Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.83 | 14.04 | 13.58 | 13.73 | 13.73 | 146,433 |
Mar 27, 2024 | 12.94 | 13.76 | 12.84 | 13.75 | 13.75 | 622,400 |
Mar 26, 2024 | 12.60 | 13.04 | 12.59 | 12.84 | 12.84 | 482,700 |
Mar 25, 2024 | 12.32 | 12.66 | 12.32 | 12.50 | 12.50 | 515,200 |
Mar 22, 2024 | 12.69 | 12.71 | 12.30 | 12.30 | 12.30 | 464,500 |
Mar 21, 2024 | 12.75 | 12.90 | 12.60 | 12.69 | 12.69 | 664,900 |
Mar 20, 2024 | 12.56 | 12.84 | 12.39 | 12.71 | 12.71 | 595,900 |
Mar 19, 2024 | 12.81 | 13.18 | 12.53 | 12.61 | 12.61 | 654,000 |
Mar 18, 2024 | 13.26 | 13.38 | 12.79 | 12.86 | 12.86 | 871,500 |
Mar 15, 2024 | 12.78 | 13.30 | 12.72 | 13.25 | 13.25 | 4,365,000 |
Mar 14, 2024 | 13.20 | 13.21 | 12.71 | 12.83 | 12.83 | 985,500 |
Mar 13, 2024 | 13.10 | 13.48 | 13.07 | 13.20 | 13.20 | 846,600 |
Mar 12, 2024 | 13.17 | 13.21 | 12.82 | 13.06 | 13.06 | 954,800 |
Mar 11, 2024 | 12.58 | 13.36 | 12.51 | 13.13 | 13.13 | 965,200 |
Mar 08, 2024 | 13.00 | 13.11 | 12.71 | 12.74 | 12.74 | 570,700 |
Mar 07, 2024 | 12.90 | 13.10 | 12.64 | 12.80 | 12.80 | 714,900 |
Mar 06, 2024 | 12.69 | 12.87 | 12.51 | 12.82 | 12.82 | 683,100 |
Mar 05, 2024 | 12.74 | 12.96 | 12.56 | 12.57 | 12.57 | 584,500 |
Mar 04, 2024 | 12.63 | 13.01 | 12.36 | 12.80 | 12.80 | 987,600 |
Mar 01, 2024 | 12.57 | 12.70 | 12.28 | 12.64 | 12.64 | 590,900 |
Feb 29, 2024 | 12.51 | 13.05 | 12.38 | 12.50 | 12.50 | 1,017,000 |
Feb 28, 2024 | 12.19 | 12.51 | 12.06 | 12.38 | 12.38 | 779,900 |
Feb 27, 2024 | 12.41 | 12.58 | 12.33 | 12.37 | 12.37 | 593,600 |
Feb 26, 2024 | 12.46 | 12.63 | 12.20 | 12.34 | 12.34 | 822,000 |
Feb 23, 2024 | 12.25 | 12.67 | 12.14 | 12.58 | 12.58 | 818,400 |
Feb 23, 2024 | 0.06 Dividend | |||||
Feb 22, 2024 | 12.54 | 12.60 | 12.25 | 12.29 | 12.23 | 909,500 |
Feb 21, 2024 | 12.96 | 13.08 | 12.38 | 12.66 | 12.60 | 1,177,200 |
Feb 20, 2024 | 13.61 | 13.62 | 12.89 | 13.03 | 12.97 | 1,463,000 |
Feb 16, 2024 | 13.86 | 14.64 | 13.52 | 13.69 | 13.62 | 2,149,900 |
Feb 15, 2024 | 13.37 | 14.60 | 13.37 | 13.82 | 13.75 | 2,956,600 |
Feb 14, 2024 | 17.54 | 17.68 | 17.34 | 17.43 | 17.34 | 905,800 |
Feb 13, 2024 | 18.13 | 18.45 | 17.30 | 17.39 | 17.31 | 897,100 |
Feb 12, 2024 | 17.69 | 18.82 | 17.69 | 18.72 | 18.63 | 757,800 |
Feb 09, 2024 | 17.75 | 17.85 | 17.40 | 17.60 | 17.51 | 774,000 |
Feb 08, 2024 | 17.49 | 17.92 | 17.41 | 17.82 | 17.73 | 878,600 |
Feb 07, 2024 | 17.85 | 17.89 | 17.37 | 17.44 | 17.35 | 649,700 |
Feb 06, 2024 | 17.69 | 18.05 | 17.53 | 17.75 | 17.66 | 544,300 |
Feb 05, 2024 | 18.02 | 18.07 | 17.68 | 17.72 | 17.63 | 582,000 |
Feb 02, 2024 | 18.55 | 18.67 | 18.03 | 18.16 | 18.07 | 414,400 |
Feb 01, 2024 | 18.70 | 18.97 | 18.41 | 18.88 | 18.79 | 418,900 |
Jan 31, 2024 | 18.70 | 19.12 | 18.54 | 18.56 | 18.47 | 1,922,500 |
Jan 30, 2024 | 18.69 | 18.82 | 18.57 | 18.69 | 18.60 | 498,600 |
Jan 29, 2024 | 18.77 | 18.90 | 18.50 | 18.86 | 18.77 | 546,200 |
Jan 26, 2024 | 19.09 | 19.30 | 18.76 | 18.76 | 18.67 | 382,900 |
Jan 25, 2024 | 18.55 | 19.04 | 18.55 | 18.96 | 18.87 | 479,700 |
Jan 24, 2024 | 18.53 | 18.77 | 18.21 | 18.29 | 18.20 | 476,800 |
Jan 23, 2024 | 18.26 | 18.75 | 18.02 | 18.29 | 18.20 | 685,400 |
Jan 22, 2024 | 17.52 | 18.02 | 17.45 | 18.01 | 17.92 | 770,400 |
Jan 19, 2024 | 17.46 | 17.60 | 17.09 | 17.38 | 17.30 | 724,700 |
Jan 18, 2024 | 17.31 | 17.38 | 16.88 | 17.37 | 17.29 | 526,800 |
Jan 17, 2024 | 17.30 | 17.62 | 17.18 | 17.28 | 17.20 | 539,000 |
Jan 16, 2024 | 18.01 | 18.02 | 17.60 | 17.66 | 17.57 | 526,800 |
Jan 12, 2024 | 18.76 | 18.87 | 18.00 | 18.12 | 18.03 | 369,900 |
Jan 11, 2024 | 18.66 | 18.66 | 18.06 | 18.46 | 18.37 | 551,100 |
Jan 10, 2024 | 18.49 | 18.84 | 18.38 | 18.77 | 18.68 | 511,100 |
Jan 09, 2024 | 18.70 | 18.79 | 18.40 | 18.49 | 18.40 | 487,000 |
Jan 08, 2024 | 18.66 | 19.18 | 18.54 | 18.99 | 18.90 | 437,100 |
Jan 05, 2024 | 18.78 | 18.96 | 18.35 | 18.63 | 18.54 | 441,500 |
Jan 04, 2024 | 19.17 | 19.36 | 18.83 | 18.93 | 18.84 | 615,000 |
Jan 03, 2024 | 20.20 | 20.31 | 19.10 | 19.24 | 19.15 | 949,100 |
Jan 02, 2024 | 19.35 | 20.75 | 19.22 | 20.32 | 20.22 | 632,200 |
Dec 29, 2023 | 19.35 | 19.59 | 19.32 | 19.42 | 19.33 | 530,700 |
Dec 28, 2023 | 19.19 | 19.57 | 19.19 | 19.38 | 19.29 | 380,300 |
Dec 27, 2023 | 19.41 | 19.56 | 19.22 | 19.25 | 19.16 | 449,600 |
Dec 26, 2023 | 19.40 | 19.44 | 19.14 | 19.22 | 19.13 | 373,200 |
Dec 22, 2023 | 19.63 | 20.08 | 19.22 | 19.34 | 19.25 | 370,100 |
Dec 21, 2023 | 19.45 | 19.60 | 19.04 | 19.59 | 19.49 | 472,000 |
Dec 20, 2023 | 19.65 | 19.94 | 19.24 | 19.29 | 19.20 | 678,100 |
Dec 19, 2023 | 19.45 | 19.92 | 19.32 | 19.68 | 19.58 | 825,500 |
Dec 18, 2023 | 19.37 | 19.60 | 19.13 | 19.28 | 19.19 | 567,700 |
Dec 15, 2023 | 20.00 | 20.02 | 19.33 | 19.35 | 19.26 | 4,390,200 |
Dec 14, 2023 | 19.54 | 20.20 | 19.54 | 19.79 | 19.69 | 711,800 |
Dec 13, 2023 | 18.16 | 19.20 | 18.01 | 19.10 | 19.01 | 754,800 |
Dec 12, 2023 | 18.00 | 18.44 | 17.67 | 18.22 | 18.13 | 508,500 |
Dec 11, 2023 | 17.73 | 18.30 | 17.73 | 18.09 | 18.00 | 702,400 |
Dec 08, 2023 | 18.00 | 18.00 | 17.60 | 17.74 | 17.65 | 391,200 |
Dec 07, 2023 | 17.50 | 18.17 | 17.42 | 18.03 | 17.94 | 413,800 |
Dec 06, 2023 | 17.31 | 17.86 | 17.19 | 17.53 | 17.44 | 463,100 |
Dec 05, 2023 | 17.48 | 17.58 | 17.12 | 17.19 | 17.11 | 426,800 |
Dec 04, 2023 | 17.40 | 18.04 | 17.40 | 17.62 | 17.53 | 441,100 |
Dec 01, 2023 | 16.97 | 17.69 | 16.85 | 17.56 | 17.47 | 537,800 |
Nov 30, 2023 | 16.96 | 17.20 | 16.65 | 17.02 | 16.94 | 509,600 |
Nov 29, 2023 | 16.75 | 17.14 | 16.61 | 16.75 | 16.67 | 434,100 |
Nov 28, 2023 | 16.63 | 16.76 | 16.39 | 16.62 | 16.54 | 398,900 |
Nov 27, 2023 | 17.11 | 17.25 | 16.65 | 16.67 | 16.59 | 367,800 |
Nov 24, 2023 | 17.01 | 17.42 | 17.01 | 17.27 | 17.19 | 213,600 |
Nov 22, 2023 | 17.00 | 17.42 | 16.83 | 16.96 | 16.88 | 432,000 |
Nov 22, 2023 | 0.39 Dividend | |||||
Nov 21, 2023 | 17.44 | 17.57 | 17.07 | 17.18 | 16.71 | 520,700 |
Nov 20, 2023 | 17.93 | 17.93 | 17.36 | 17.53 | 17.05 | 574,500 |
Nov 17, 2023 | 17.94 | 18.10 | 17.79 | 18.00 | 17.51 | 583,300 |
Nov 16, 2023 | 17.99 | 18.34 | 17.50 | 17.75 | 17.26 | 541,500 |
Nov 15, 2023 | 17.81 | 18.42 | 17.81 | 18.21 | 17.71 | 905,300 |
Nov 14, 2023 | 16.76 | 17.89 | 16.70 | 17.71 | 17.22 | 555,700 |
Nov 13, 2023 | 16.53 | 16.67 | 16.27 | 16.33 | 15.88 | 448,700 |
Nov 10, 2023 | 16.60 | 16.70 | 16.15 | 16.52 | 16.07 | 455,900 |
Nov 09, 2023 | 16.54 | 16.68 | 16.25 | 16.60 | 16.14 | 501,200 |
Nov 08, 2023 | 17.25 | 17.28 | 16.36 | 16.38 | 15.93 | 464,400 |
Nov 07, 2023 | 16.96 | 17.30 | 16.71 | 17.22 | 16.75 | 578,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |