Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 10.95 | 11.11 | 10.83 | 10.88 | 10.88 | 1,664,000 |
Mar 15, 2024 | 11.26 | 11.26 | 10.91 | 11.04 | 11.04 | 3,675,600 |
Mar 14, 2024 | 10.77 | 11.18 | 10.68 | 11.01 | 11.01 | 3,000,400 |
Mar 13, 2024 | 10.92 | 10.95 | 10.74 | 10.77 | 10.77 | 1,583,800 |
Mar 12, 2024 | 11.06 | 11.15 | 10.88 | 10.97 | 10.97 | 2,190,800 |
Mar 11, 2024 | 11.29 | 11.35 | 11.08 | 11.11 | 11.11 | 2,333,900 |
Mar 08, 2024 | 11.16 | 11.20 | 11.00 | 11.17 | 11.17 | 2,751,200 |
Mar 07, 2024 | 11.03 | 11.32 | 10.97 | 11.21 | 11.21 | 2,301,500 |
Mar 06, 2024 | 11.24 | 11.41 | 11.05 | 11.16 | 11.16 | 3,013,800 |
Mar 05, 2024 | 11.42 | 11.44 | 11.12 | 11.31 | 11.31 | 3,335,400 |
Mar 04, 2024 | 11.46 | 11.47 | 11.22 | 11.34 | 11.34 | 2,033,300 |
Mar 01, 2024 | 11.40 | 11.51 | 11.28 | 11.40 | 11.40 | 1,629,200 |
Feb 29, 2024 | 11.18 | 11.47 | 11.17 | 11.36 | 11.36 | 2,282,700 |
Feb 28, 2024 | 11.51 | 11.52 | 11.19 | 11.31 | 11.31 | 1,621,400 |
Feb 27, 2024 | 11.48 | 11.67 | 11.43 | 11.44 | 11.44 | 1,925,700 |
Feb 26, 2024 | 11.39 | 11.57 | 11.16 | 11.53 | 11.53 | 2,005,100 |
Feb 23, 2024 | 11.39 | 11.41 | 11.21 | 11.37 | 11.37 | 1,874,400 |
Feb 22, 2024 | 11.75 | 11.78 | 11.37 | 11.47 | 11.47 | 3,841,200 |
Feb 21, 2024 | 12.06 | 12.20 | 11.90 | 11.93 | 11.93 | 1,656,900 |
Feb 20, 2024 | 12.14 | 12.19 | 11.89 | 12.02 | 12.02 | 2,457,800 |
Feb 16, 2024 | 11.85 | 11.97 | 11.75 | 11.89 | 11.89 | 2,694,900 |
Feb 15, 2024 | 12.25 | 12.30 | 11.70 | 11.78 | 11.78 | 4,626,800 |
Feb 14, 2024 | 12.55 | 12.67 | 12.36 | 12.38 | 12.38 | 2,454,900 |
Feb 13, 2024 | 12.52 | 13.03 | 12.44 | 12.74 | 12.74 | 3,488,700 |
Feb 12, 2024 | 12.42 | 12.49 | 12.07 | 12.25 | 12.25 | 1,687,800 |
Feb 09, 2024 | 12.53 | 12.65 | 12.39 | 12.41 | 12.41 | 2,003,500 |
Feb 08, 2024 | 12.50 | 12.73 | 12.39 | 12.52 | 12.52 | 3,625,100 |
Feb 07, 2024 | 12.44 | 12.69 | 12.30 | 12.33 | 12.33 | 2,307,700 |
Feb 06, 2024 | 12.74 | 12.80 | 12.57 | 12.58 | 12.58 | 1,397,200 |
Feb 05, 2024 | 12.67 | 12.85 | 12.58 | 12.68 | 12.68 | 2,340,600 |
Feb 02, 2024 | 12.70 | 12.76 | 12.29 | 12.46 | 12.46 | 3,420,000 |
Feb 01, 2024 | 12.75 | 13.16 | 12.58 | 12.62 | 12.62 | 3,840,100 |
Jan 31, 2024 | 12.28 | 12.67 | 12.01 | 12.66 | 12.66 | 4,989,700 |
Jan 30, 2024 | 12.64 | 12.68 | 12.16 | 12.21 | 12.21 | 2,353,300 |
Jan 29, 2024 | 12.88 | 12.98 | 12.64 | 12.66 | 12.66 | 2,091,800 |
Jan 26, 2024 | 12.95 | 12.99 | 12.71 | 12.77 | 12.77 | 2,194,100 |
Jan 25, 2024 | 12.92 | 13.14 | 12.85 | 12.88 | 12.88 | 2,357,500 |
Jan 24, 2024 | 13.04 | 13.09 | 12.85 | 13.05 | 13.05 | 2,946,700 |
Jan 23, 2024 | 13.29 | 13.39 | 13.20 | 13.25 | 13.25 | 1,343,300 |
Jan 22, 2024 | 13.30 | 13.36 | 13.09 | 13.30 | 13.30 | 2,876,900 |
Jan 19, 2024 | 14.00 | 14.11 | 13.41 | 13.48 | 13.48 | 3,715,700 |
Jan 18, 2024 | 14.22 | 14.56 | 14.11 | 14.15 | 14.15 | 4,054,000 |
Jan 17, 2024 | 14.48 | 14.48 | 14.02 | 14.21 | 14.21 | 4,566,200 |
Jan 16, 2024 | 14.14 | 14.32 | 14.02 | 14.12 | 14.12 | 4,488,600 |
Jan 12, 2024 | 13.56 | 13.98 | 13.39 | 13.85 | 13.85 | 5,509,700 |
Jan 11, 2024 | 13.60 | 14.02 | 13.56 | 13.73 | 13.73 | 4,279,100 |
Jan 10, 2024 | 13.69 | 13.79 | 13.51 | 13.54 | 13.54 | 1,857,600 |
Jan 09, 2024 | 13.55 | 13.70 | 13.53 | 13.61 | 13.61 | 1,896,400 |
Jan 08, 2024 | 13.58 | 13.77 | 13.30 | 13.32 | 13.32 | 2,582,900 |
Jan 05, 2024 | 13.76 | 13.77 | 13.37 | 13.58 | 13.58 | 2,255,100 |
Jan 04, 2024 | 13.83 | 13.83 | 13.40 | 13.76 | 13.76 | 2,911,900 |
Jan 03, 2024 | 13.72 | 13.95 | 13.66 | 13.85 | 13.85 | 4,023,200 |
Jan 02, 2024 | 13.86 | 13.90 | 13.52 | 13.53 | 13.53 | 2,034,200 |
Dec 29, 2023 | 13.61 | 13.82 | 13.52 | 13.67 | 13.67 | 2,448,600 |
Dec 28, 2023 | 13.75 | 13.75 | 13.47 | 13.53 | 13.53 | 1,563,400 |
Dec 27, 2023 | 13.87 | 13.94 | 13.66 | 13.66 | 13.66 | 1,499,200 |
Dec 26, 2023 | 13.94 | 13.97 | 13.70 | 13.80 | 13.80 | 1,392,600 |
Dec 22, 2023 | 13.93 | 14.10 | 13.78 | 13.93 | 13.93 | 1,789,500 |
Dec 21, 2023 | 14.22 | 14.39 | 13.99 | 14.04 | 14.04 | 2,984,000 |
Dec 21, 2023 | 0.08 Dividend | |||||
Dec 20, 2023 | 13.89 | 14.48 | 13.77 | 14.46 | 14.38 | 2,034,000 |
Dec 19, 2023 | 14.07 | 14.20 | 13.74 | 13.75 | 13.67 | 896,800 |
Dec 18, 2023 | 14.00 | 14.09 | 13.92 | 14.06 | 13.98 | 1,241,400 |
Dec 15, 2023 | 14.17 | 14.36 | 14.09 | 14.17 | 14.09 | 1,766,100 |
Dec 14, 2023 | 14.00 | 14.16 | 13.77 | 13.90 | 13.82 | 3,477,400 |
Dec 13, 2023 | 15.03 | 15.13 | 14.28 | 14.31 | 14.23 | 2,185,400 |
Dec 12, 2023 | 15.32 | 15.45 | 15.05 | 15.07 | 14.99 | 1,164,500 |
Dec 11, 2023 | 15.66 | 15.66 | 15.30 | 15.39 | 15.30 | 842,900 |
Dec 08, 2023 | 15.92 | 16.02 | 15.59 | 15.71 | 15.62 | 1,176,600 |
Dec 07, 2023 | 16.03 | 16.12 | 15.87 | 15.92 | 15.83 | 1,000,200 |
Dec 06, 2023 | 15.63 | 16.16 | 15.43 | 16.08 | 15.99 | 1,673,800 |
Dec 05, 2023 | 15.85 | 16.06 | 15.77 | 15.84 | 15.75 | 1,264,000 |
Dec 04, 2023 | 15.90 | 15.90 | 15.45 | 15.60 | 15.51 | 1,211,700 |
Dec 01, 2023 | 16.05 | 16.07 | 15.51 | 15.62 | 15.53 | 1,864,600 |
Nov 30, 2023 | 16.35 | 16.49 | 15.91 | 15.96 | 15.87 | 1,830,700 |
Nov 29, 2023 | 16.61 | 16.61 | 16.14 | 16.46 | 16.37 | 1,461,200 |
Nov 28, 2023 | 16.83 | 16.91 | 16.62 | 16.78 | 16.69 | 1,105,700 |
Nov 27, 2023 | 16.79 | 16.88 | 16.69 | 16.73 | 16.64 | 1,013,800 |
Nov 24, 2023 | 16.76 | 16.76 | 16.51 | 16.63 | 16.54 | 641,300 |
Nov 22, 2023 | 16.80 | 16.89 | 16.63 | 16.75 | 16.66 | 1,076,200 |
Nov 21, 2023 | 16.97 | 16.98 | 16.77 | 16.91 | 16.82 | 896,700 |
Nov 20, 2023 | 17.15 | 17.24 | 16.75 | 16.91 | 16.82 | 1,251,800 |
Nov 17, 2023 | 17.14 | 17.27 | 17.05 | 17.08 | 16.99 | 1,196,000 |
Nov 16, 2023 | 17.43 | 17.54 | 17.26 | 17.33 | 17.23 | 1,780,700 |
Nov 15, 2023 | 17.71 | 17.72 | 17.35 | 17.46 | 17.36 | 1,773,500 |
Nov 14, 2023 | 18.22 | 18.25 | 17.49 | 17.80 | 17.70 | 3,071,400 |
Nov 13, 2023 | 18.98 | 19.05 | 18.71 | 18.86 | 18.76 | 1,368,700 |
Nov 10, 2023 | 19.20 | 19.49 | 18.72 | 18.76 | 18.66 | 2,281,200 |
Nov 09, 2023 | 18.95 | 19.51 | 18.91 | 19.45 | 19.34 | 2,105,700 |
Nov 08, 2023 | 19.23 | 19.50 | 19.10 | 19.16 | 19.05 | 2,023,600 |
Nov 07, 2023 | 19.32 | 19.39 | 19.07 | 19.24 | 19.13 | 1,587,000 |
Nov 06, 2023 | 18.83 | 19.41 | 18.73 | 19.10 | 18.99 | 1,614,100 |
Nov 03, 2023 | 19.13 | 19.17 | 18.66 | 18.93 | 18.83 | 2,038,400 |
Nov 02, 2023 | 20.65 | 20.74 | 19.67 | 19.72 | 19.61 | 2,283,900 |
Nov 01, 2023 | 21.49 | 21.65 | 20.94 | 21.23 | 21.11 | 1,977,000 |
Oct 31, 2023 | 22.19 | 22.33 | 21.58 | 21.64 | 21.52 | 1,239,700 |
Oct 30, 2023 | 23.13 | 23.27 | 22.16 | 22.34 | 22.22 | 2,574,500 |
Oct 27, 2023 | 22.42 | 23.77 | 22.41 | 23.57 | 23.44 | 2,641,400 |
Oct 26, 2023 | 22.42 | 22.45 | 21.69 | 22.33 | 22.21 | 2,690,800 |
Oct 25, 2023 | 22.21 | 22.34 | 21.71 | 22.13 | 22.01 | 1,957,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |