Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.08 | 15.08 | 14.86 | 14.99 | 14.99 | 744,758 |
Apr 24, 2024 | 15.56 | 15.69 | 15.06 | 15.11 | 15.11 | 786,135 |
Apr 23, 2024 | 15.48 | 15.67 | 15.35 | 15.47 | 15.47 | 913,774 |
Apr 22, 2024 | 15.30 | 15.30 | 14.97 | 15.30 | 15.30 | 885,730 |
Apr 19, 2024 | 15.77 | 15.78 | 14.97 | 15.09 | 15.09 | 1,546,435 |
Apr 18, 2024 | 15.79 | 16.00 | 15.79 | 15.82 | 15.82 | 480,214 |
Apr 17, 2024 | 15.69 | 15.98 | 15.61 | 15.77 | 15.77 | 400,386 |
Apr 16, 2024 | 15.89 | 15.93 | 15.60 | 15.63 | 15.63 | 777,643 |
Apr 15, 2024 | 16.24 | 16.32 | 15.93 | 15.98 | 15.98 | 989,564 |
Apr 12, 2024 | 16.58 | 16.85 | 16.47 | 16.47 | 16.47 | 356,025 |
Apr 11, 2024 | 16.40 | 16.58 | 16.37 | 16.57 | 16.57 | 393,603 |
Apr 10, 2024 | 16.72 | 16.94 | 16.63 | 16.75 | 16.75 | 350,998 |
Apr 09, 2024 | 16.62 | 16.68 | 16.45 | 16.61 | 16.61 | 429,840 |
Apr 08, 2024 | 16.37 | 16.59 | 16.28 | 16.58 | 16.58 | 346,495 |
Apr 05, 2024 | 16.35 | 16.55 | 16.26 | 16.34 | 16.34 | 418,147 |
Apr 04, 2024 | 16.30 | 16.53 | 16.25 | 16.53 | 16.53 | 489,240 |
Apr 03, 2024 | 16.42 | 16.45 | 16.06 | 16.27 | 16.27 | 782,777 |
Apr 02, 2024 | 16.88 | 16.91 | 16.41 | 16.62 | 16.62 | 843,373 |
Mar 28, 2024 | 17.04 | 17.05 | 16.85 | 16.99 | 16.99 | 472,056 |
Mar 27, 2024 | 16.97 | 17.05 | 16.73 | 16.91 | 16.91 | 527,361 |
Mar 26, 2024 | 17.21 | 17.30 | 17.01 | 17.06 | 17.06 | 318,743 |
Mar 25, 2024 | 17.01 | 17.41 | 17.00 | 17.31 | 17.31 | 374,546 |
Mar 22, 2024 | 17.23 | 17.35 | 17.01 | 17.01 | 17.01 | 336,931 |
Mar 21, 2024 | 17.21 | 17.55 | 17.16 | 17.41 | 17.41 | 599,983 |
Mar 20, 2024 | 17.12 | 17.12 | 16.93 | 17.05 | 17.05 | 251,787 |
Mar 19, 2024 | 17.06 | 17.16 | 16.95 | 16.97 | 16.97 | 326,391 |
Mar 18, 2024 | 16.87 | 17.18 | 16.76 | 17.06 | 17.06 | 364,729 |
Mar 15, 2024 | 17.14 | 17.20 | 16.76 | 17.00 | 17.00 | 499,326 |
Mar 14, 2024 | 16.98 | 17.14 | 16.80 | 17.12 | 17.12 | 529,722 |
Mar 13, 2024 | 17.46 | 17.54 | 16.94 | 17.06 | 17.06 | 589,576 |
Mar 12, 2024 | 17.40 | 17.70 | 17.34 | 17.54 | 17.54 | 724,757 |
Mar 11, 2024 | 17.10 | 17.66 | 17.09 | 17.61 | 17.61 | 1,114,775 |
Mar 08, 2024 | 16.71 | 17.35 | 16.70 | 17.09 | 17.09 | 1,031,474 |
Mar 07, 2024 | 16.59 | 16.74 | 16.52 | 16.65 | 16.65 | 618,731 |
Mar 06, 2024 | 16.21 | 16.55 | 16.13 | 16.52 | 16.52 | 920,696 |
Mar 05, 2024 | 16.38 | 16.46 | 16.03 | 16.21 | 16.21 | 789,099 |
Mar 04, 2024 | 16.00 | 16.45 | 15.97 | 16.35 | 16.35 | 988,750 |
Mar 01, 2024 | 15.95 | 16.18 | 15.92 | 15.99 | 15.99 | 598,622 |
Feb 29, 2024 | 15.74 | 15.95 | 15.55 | 15.86 | 15.86 | 1,339,825 |
Feb 29, 2024 | 0.17 Dividend | |||||
Feb 28, 2024 | 15.94 | 16.08 | 15.67 | 15.84 | 15.67 | 1,182,732 |
Feb 27, 2024 | 16.00 | 16.26 | 15.93 | 15.94 | 15.77 | 1,043,011 |
Feb 26, 2024 | 16.44 | 16.63 | 16.08 | 16.13 | 15.96 | 1,327,537 |
Feb 23, 2024 | 16.00 | 16.47 | 15.87 | 16.36 | 16.18 | 1,674,375 |
Feb 22, 2024 | 15.79 | 16.20 | 15.55 | 15.89 | 15.72 | 3,150,718 |
Feb 21, 2024 | 16.50 | 16.74 | 15.82 | 15.85 | 15.68 | 6,212,378 |
Feb 20, 2024 | 19.32 | 20.01 | 19.25 | 19.85 | 19.64 | 596,900 |
Feb 19, 2024 | 19.24 | 19.36 | 19.10 | 19.35 | 19.14 | 442,553 |
Feb 16, 2024 | 19.52 | 19.63 | 19.30 | 19.34 | 19.13 | 261,877 |
Feb 15, 2024 | 19.55 | 19.75 | 19.20 | 19.39 | 19.18 | 502,230 |
Feb 14, 2024 | 19.46 | 19.56 | 19.16 | 19.52 | 19.31 | 453,316 |
Feb 13, 2024 | 19.90 | 19.95 | 19.41 | 19.46 | 19.25 | 465,748 |
Feb 12, 2024 | 20.14 | 20.19 | 19.86 | 19.89 | 19.68 | 225,949 |
Feb 09, 2024 | 20.12 | 20.19 | 19.98 | 20.08 | 19.86 | 307,599 |
Feb 08, 2024 | 20.49 | 20.49 | 20.12 | 20.18 | 19.96 | 219,133 |
Feb 07, 2024 | 20.70 | 20.84 | 20.14 | 20.22 | 20.00 | 399,069 |
Feb 06, 2024 | 20.52 | 20.59 | 20.39 | 20.56 | 20.34 | 233,667 |
Feb 05, 2024 | 20.48 | 20.70 | 20.38 | 20.63 | 20.41 | 110,325 |
Feb 02, 2024 | 20.57 | 20.69 | 20.34 | 20.65 | 20.43 | 261,903 |
Feb 01, 2024 | 20.29 | 20.36 | 20.00 | 20.25 | 20.03 | 486,289 |
Jan 31, 2024 | 21.00 | 21.00 | 20.45 | 20.48 | 20.26 | 537,644 |
Jan 30, 2024 | 21.33 | 21.49 | 20.85 | 20.92 | 20.70 | 270,074 |
Jan 29, 2024 | 20.80 | 21.12 | 20.69 | 21.06 | 20.83 | 245,490 |
Jan 25, 2024 | 20.86 | 20.86 | 20.23 | 20.67 | 20.45 | 289,769 |
Jan 24, 2024 | 20.99 | 20.99 | 20.68 | 20.94 | 20.72 | 159,146 |
Jan 23, 2024 | 20.80 | 21.00 | 20.70 | 20.91 | 20.69 | 246,372 |
Jan 22, 2024 | 20.90 | 20.95 | 20.54 | 20.79 | 20.57 | 263,916 |
Jan 19, 2024 | 20.60 | 20.71 | 20.42 | 20.69 | 20.47 | 273,923 |
Jan 18, 2024 | 19.80 | 20.32 | 19.79 | 20.26 | 20.04 | 212,366 |
Jan 17, 2024 | 20.00 | 20.07 | 19.86 | 19.98 | 19.77 | 184,211 |
Jan 16, 2024 | 19.98 | 20.22 | 19.92 | 20.09 | 19.87 | 345,397 |
Jan 15, 2024 | 19.92 | 20.12 | 19.80 | 20.08 | 19.87 | 40,275 |
Jan 12, 2024 | 19.87 | 19.97 | 19.74 | 19.95 | 19.74 | 159,413 |
Jan 11, 2024 | 19.91 | 19.99 | 19.82 | 19.98 | 19.77 | 175,390 |
Jan 10, 2024 | 19.47 | 19.99 | 19.45 | 19.76 | 19.55 | 236,711 |
Jan 09, 2024 | 19.43 | 19.55 | 19.33 | 19.47 | 19.26 | 209,739 |
Jan 08, 2024 | 18.96 | 19.07 | 18.84 | 18.98 | 18.78 | 133,657 |
Jan 05, 2024 | 19.15 | 19.17 | 18.98 | 19.03 | 18.83 | 132,110 |
Jan 04, 2024 | 19.24 | 19.30 | 19.01 | 19.11 | 18.90 | 147,877 |
Jan 03, 2024 | 19.50 | 19.50 | 19.27 | 19.28 | 19.07 | 232,720 |
Jan 02, 2024 | 19.65 | 19.77 | 19.56 | 19.74 | 19.53 | 142,103 |
Dec 29, 2023 | 19.65 | 19.75 | 19.47 | 19.56 | 19.35 | 198,594 |
Dec 28, 2023 | 19.60 | 19.63 | 19.43 | 19.63 | 19.42 | 212,164 |
Dec 27, 2023 | 19.37 | 19.55 | 19.28 | 19.42 | 19.21 | 161,747 |
Dec 22, 2023 | 19.20 | 19.22 | 19.06 | 19.18 | 18.97 | 190,451 |
Dec 21, 2023 | 19.19 | 19.34 | 19.10 | 19.20 | 18.99 | 518,582 |
Dec 20, 2023 | 19.43 | 19.45 | 19.17 | 19.37 | 19.16 | 411,829 |
Dec 19, 2023 | 19.27 | 19.39 | 19.08 | 19.22 | 19.01 | 381,194 |
Dec 18, 2023 | 19.15 | 19.26 | 19.01 | 19.21 | 19.00 | 318,781 |
Dec 15, 2023 | 19.26 | 19.27 | 18.97 | 18.99 | 18.79 | 670,297 |
Dec 14, 2023 | 18.80 | 19.16 | 18.72 | 19.08 | 18.88 | 516,257 |
Dec 13, 2023 | 18.60 | 18.60 | 18.39 | 18.48 | 18.28 | 367,217 |
Dec 12, 2023 | 18.58 | 18.81 | 18.48 | 18.57 | 18.37 | 394,453 |
Dec 11, 2023 | 18.44 | 18.72 | 18.40 | 18.57 | 18.37 | 560,623 |
Dec 08, 2023 | 18.14 | 18.38 | 17.94 | 18.25 | 18.05 | 477,952 |
Dec 07, 2023 | 18.68 | 18.71 | 18.09 | 18.14 | 17.95 | 415,635 |
Dec 06, 2023 | 18.33 | 18.94 | 18.33 | 18.77 | 18.57 | 353,318 |
Dec 05, 2023 | 18.62 | 18.63 | 18.13 | 18.33 | 18.13 | 246,148 |
Dec 04, 2023 | 18.48 | 18.78 | 18.27 | 18.73 | 18.53 | 529,517 |
Dec 01, 2023 | 18.03 | 18.30 | 17.93 | 18.20 | 18.00 | 327,683 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |