Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.11 | 19.24 | 19.06 | 19.17 | 19.17 | 1,111,000 |
Apr 23, 2024 | 18.93 | 19.15 | 18.88 | 19.12 | 19.12 | 1,531,600 |
Apr 22, 2024 | 18.88 | 19.15 | 18.74 | 19.04 | 19.04 | 1,026,100 |
Apr 19, 2024 | 18.83 | 19.11 | 18.80 | 18.97 | 18.97 | 580,900 |
Apr 18, 2024 | 18.95 | 19.07 | 18.76 | 18.86 | 18.86 | 1,452,500 |
Apr 17, 2024 | 18.94 | 19.26 | 18.83 | 18.95 | 18.95 | 685,800 |
Apr 16, 2024 | 18.83 | 19.08 | 18.74 | 18.98 | 18.98 | 1,381,900 |
Apr 15, 2024 | 19.16 | 19.20 | 18.82 | 18.86 | 18.86 | 1,601,200 |
Apr 12, 2024 | 19.65 | 19.73 | 19.12 | 19.19 | 19.19 | 1,245,800 |
Apr 11, 2024 | 19.76 | 19.77 | 19.30 | 19.39 | 19.39 | 1,046,200 |
Apr 10, 2024 | 19.41 | 19.78 | 19.41 | 19.78 | 19.78 | 1,105,700 |
Apr 09, 2024 | 19.36 | 19.43 | 19.28 | 19.41 | 19.41 | 676,300 |
Apr 08, 2024 | 19.36 | 19.41 | 19.19 | 19.34 | 19.34 | 1,004,200 |
Apr 05, 2024 | 19.17 | 19.41 | 19.10 | 19.39 | 19.39 | 1,486,900 |
Apr 04, 2024 | 19.03 | 19.15 | 18.89 | 19.15 | 19.15 | 1,234,900 |
Apr 03, 2024 | 18.78 | 19.06 | 18.76 | 19.04 | 19.04 | 1,129,200 |
Apr 02, 2024 | 18.66 | 18.78 | 18.51 | 18.76 | 18.76 | 476,600 |
Apr 01, 2024 | 18.42 | 18.57 | 18.24 | 18.55 | 18.55 | 1,069,400 |
Mar 28, 2024 | 18.26 | 18.36 | 18.18 | 18.34 | 18.34 | 1,129,800 |
Mar 27, 2024 | 17.95 | 18.18 | 17.93 | 18.18 | 18.18 | 320,000 |
Mar 26, 2024 | 18.19 | 18.20 | 18.05 | 18.05 | 18.05 | 607,300 |
Mar 25, 2024 | 17.86 | 18.19 | 17.84 | 18.19 | 18.19 | 793,600 |
Mar 22, 2024 | 17.85 | 17.90 | 17.72 | 17.84 | 17.84 | 330,800 |
Mar 22, 2024 | 0.093 Dividend | |||||
Mar 21, 2024 | 17.89 | 17.97 | 17.83 | 17.94 | 17.85 | 1,657,900 |
Mar 20, 2024 | 17.81 | 17.91 | 17.78 | 17.89 | 17.80 | 710,400 |
Mar 19, 2024 | 17.84 | 18.01 | 17.84 | 17.92 | 17.83 | 1,019,500 |
Mar 18, 2024 | 17.74 | 17.86 | 17.65 | 17.83 | 17.74 | 782,200 |
Mar 15, 2024 | 17.67 | 17.80 | 17.65 | 17.68 | 17.59 | 832,200 |
Mar 14, 2024 | 17.58 | 17.71 | 17.49 | 17.70 | 17.61 | 699,400 |
Mar 13, 2024 | 17.31 | 17.54 | 17.31 | 17.48 | 17.39 | 737,400 |
Mar 12, 2024 | 17.13 | 17.18 | 17.05 | 17.17 | 17.08 | 336,100 |
Mar 11, 2024 | 16.97 | 17.14 | 16.88 | 17.12 | 17.03 | 358,600 |
Mar 08, 2024 | 17.18 | 17.21 | 16.97 | 17.08 | 16.99 | 963,000 |
Mar 07, 2024 | 17.20 | 17.37 | 17.09 | 17.19 | 17.10 | 1,165,700 |
Mar 06, 2024 | 17.38 | 17.42 | 17.17 | 17.25 | 17.16 | 703,200 |
Mar 05, 2024 | 17.00 | 17.30 | 17.00 | 17.21 | 17.12 | 588,400 |
Mar 04, 2024 | 17.29 | 17.30 | 17.03 | 17.03 | 16.94 | 574,900 |
Mar 01, 2024 | 17.00 | 17.37 | 16.99 | 17.23 | 17.14 | 1,947,800 |
Feb 29, 2024 | 16.62 | 16.93 | 16.60 | 16.88 | 16.79 | 1,150,900 |
Feb 28, 2024 | 16.54 | 16.60 | 16.44 | 16.56 | 16.47 | 850,700 |
Feb 27, 2024 | 16.50 | 16.62 | 16.46 | 16.52 | 16.43 | 1,510,900 |
Feb 26, 2024 | 16.31 | 16.48 | 16.28 | 16.45 | 16.36 | 1,115,200 |
Feb 23, 2024 | 16.29 | 16.38 | 16.16 | 16.37 | 16.29 | 484,400 |
Feb 22, 2024 | 16.25 | 16.44 | 16.20 | 16.40 | 16.31 | 690,100 |
Feb 21, 2024 | 15.85 | 16.28 | 15.85 | 16.26 | 16.18 | 884,400 |
Feb 20, 2024 | 15.89 | 16.01 | 15.77 | 15.81 | 15.73 | 620,700 |
Feb 16, 2024 | 15.84 | 15.94 | 15.78 | 15.90 | 15.82 | 456,800 |
Feb 15, 2024 | 15.18 | 15.85 | 15.18 | 15.84 | 15.76 | 3,538,800 |
Feb 14, 2024 | 15.27 | 15.41 | 15.14 | 15.19 | 15.11 | 447,800 |
Feb 13, 2024 | 15.40 | 15.46 | 15.05 | 15.19 | 15.11 | 1,325,700 |
Feb 12, 2024 | 15.25 | 15.48 | 15.25 | 15.44 | 15.36 | 927,700 |
Feb 09, 2024 | 15.34 | 15.38 | 15.22 | 15.26 | 15.18 | 1,370,200 |
Feb 08, 2024 | 15.12 | 15.30 | 15.10 | 15.26 | 15.18 | 1,671,300 |
Feb 07, 2024 | 15.08 | 15.09 | 14.92 | 15.08 | 15.00 | 1,150,600 |
Feb 06, 2024 | 15.03 | 15.20 | 14.97 | 15.08 | 15.00 | 1,145,400 |
Feb 05, 2024 | 15.03 | 15.10 | 14.82 | 14.98 | 14.90 | 1,001,000 |
Feb 02, 2024 | 15.36 | 15.44 | 15.07 | 15.07 | 14.99 | 1,257,900 |
Feb 01, 2024 | 15.66 | 15.86 | 15.36 | 15.41 | 15.33 | 704,200 |
Jan 31, 2024 | 15.76 | 15.82 | 15.59 | 15.62 | 15.54 | 512,500 |
Jan 30, 2024 | 15.49 | 15.82 | 15.47 | 15.81 | 15.73 | 376,400 |
Jan 29, 2024 | 15.66 | 15.68 | 15.52 | 15.56 | 15.48 | 560,500 |
Jan 26, 2024 | 15.65 | 15.72 | 15.47 | 15.72 | 15.64 | 320,900 |
Jan 25, 2024 | 15.50 | 15.66 | 15.46 | 15.65 | 15.57 | 785,300 |
Jan 24, 2024 | 15.27 | 15.42 | 15.22 | 15.42 | 15.34 | 1,284,800 |
Jan 23, 2024 | 15.02 | 15.29 | 15.02 | 15.18 | 15.10 | 501,800 |
Jan 22, 2024 | 15.03 | 15.12 | 14.92 | 15.09 | 15.01 | 738,400 |
Jan 19, 2024 | 15.10 | 15.16 | 15.02 | 15.07 | 14.99 | 828,200 |
Jan 18, 2024 | 15.20 | 15.20 | 14.98 | 15.09 | 15.01 | 1,000,500 |
Jan 17, 2024 | 15.25 | 15.26 | 15.05 | 15.17 | 15.09 | 1,878,200 |
Jan 16, 2024 | 15.81 | 15.82 | 15.37 | 15.40 | 15.32 | 925,600 |
Jan 15, 2024 | 15.70 | 15.92 | 15.68 | 15.86 | 15.78 | 412,600 |
Jan 12, 2024 | 15.89 | 15.94 | 15.72 | 15.75 | 15.67 | 873,500 |
Jan 11, 2024 | 15.67 | 15.71 | 15.52 | 15.67 | 15.59 | 477,700 |
Jan 10, 2024 | 15.71 | 15.77 | 15.53 | 15.55 | 15.47 | 508,400 |
Jan 09, 2024 | 15.79 | 15.79 | 15.55 | 15.69 | 15.61 | 856,700 |
Jan 08, 2024 | 15.68 | 15.72 | 15.54 | 15.72 | 15.64 | 1,635,800 |
Jan 05, 2024 | 16.09 | 16.09 | 15.94 | 16.01 | 15.93 | 1,144,400 |
Jan 04, 2024 | 16.22 | 16.26 | 15.90 | 15.91 | 15.83 | 2,470,900 |
Jan 03, 2024 | 15.63 | 16.13 | 15.63 | 16.12 | 16.04 | 1,619,700 |
Jan 02, 2024 | 15.61 | 15.72 | 15.57 | 15.60 | 15.52 | 502,000 |
Dec 29, 2023 | 15.51 | 15.57 | 15.44 | 15.52 | 15.44 | 187,200 |
Dec 28, 2023 | 15.61 | 15.68 | 15.47 | 15.47 | 15.39 | 417,300 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 27, 2023 | 15.82 | 15.88 | 15.77 | 15.77 | 15.58 | 330,600 |
Dec 22, 2023 | 15.71 | 15.77 | 15.63 | 15.67 | 15.48 | 828,500 |
Dec 21, 2023 | 15.53 | 15.65 | 15.47 | 15.64 | 15.45 | 652,200 |
Dec 20, 2023 | 15.73 | 15.91 | 15.53 | 15.53 | 15.34 | 573,800 |
Dec 19, 2023 | 15.46 | 15.71 | 15.46 | 15.70 | 15.51 | 612,600 |
Dec 18, 2023 | 15.50 | 15.60 | 15.44 | 15.47 | 15.28 | 707,300 |
Dec 15, 2023 | 15.64 | 15.64 | 15.23 | 15.25 | 15.07 | 929,000 |
Dec 14, 2023 | 15.67 | 15.71 | 15.54 | 15.62 | 15.43 | 2,346,100 |
Dec 13, 2023 | 14.98 | 15.36 | 14.95 | 15.36 | 15.17 | 3,431,500 |
Dec 12, 2023 | 15.11 | 15.13 | 14.86 | 14.99 | 14.81 | 1,379,800 |
Dec 11, 2023 | 15.44 | 15.44 | 15.26 | 15.33 | 15.14 | 1,116,700 |
Dec 08, 2023 | 15.44 | 15.54 | 15.37 | 15.52 | 15.33 | 1,097,400 |
Dec 07, 2023 | 15.47 | 15.55 | 15.20 | 15.30 | 15.11 | 3,190,600 |
Dec 06, 2023 | 15.85 | 15.94 | 15.37 | 15.38 | 15.19 | 3,027,300 |
Dec 05, 2023 | 16.22 | 16.31 | 16.03 | 16.03 | 15.84 | 843,200 |
Dec 04, 2023 | 16.30 | 16.41 | 16.17 | 16.22 | 16.02 | 1,571,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |