nov 14, 2023 | 10.26 | 10.31 | 9.86 | 10.15 | 9.93 | 157,400 |
Nov 13, 2023 | 10.21 | 10.26 | 10.03 | 10.20 | 9.98 | 70,000 |
Nov 10, 2023 | 10.20 | 10.82 | 10.01 | 10.20 | 9.98 | 46,600 |
Nov 09, 2023 | 9.96 | 10.76 | 9.89 | 10.20 | 9.98 | 62,700 |
Nov 08, 2023 | 9.07 | 10.12 | 9.05 | 9.95 | 9.74 | 55,200 |
Nov 07, 2023 | 8.53 | 9.57 | 8.53 | 9.04 | 8.84 | 39,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |