Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.65 | 10.77 | 10.33 | 10.40 | 10.40 | 488,900 |
Apr 24, 2024 | 10.77 | 10.91 | 10.71 | 10.89 | 10.89 | 284,200 |
Apr 23, 2024 | 10.74 | 10.98 | 10.66 | 10.88 | 10.88 | 357,500 |
Apr 22, 2024 | 10.64 | 10.77 | 10.51 | 10.72 | 10.72 | 408,600 |
Apr 19, 2024 | 10.30 | 10.77 | 10.30 | 10.62 | 10.62 | 576,200 |
Apr 18, 2024 | 10.36 | 10.59 | 10.19 | 10.35 | 10.35 | 304,600 |
Apr 17, 2024 | 10.35 | 10.46 | 10.00 | 10.24 | 10.24 | 363,300 |
Apr 16, 2024 | 10.48 | 10.53 | 10.21 | 10.35 | 10.35 | 365,200 |
Apr 15, 2024 | 10.28 | 10.61 | 9.93 | 10.59 | 10.59 | 677,200 |
Apr 12, 2024 | 10.95 | 11.00 | 10.22 | 10.25 | 10.25 | 413,000 |
Apr 11, 2024 | 11.43 | 11.43 | 10.93 | 11.01 | 11.01 | 374,600 |
Apr 10, 2024 | 11.46 | 11.65 | 11.19 | 11.40 | 11.40 | 427,300 |
Apr 09, 2024 | 12.15 | 12.26 | 11.76 | 11.82 | 11.82 | 282,300 |
Apr 08, 2024 | 12.91 | 12.91 | 12.13 | 12.14 | 12.14 | 355,700 |
Apr 05, 2024 | 12.74 | 12.81 | 12.64 | 12.76 | 12.76 | 301,600 |
Apr 04, 2024 | 12.69 | 12.87 | 12.54 | 12.78 | 12.78 | 448,700 |
Apr 03, 2024 | 12.68 | 12.75 | 12.53 | 12.65 | 12.65 | 348,900 |
Apr 02, 2024 | 12.93 | 12.93 | 12.61 | 12.72 | 12.72 | 471,500 |
Apr 01, 2024 | 13.24 | 13.40 | 12.92 | 13.11 | 13.11 | 352,200 |
Mar 28, 2024 | 12.85 | 13.60 | 12.85 | 13.27 | 13.27 | 316,400 |
Mar 27, 2024 | 12.47 | 12.95 | 12.45 | 12.90 | 12.90 | 295,700 |
Mar 26, 2024 | 12.53 | 12.55 | 12.32 | 12.35 | 12.35 | 301,200 |
Mar 25, 2024 | 12.37 | 12.69 | 12.36 | 12.53 | 12.53 | 414,500 |
Mar 22, 2024 | 13.04 | 13.10 | 12.40 | 12.41 | 12.41 | 249,300 |
Mar 21, 2024 | 12.98 | 13.14 | 12.61 | 12.99 | 12.99 | 531,400 |
Mar 20, 2024 | 12.76 | 13.09 | 12.72 | 12.89 | 12.89 | 421,500 |
Mar 19, 2024 | 13.26 | 13.31 | 12.73 | 12.85 | 12.85 | 489,700 |
Mar 18, 2024 | 13.19 | 13.68 | 12.92 | 13.32 | 13.32 | 464,500 |
Mar 15, 2024 | 13.40 | 13.84 | 13.01 | 13.23 | 13.23 | 1,054,500 |
Mar 14, 2024 | 13.90 | 13.90 | 13.22 | 13.75 | 13.75 | 371,700 |
Mar 13, 2024 | 13.74 | 14.28 | 13.74 | 13.99 | 13.99 | 235,200 |
Mar 12, 2024 | 13.70 | 13.96 | 13.61 | 13.74 | 13.74 | 251,000 |
Mar 11, 2024 | 13.69 | 13.95 | 13.64 | 13.74 | 13.74 | 225,000 |
Mar 08, 2024 | 14.07 | 14.16 | 13.63 | 13.77 | 13.77 | 291,800 |
Mar 07, 2024 | 13.65 | 14.03 | 13.53 | 13.90 | 13.90 | 285,100 |
Mar 06, 2024 | 13.64 | 13.75 | 13.37 | 13.47 | 13.47 | 258,100 |
Mar 05, 2024 | 13.80 | 13.97 | 13.46 | 13.47 | 13.47 | 262,700 |
Mar 04, 2024 | 14.11 | 14.23 | 13.87 | 13.89 | 13.89 | 251,600 |
Mar 01, 2024 | 14.25 | 14.53 | 14.16 | 14.16 | 14.16 | 280,800 |
Feb 29, 2024 | 14.16 | 14.48 | 14.06 | 14.28 | 14.28 | 560,400 |
Feb 28, 2024 | 14.26 | 14.31 | 13.82 | 14.02 | 14.02 | 402,200 |
Feb 27, 2024 | 14.42 | 14.75 | 14.14 | 14.42 | 14.42 | 667,700 |
Feb 27, 2024 | 0.15 Dividend | |||||
Feb 26, 2024 | 14.85 | 15.01 | 14.19 | 14.57 | 14.42 | 550,600 |
Feb 23, 2024 | 14.70 | 14.94 | 14.34 | 14.84 | 14.69 | 381,500 |
Feb 22, 2024 | 14.97 | 14.99 | 14.46 | 14.75 | 14.60 | 312,400 |
Feb 21, 2024 | 14.19 | 14.97 | 14.12 | 14.95 | 14.80 | 302,000 |
Feb 20, 2024 | 14.19 | 14.60 | 14.14 | 14.30 | 14.15 | 495,500 |
Feb 16, 2024 | 14.66 | 14.72 | 14.33 | 14.48 | 14.33 | 452,100 |
Feb 15, 2024 | 14.72 | 14.97 | 14.57 | 14.78 | 14.63 | 452,300 |
Feb 14, 2024 | 14.38 | 14.95 | 13.96 | 14.54 | 14.39 | 499,000 |
Feb 13, 2024 | 14.74 | 14.78 | 13.93 | 14.25 | 14.10 | 989,700 |
Feb 12, 2024 | 16.25 | 16.31 | 14.66 | 14.97 | 14.82 | 1,152,200 |
Feb 09, 2024 | 17.83 | 17.99 | 14.66 | 16.25 | 16.09 | 1,870,800 |
Feb 08, 2024 | 17.43 | 17.84 | 17.15 | 17.76 | 17.58 | 339,600 |
Feb 07, 2024 | 17.45 | 17.71 | 17.24 | 17.46 | 17.28 | 256,400 |
Feb 06, 2024 | 16.58 | 17.60 | 16.49 | 17.40 | 17.22 | 315,400 |
Feb 05, 2024 | 17.00 | 17.12 | 16.37 | 16.57 | 16.40 | 367,900 |
Feb 02, 2024 | 17.32 | 17.32 | 16.99 | 17.09 | 16.91 | 332,400 |
Feb 01, 2024 | 17.13 | 17.66 | 16.99 | 17.54 | 17.36 | 210,000 |
Jan 31, 2024 | 17.13 | 17.61 | 17.00 | 17.14 | 16.96 | 329,400 |
Jan 30, 2024 | 16.82 | 17.17 | 16.78 | 17.11 | 16.93 | 461,200 |
Jan 29, 2024 | 17.30 | 17.45 | 16.73 | 16.86 | 16.69 | 493,100 |
Jan 26, 2024 | 16.97 | 17.48 | 16.91 | 17.30 | 17.12 | 456,800 |
Jan 25, 2024 | 17.08 | 17.28 | 16.77 | 16.92 | 16.75 | 230,900 |
Jan 24, 2024 | 17.06 | 17.29 | 16.77 | 16.87 | 16.70 | 271,400 |
Jan 23, 2024 | 17.09 | 17.18 | 16.52 | 16.78 | 16.61 | 282,400 |
Jan 22, 2024 | 17.01 | 17.35 | 16.92 | 16.98 | 16.81 | 362,300 |
Jan 19, 2024 | 17.11 | 17.16 | 16.74 | 16.93 | 16.76 | 233,600 |
Jan 18, 2024 | 16.90 | 17.20 | 16.47 | 17.02 | 16.84 | 233,400 |
Jan 17, 2024 | 16.92 | 17.16 | 16.53 | 16.78 | 16.61 | 372,300 |
Jan 16, 2024 | 17.08 | 17.41 | 16.95 | 17.23 | 17.05 | 346,200 |
Jan 12, 2024 | 17.76 | 17.80 | 17.23 | 17.25 | 17.07 | 281,000 |
Jan 11, 2024 | 18.44 | 18.51 | 17.57 | 17.58 | 17.39 | 381,400 |
Jan 10, 2024 | 18.45 | 18.67 | 18.26 | 18.40 | 18.21 | 222,000 |
Jan 09, 2024 | 19.16 | 19.25 | 18.43 | 18.47 | 18.28 | 302,700 |
Jan 08, 2024 | 18.25 | 19.33 | 18.20 | 19.33 | 19.13 | 438,600 |
Jan 05, 2024 | 18.20 | 18.55 | 18.15 | 18.24 | 18.05 | 182,600 |
Jan 04, 2024 | 18.42 | 18.81 | 18.27 | 18.42 | 18.23 | 294,800 |
Jan 03, 2024 | 18.99 | 19.01 | 18.11 | 18.29 | 18.10 | 538,300 |
Jan 02, 2024 | 18.64 | 19.79 | 18.49 | 19.07 | 18.87 | 508,500 |
Dec 29, 2023 | 18.93 | 19.30 | 18.65 | 18.93 | 18.74 | 446,200 |
Dec 28, 2023 | 18.82 | 19.17 | 18.59 | 19.09 | 18.89 | 344,400 |
Dec 27, 2023 | 18.83 | 19.15 | 18.70 | 18.87 | 18.68 | 206,100 |
Dec 26, 2023 | 18.38 | 19.07 | 18.27 | 18.90 | 18.71 | 215,900 |
Dec 22, 2023 | 18.63 | 18.86 | 18.19 | 18.38 | 18.19 | 293,500 |
Dec 21, 2023 | 18.12 | 18.69 | 17.59 | 18.67 | 18.48 | 413,000 |
Dec 20, 2023 | 17.83 | 19.20 | 17.50 | 17.82 | 17.64 | 734,000 |
Dec 19, 2023 | 17.81 | 18.02 | 17.52 | 17.89 | 17.71 | 711,500 |
Dec 18, 2023 | 17.45 | 17.72 | 17.23 | 17.59 | 17.41 | 639,200 |
Dec 15, 2023 | 18.05 | 18.64 | 17.24 | 17.35 | 17.17 | 2,211,300 |
Dec 14, 2023 | 18.35 | 18.80 | 17.78 | 17.89 | 17.71 | 591,800 |
Dec 13, 2023 | 16.99 | 18.01 | 16.95 | 17.91 | 17.73 | 391,400 |
Dec 12, 2023 | 17.74 | 17.74 | 17.06 | 17.09 | 16.91 | 320,700 |
Dec 11, 2023 | 17.85 | 18.21 | 17.50 | 17.64 | 17.46 | 579,000 |
Dec 08, 2023 | 17.41 | 18.22 | 17.41 | 17.90 | 17.72 | 330,400 |
Dec 07, 2023 | 17.58 | 17.91 | 17.15 | 17.41 | 17.23 | 525,600 |
Dec 06, 2023 | 18.13 | 18.44 | 17.62 | 17.63 | 17.45 | 280,700 |
Dec 05, 2023 | 18.72 | 18.78 | 18.05 | 18.06 | 17.87 | 303,200 |
Dec 04, 2023 | 18.26 | 18.74 | 18.14 | 18.72 | 18.53 | 679,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |