Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.36 | 17.61 | 17.34 | 17.50 | 17.50 | 224,087 |
Apr 25, 2024 | 17.31 | 17.46 | 17.21 | 17.38 | 17.38 | 643,300 |
Apr 24, 2024 | 17.56 | 17.58 | 17.35 | 17.46 | 17.46 | 877,700 |
Apr 23, 2024 | 17.38 | 17.71 | 17.38 | 17.66 | 17.66 | 1,131,200 |
Apr 22, 2024 | 17.06 | 17.58 | 17.04 | 17.42 | 17.42 | 1,280,100 |
Apr 19, 2024 | 16.73 | 17.13 | 16.73 | 17.05 | 17.05 | 915,600 |
Apr 18, 2024 | 16.76 | 16.86 | 16.65 | 16.75 | 16.75 | 972,800 |
Apr 17, 2024 | 16.68 | 16.92 | 16.62 | 16.64 | 16.64 | 859,600 |
Apr 16, 2024 | 17.13 | 17.20 | 16.61 | 16.66 | 16.66 | 2,121,800 |
Apr 15, 2024 | 17.15 | 17.50 | 16.98 | 17.23 | 17.23 | 2,820,100 |
Apr 12, 2024 | 16.92 | 17.13 | 16.92 | 17.10 | 17.10 | 1,788,100 |
Apr 11, 2024 | 16.86 | 17.10 | 16.66 | 17.00 | 17.00 | 1,067,500 |
Apr 10, 2024 | 16.80 | 17.03 | 16.60 | 16.80 | 16.80 | 1,593,800 |
Apr 09, 2024 | 16.82 | 17.26 | 16.77 | 17.25 | 17.25 | 913,900 |
Apr 08, 2024 | 16.64 | 16.83 | 16.62 | 16.81 | 16.81 | 639,900 |
Apr 05, 2024 | 16.64 | 16.64 | 16.38 | 16.53 | 16.53 | 1,235,400 |
Apr 04, 2024 | 16.57 | 16.66 | 16.26 | 16.31 | 16.31 | 663,300 |
Apr 03, 2024 | 16.23 | 16.47 | 16.17 | 16.36 | 16.36 | 942,500 |
Apr 02, 2024 | 16.69 | 16.69 | 16.21 | 16.31 | 16.31 | 1,559,500 |
Apr 01, 2024 | 17.03 | 17.08 | 16.71 | 16.86 | 16.86 | 775,900 |
Mar 28, 2024 | 16.79 | 17.04 | 16.79 | 17.01 | 17.01 | 1,486,800 |
Mar 27, 2024 | 16.14 | 16.74 | 16.13 | 16.70 | 16.70 | 919,500 |
Mar 27, 2024 | 0.18 Dividend | |||||
Mar 26, 2024 | 16.29 | 16.31 | 16.13 | 16.16 | 15.98 | 772,700 |
Mar 25, 2024 | 16.54 | 16.60 | 16.22 | 16.22 | 16.04 | 550,100 |
Mar 22, 2024 | 17.14 | 17.14 | 16.41 | 16.44 | 16.26 | 1,068,800 |
Mar 21, 2024 | 16.77 | 17.17 | 16.77 | 17.09 | 16.90 | 1,073,600 |
Mar 20, 2024 | 16.45 | 16.80 | 16.39 | 16.69 | 16.50 | 1,081,000 |
Mar 19, 2024 | 16.23 | 16.50 | 16.23 | 16.46 | 16.28 | 647,000 |
Mar 18, 2024 | 16.14 | 16.50 | 16.13 | 16.35 | 16.17 | 819,500 |
Mar 15, 2024 | 16.15 | 16.49 | 16.10 | 16.17 | 15.99 | 3,875,900 |
Mar 14, 2024 | 16.46 | 16.49 | 16.18 | 16.29 | 16.11 | 922,900 |
Mar 13, 2024 | 16.54 | 16.73 | 16.49 | 16.51 | 16.33 | 797,200 |
Mar 12, 2024 | 16.47 | 16.62 | 16.40 | 16.58 | 16.40 | 953,200 |
Mar 11, 2024 | 16.45 | 16.58 | 16.41 | 16.53 | 16.35 | 705,500 |
Mar 08, 2024 | 16.67 | 16.80 | 16.39 | 16.51 | 16.33 | 1,023,500 |
Mar 07, 2024 | 16.71 | 16.71 | 16.42 | 16.45 | 16.27 | 731,100 |
Mar 06, 2024 | 16.75 | 16.75 | 16.48 | 16.54 | 16.36 | 1,080,300 |
Mar 05, 2024 | 16.71 | 16.79 | 16.54 | 16.63 | 16.44 | 1,081,000 |
Mar 04, 2024 | 16.73 | 16.86 | 16.22 | 16.75 | 16.56 | 980,800 |
Mar 01, 2024 | 16.39 | 16.78 | 16.33 | 16.73 | 16.54 | 1,439,000 |
Feb 29, 2024 | 16.79 | 16.79 | 16.39 | 16.39 | 16.21 | 2,779,400 |
Feb 28, 2024 | 16.46 | 16.87 | 16.44 | 16.56 | 16.38 | 2,090,200 |
Feb 27, 2024 | 16.55 | 16.75 | 16.52 | 16.61 | 16.42 | 1,327,600 |
Feb 26, 2024 | 16.49 | 16.62 | 16.35 | 16.40 | 16.22 | 804,800 |
Feb 23, 2024 | 16.60 | 16.71 | 16.48 | 16.56 | 16.38 | 1,096,800 |
Feb 22, 2024 | 16.57 | 16.66 | 16.47 | 16.58 | 16.40 | 639,300 |
Feb 21, 2024 | 16.50 | 16.74 | 16.45 | 16.62 | 16.43 | 647,200 |
Feb 20, 2024 | 16.72 | 16.85 | 16.50 | 16.51 | 16.33 | 872,500 |
Feb 16, 2024 | 16.60 | 16.93 | 16.53 | 16.85 | 16.66 | 1,268,900 |
Feb 15, 2024 | 16.82 | 17.08 | 16.76 | 16.96 | 16.77 | 1,089,700 |
Feb 14, 2024 | 16.84 | 16.90 | 16.36 | 16.61 | 16.42 | 1,750,200 |
Feb 13, 2024 | 16.49 | 16.81 | 16.23 | 16.78 | 16.59 | 1,240,200 |
Feb 12, 2024 | 16.94 | 17.14 | 16.90 | 17.00 | 16.81 | 886,100 |
Feb 09, 2024 | 17.16 | 17.17 | 16.85 | 16.91 | 16.72 | 1,220,500 |
Feb 08, 2024 | 16.96 | 17.23 | 16.83 | 17.17 | 16.98 | 618,000 |
Feb 07, 2024 | 17.06 | 17.11 | 16.90 | 16.96 | 16.77 | 627,700 |
Feb 06, 2024 | 16.72 | 17.10 | 16.66 | 17.04 | 16.85 | 711,200 |
Feb 05, 2024 | 16.57 | 16.99 | 16.45 | 16.76 | 16.57 | 884,100 |
Feb 02, 2024 | 16.95 | 17.07 | 16.79 | 16.89 | 16.70 | 813,900 |
Feb 01, 2024 | 17.06 | 17.36 | 16.93 | 17.28 | 17.09 | 2,301,400 |
Jan 31, 2024 | 17.53 | 17.58 | 17.05 | 17.06 | 16.87 | 724,000 |
Jan 30, 2024 | 17.43 | 17.55 | 17.35 | 17.47 | 17.28 | 666,600 |
Jan 29, 2024 | 17.55 | 17.56 | 17.32 | 17.55 | 17.35 | 990,700 |
Jan 26, 2024 | 17.70 | 17.73 | 17.42 | 17.49 | 17.30 | 1,688,400 |
Jan 25, 2024 | 17.50 | 17.62 | 17.30 | 17.59 | 17.39 | 1,367,300 |
Jan 24, 2024 | 17.41 | 17.45 | 17.05 | 17.16 | 16.97 | 1,269,500 |
Jan 23, 2024 | 17.07 | 17.15 | 16.94 | 17.15 | 16.96 | 1,335,800 |
Jan 22, 2024 | 17.02 | 17.24 | 16.86 | 16.92 | 16.73 | 884,900 |
Jan 19, 2024 | 16.80 | 16.98 | 16.57 | 16.88 | 16.69 | 763,200 |
Jan 18, 2024 | 16.92 | 16.92 | 16.52 | 16.65 | 16.46 | 722,800 |
Jan 17, 2024 | 16.69 | 17.03 | 16.56 | 16.84 | 16.65 | 923,000 |
Jan 16, 2024 | 16.87 | 17.10 | 16.87 | 16.99 | 16.80 | 1,142,400 |
Jan 12, 2024 | 17.50 | 17.53 | 17.15 | 17.17 | 16.98 | 760,800 |
Jan 11, 2024 | 17.19 | 17.32 | 17.02 | 17.25 | 17.06 | 1,243,900 |
Jan 10, 2024 | 17.20 | 17.40 | 17.15 | 17.33 | 17.14 | 1,138,500 |
Jan 09, 2024 | 17.22 | 17.30 | 16.76 | 17.21 | 17.02 | 5,846,700 |
Jan 08, 2024 | 16.77 | 17.21 | 16.74 | 17.21 | 17.02 | 1,432,200 |
Jan 05, 2024 | 16.65 | 17.02 | 16.56 | 16.82 | 16.63 | 947,500 |
Jan 04, 2024 | 16.74 | 16.98 | 16.61 | 16.81 | 16.62 | 1,213,700 |
Jan 03, 2024 | 17.00 | 17.01 | 16.61 | 16.76 | 16.57 | 1,352,200 |
Jan 02, 2024 | 17.12 | 17.27 | 16.99 | 17.18 | 16.99 | 1,179,900 |
Dec 29, 2023 | 17.23 | 17.30 | 16.98 | 16.99 | 16.80 | 659,200 |
Dec 28, 2023 | 17.08 | 17.32 | 17.08 | 17.30 | 17.11 | 538,000 |
Dec 28, 2023 | 0.18 Dividend | |||||
Dec 27, 2023 | 17.19 | 17.36 | 17.12 | 17.31 | 16.94 | 886,300 |
Dec 26, 2023 | 17.08 | 17.31 | 17.00 | 17.22 | 16.85 | 582,900 |
Dec 22, 2023 | 17.08 | 17.22 | 16.93 | 17.01 | 16.65 | 534,100 |
Dec 21, 2023 | 16.91 | 16.96 | 16.76 | 16.94 | 16.58 | 671,500 |
Dec 20, 2023 | 16.86 | 17.15 | 16.70 | 16.78 | 16.42 | 1,562,900 |
Dec 19, 2023 | 16.97 | 16.97 | 16.74 | 16.83 | 16.47 | 897,800 |
Dec 18, 2023 | 17.10 | 17.10 | 16.68 | 16.68 | 16.32 | 1,110,900 |
Dec 15, 2023 | 17.25 | 17.25 | 16.80 | 16.94 | 16.58 | 1,581,100 |
Dec 14, 2023 | 17.07 | 17.36 | 16.98 | 17.25 | 16.88 | 991,800 |
Dec 13, 2023 | 15.76 | 16.62 | 15.69 | 16.61 | 16.25 | 1,169,200 |
Dec 12, 2023 | 15.82 | 15.91 | 15.71 | 15.73 | 15.39 | 468,200 |
Dec 11, 2023 | 15.82 | 15.94 | 15.74 | 15.83 | 15.49 | 541,100 |
Dec 08, 2023 | 15.68 | 15.84 | 15.48 | 15.81 | 15.47 | 654,300 |
Dec 07, 2023 | 15.71 | 15.86 | 15.64 | 15.77 | 15.43 | 564,000 |
Dec 06, 2023 | 15.96 | 16.13 | 15.72 | 15.73 | 15.39 | 579,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |