Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.35 | 17.94 | 17.31 | 17.90 | 17.90 | 6,191,524 |
Apr 29, 2024 | 17.40 | 17.96 | 17.27 | 17.86 | 17.86 | 8,094,100 |
Apr 26, 2024 | 17.24 | 17.47 | 17.14 | 17.21 | 17.21 | 4,771,500 |
Apr 25, 2024 | 17.18 | 17.36 | 17.05 | 17.13 | 17.13 | 4,465,600 |
Apr 24, 2024 | 16.94 | 17.44 | 16.87 | 17.37 | 17.37 | 5,290,100 |
Apr 23, 2024 | 16.65 | 17.33 | 16.61 | 17.13 | 17.13 | 5,742,400 |
Apr 22, 2024 | 16.42 | 16.76 | 16.18 | 16.70 | 16.70 | 6,514,900 |
Apr 19, 2024 | 16.23 | 16.49 | 16.20 | 16.40 | 16.40 | 7,100,700 |
Apr 18, 2024 | 16.34 | 16.51 | 16.15 | 16.27 | 16.27 | 5,497,500 |
Apr 17, 2024 | 16.01 | 16.33 | 15.73 | 16.14 | 16.14 | 7,886,800 |
Apr 16, 2024 | 16.10 | 16.23 | 15.82 | 15.91 | 15.91 | 12,295,200 |
Apr 15, 2024 | 16.90 | 17.20 | 15.92 | 16.16 | 16.16 | 10,443,200 |
Apr 12, 2024 | 17.72 | 17.97 | 16.83 | 16.85 | 16.85 | 7,681,300 |
Apr 11, 2024 | 17.91 | 17.92 | 17.47 | 17.82 | 17.82 | 8,324,800 |
Apr 10, 2024 | 17.80 | 17.82 | 17.35 | 17.68 | 17.68 | 6,844,500 |
Apr 09, 2024 | 18.37 | 18.54 | 18.09 | 18.29 | 18.29 | 7,805,800 |
Apr 08, 2024 | 18.29 | 18.38 | 18.05 | 18.30 | 18.30 | 7,052,000 |
Apr 05, 2024 | 18.00 | 18.28 | 17.77 | 18.08 | 18.08 | 7,587,100 |
Apr 04, 2024 | 18.22 | 18.65 | 18.07 | 18.14 | 18.14 | 9,475,600 |
Apr 03, 2024 | 17.74 | 17.99 | 17.67 | 17.90 | 17.90 | 6,434,400 |
Apr 02, 2024 | 17.95 | 18.11 | 17.67 | 17.82 | 17.82 | 7,593,100 |
Apr 01, 2024 | 18.07 | 18.11 | 17.60 | 18.07 | 18.07 | 8,752,600 |
Mar 28, 2024 | 17.33 | 17.98 | 17.23 | 17.93 | 17.93 | 11,908,100 |
Mar 27, 2024 | 16.88 | 17.29 | 16.65 | 17.25 | 17.25 | 10,702,700 |
Mar 26, 2024 | 16.59 | 16.88 | 16.49 | 16.64 | 16.64 | 14,859,300 |
Mar 25, 2024 | 16.24 | 16.53 | 16.17 | 16.45 | 16.45 | 10,622,700 |
Mar 22, 2024 | 15.97 | 16.34 | 15.82 | 16.24 | 16.24 | 11,787,400 |
Mar 21, 2024 | 15.55 | 15.90 | 15.50 | 15.76 | 15.76 | 34,627,800 |
Mar 20, 2024 | 15.45 | 15.61 | 15.27 | 15.54 | 15.54 | 9,195,200 |
Mar 19, 2024 | 14.97 | 15.68 | 14.86 | 15.54 | 15.54 | 8,790,800 |
Mar 18, 2024 | 15.00 | 15.06 | 14.74 | 14.88 | 14.88 | 9,107,000 |
Mar 15, 2024 | 15.06 | 15.26 | 14.93 | 15.01 | 15.01 | 16,883,900 |
Mar 14, 2024 | 15.65 | 15.81 | 14.86 | 15.03 | 15.03 | 14,105,300 |
Mar 13, 2024 | 16.01 | 16.20 | 15.71 | 15.75 | 15.75 | 12,248,400 |
Mar 12, 2024 | 16.32 | 16.36 | 15.80 | 15.94 | 15.94 | 6,213,800 |
Mar 11, 2024 | 16.28 | 16.67 | 16.17 | 16.39 | 16.39 | 10,349,400 |
Mar 08, 2024 | 16.34 | 16.40 | 16.08 | 16.25 | 16.25 | 17,778,700 |
Mar 07, 2024 | 16.50 | 16.53 | 16.15 | 16.16 | 16.16 | 6,692,600 |
Mar 06, 2024 | 16.61 | 16.72 | 16.09 | 16.22 | 16.22 | 13,567,000 |
Mar 05, 2024 | 16.10 | 17.18 | 16.02 | 16.15 | 16.15 | 16,423,200 |
Mar 04, 2024 | 15.48 | 16.24 | 15.43 | 16.07 | 16.07 | 7,255,000 |
Mar 01, 2024 | 15.20 | 15.51 | 14.84 | 15.47 | 15.47 | 7,914,100 |
Feb 29, 2024 | 15.26 | 15.55 | 15.14 | 15.20 | 15.20 | 8,748,100 |
Feb 28, 2024 | 15.02 | 15.38 | 14.86 | 15.06 | 15.06 | 11,942,400 |
Feb 27, 2024 | 15.79 | 16.02 | 14.69 | 15.10 | 15.10 | 14,453,800 |
Feb 26, 2024 | 15.88 | 15.94 | 15.41 | 15.55 | 15.55 | 10,295,600 |
Feb 23, 2024 | 16.03 | 16.21 | 15.91 | 16.00 | 16.00 | 5,890,600 |
Feb 22, 2024 | 16.40 | 16.56 | 15.99 | 16.00 | 16.00 | 6,579,900 |
Feb 21, 2024 | 16.45 | 16.64 | 16.32 | 16.55 | 16.55 | 4,480,900 |
Feb 20, 2024 | 16.61 | 16.89 | 16.40 | 16.42 | 16.42 | 5,732,400 |
Feb 16, 2024 | 16.52 | 16.85 | 16.41 | 16.77 | 16.77 | 5,771,600 |
Feb 15, 2024 | 16.36 | 16.92 | 16.30 | 16.78 | 16.78 | 6,395,700 |
Feb 14, 2024 | 16.13 | 16.36 | 15.89 | 16.14 | 16.14 | 7,907,900 |
Feb 13, 2024 | 16.43 | 16.54 | 15.70 | 16.00 | 16.00 | 7,946,300 |
Feb 12, 2024 | 16.52 | 16.90 | 16.41 | 16.88 | 16.88 | 6,294,100 |
Feb 09, 2024 | 16.19 | 16.48 | 16.13 | 16.46 | 16.46 | 5,498,400 |
Feb 08, 2024 | 16.25 | 16.33 | 15.97 | 16.20 | 16.20 | 6,388,900 |
Feb 07, 2024 | 16.62 | 16.71 | 16.15 | 16.32 | 16.32 | 8,234,000 |
Feb 06, 2024 | 16.42 | 16.65 | 16.37 | 16.50 | 16.50 | 5,464,400 |
Feb 05, 2024 | 16.69 | 16.77 | 16.23 | 16.51 | 16.51 | 5,550,500 |
Feb 02, 2024 | 16.76 | 17.30 | 16.35 | 17.02 | 17.02 | 10,426,900 |
Feb 01, 2024 | 16.73 | 17.16 | 16.53 | 17.16 | 17.16 | 4,543,300 |
Jan 31, 2024 | 16.94 | 17.02 | 16.58 | 16.68 | 16.68 | 7,354,800 |
Jan 31, 2024 | 0.173 Dividend | |||||
Jan 30, 2024 | 17.17 | 17.24 | 16.79 | 16.97 | 16.80 | 4,965,900 |
Jan 29, 2024 | 17.15 | 17.36 | 16.83 | 17.28 | 17.10 | 4,556,000 |
Jan 26, 2024 | 17.23 | 17.41 | 17.13 | 17.15 | 16.98 | 5,193,100 |
Jan 25, 2024 | 16.86 | 17.42 | 16.72 | 17.13 | 16.96 | 7,909,200 |
Jan 24, 2024 | 17.10 | 17.16 | 16.48 | 16.50 | 16.33 | 5,300,400 |
Jan 23, 2024 | 16.94 | 16.98 | 16.62 | 16.81 | 16.64 | 5,105,200 |
Jan 22, 2024 | 17.00 | 17.38 | 16.76 | 16.78 | 16.61 | 7,773,200 |
Jan 19, 2024 | 17.50 | 17.51 | 16.78 | 16.89 | 16.72 | 6,380,700 |
Jan 18, 2024 | 17.28 | 17.42 | 17.10 | 17.38 | 17.20 | 4,630,800 |
Jan 17, 2024 | 17.56 | 17.81 | 17.15 | 17.40 | 17.22 | 7,030,900 |
Jan 16, 2024 | 18.14 | 18.32 | 17.80 | 17.89 | 17.71 | 4,828,800 |
Jan 12, 2024 | 18.18 | 18.54 | 18.18 | 18.44 | 18.25 | 4,861,300 |
Jan 11, 2024 | 18.72 | 18.77 | 17.77 | 18.03 | 17.85 | 4,921,000 |
Jan 10, 2024 | 18.81 | 19.05 | 18.73 | 18.88 | 18.69 | 2,884,900 |
Jan 09, 2024 | 18.80 | 19.13 | 18.76 | 18.86 | 18.67 | 3,265,800 |
Jan 08, 2024 | 18.69 | 19.24 | 18.69 | 19.07 | 18.88 | 4,824,200 |
Jan 05, 2024 | 18.80 | 19.35 | 18.63 | 18.80 | 18.61 | 12,185,600 |
Jan 04, 2024 | 19.09 | 19.13 | 18.75 | 18.87 | 18.68 | 4,501,400 |
Jan 03, 2024 | 19.11 | 19.16 | 18.57 | 18.93 | 18.74 | 7,540,700 |
Jan 02, 2024 | 19.14 | 19.53 | 19.00 | 19.34 | 19.14 | 4,785,300 |
Dec 29, 2023 | 19.18 | 19.41 | 19.14 | 19.25 | 19.05 | 3,749,600 |
Dec 28, 2023 | 19.13 | 19.50 | 19.13 | 19.35 | 19.15 | 3,077,500 |
Dec 27, 2023 | 19.33 | 19.40 | 19.18 | 19.28 | 19.08 | 2,940,900 |
Dec 26, 2023 | 19.13 | 19.44 | 19.03 | 19.36 | 19.16 | 2,204,900 |
Dec 22, 2023 | 18.96 | 19.32 | 18.86 | 19.10 | 18.91 | 2,907,700 |
Dec 21, 2023 | 18.60 | 19.02 | 18.56 | 18.85 | 18.66 | 4,595,400 |
Dec 20, 2023 | 19.30 | 19.33 | 18.35 | 18.37 | 18.18 | 6,999,800 |
Dec 19, 2023 | 19.27 | 19.50 | 19.17 | 19.36 | 19.16 | 5,259,700 |
Dec 18, 2023 | 19.43 | 19.44 | 18.93 | 19.02 | 18.83 | 4,448,500 |
Dec 15, 2023 | 19.60 | 19.76 | 19.16 | 19.35 | 19.15 | 10,852,600 |
Dec 14, 2023 | 19.75 | 20.24 | 19.45 | 19.63 | 19.43 | 10,522,500 |
Dec 13, 2023 | 18.32 | 19.42 | 18.10 | 19.33 | 19.13 | 10,544,600 |
Dec 12, 2023 | 18.13 | 18.27 | 17.86 | 18.21 | 18.02 | 4,472,200 |
Dec 11, 2023 | 18.09 | 18.39 | 17.90 | 18.05 | 17.87 | 5,257,200 |
Dec 08, 2023 | 18.15 | 18.26 | 18.03 | 18.22 | 18.03 | 6,169,900 |
Dec 07, 2023 | 18.06 | 18.33 | 17.94 | 18.17 | 17.98 | 4,040,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |