Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.52 | 17.76 | 17.52 | 17.67 | 17.67 | 621,800 |
Apr 25, 2024 | 17.02 | 17.46 | 17.01 | 17.37 | 17.37 | 337,600 |
Apr 25, 2024 | 0.135 Dividend | |||||
Apr 24, 2024 | 17.74 | 17.78 | 17.50 | 17.74 | 17.60 | 125,100 |
Apr 23, 2024 | 16.26 | 16.39 | 16.24 | 16.24 | 16.12 | 1,518,300 |
Apr 22, 2024 | 16.24 | 16.25 | 16.02 | 16.19 | 16.07 | 1,000,900 |
Apr 19, 2024 | 16.45 | 16.51 | 16.27 | 16.36 | 16.24 | 770,600 |
Apr 18, 2024 | 16.66 | 16.71 | 16.37 | 16.49 | 16.36 | 4,893,300 |
Apr 17, 2024 | 16.84 | 16.84 | 16.50 | 16.69 | 16.56 | 1,900,000 |
Apr 16, 2024 | 16.76 | 16.82 | 16.66 | 16.77 | 16.64 | 4,275,600 |
Apr 15, 2024 | 17.17 | 17.24 | 16.83 | 16.88 | 16.75 | 5,438,100 |
Apr 12, 2024 | 16.76 | 16.84 | 16.61 | 16.65 | 16.52 | 1,820,700 |
Apr 11, 2024 | 16.94 | 16.97 | 16.64 | 16.95 | 16.82 | 1,564,400 |
Apr 10, 2024 | 16.92 | 17.16 | 16.85 | 17.03 | 16.90 | 2,252,000 |
Apr 09, 2024 | 17.42 | 17.44 | 17.13 | 17.29 | 17.16 | 856,100 |
Apr 08, 2024 | 17.36 | 17.41 | 17.24 | 17.24 | 17.11 | 1,622,200 |
Apr 05, 2024 | 16.76 | 17.10 | 16.73 | 17.05 | 16.92 | 1,093,500 |
Apr 04, 2024 | 17.16 | 17.25 | 16.87 | 16.87 | 16.74 | 1,013,200 |
Apr 03, 2024 | 16.83 | 17.06 | 16.82 | 17.03 | 16.90 | 4,092,300 |
Apr 02, 2024 | 16.75 | 16.82 | 16.69 | 16.81 | 16.68 | 1,650,600 |
Apr 01, 2024 | 16.86 | 16.91 | 16.66 | 16.75 | 16.62 | 162,100 |
Mar 28, 2024 | 16.61 | 17.00 | 16.61 | 16.94 | 16.81 | 131,100 |
Mar 27, 2024 | 17.11 | 17.18 | 17.06 | 17.16 | 17.03 | 131,600 |
Mar 26, 2024 | 17.38 | 17.56 | 17.28 | 17.46 | 17.33 | 143,100 |
Mar 25, 2024 | 17.54 | 17.70 | 17.51 | 17.51 | 17.38 | 165,800 |
Mar 22, 2024 | 17.70 | 17.76 | 17.64 | 17.68 | 17.55 | 321,300 |
Mar 21, 2024 | 17.64 | 17.83 | 17.64 | 17.81 | 17.67 | 273,300 |
Mar 20, 2024 | 17.45 | 17.60 | 17.29 | 17.60 | 17.47 | 104,200 |
Mar 19, 2024 | 17.35 | 17.43 | 17.29 | 17.33 | 17.20 | 681,500 |
Mar 18, 2024 | 17.57 | 17.58 | 17.40 | 17.47 | 17.34 | 66,700 |
Mar 15, 2024 | 17.80 | 17.83 | 17.72 | 17.77 | 17.63 | 113,800 |
Mar 14, 2024 | 17.80 | 17.85 | 17.61 | 17.72 | 17.59 | 112,600 |
Mar 13, 2024 | 17.87 | 17.91 | 17.77 | 17.85 | 17.71 | 75,900 |
Mar 12, 2024 | 17.60 | 17.88 | 17.48 | 17.88 | 17.74 | 113,800 |
Mar 11, 2024 | 17.52 | 17.61 | 17.43 | 17.52 | 17.39 | 150,700 |
Mar 08, 2024 | 18.03 | 18.06 | 17.74 | 17.75 | 17.61 | 154,400 |
Mar 07, 2024 | 17.62 | 17.77 | 17.59 | 17.75 | 17.61 | 152,100 |
Mar 06, 2024 | 17.25 | 17.51 | 17.25 | 17.44 | 17.31 | 477,700 |
Mar 05, 2024 | 17.23 | 17.35 | 17.05 | 17.06 | 16.93 | 333,600 |
Mar 04, 2024 | 17.21 | 17.39 | 17.21 | 17.38 | 17.25 | 105,600 |
Mar 01, 2024 | 17.32 | 17.47 | 17.27 | 17.47 | 17.34 | 97,500 |
Feb 29, 2024 | 17.37 | 17.46 | 17.21 | 17.33 | 17.20 | 86,400 |
Feb 28, 2024 | 17.27 | 17.41 | 17.27 | 17.39 | 17.26 | 92,200 |
Feb 27, 2024 | 17.25 | 17.41 | 17.25 | 17.32 | 17.19 | 107,600 |
Feb 26, 2024 | 17.39 | 17.55 | 17.39 | 17.51 | 17.38 | 91,800 |
Feb 23, 2024 | 17.28 | 17.31 | 17.20 | 17.22 | 17.09 | 75,100 |
Feb 22, 2024 | 17.37 | 17.41 | 17.30 | 17.39 | 17.26 | 107,800 |
Feb 21, 2024 | 16.74 | 16.92 | 16.72 | 16.83 | 16.70 | 391,600 |
Feb 20, 2024 | 16.77 | 16.86 | 16.72 | 16.80 | 16.67 | 107,800 |
Feb 16, 2024 | 16.79 | 16.96 | 16.76 | 16.84 | 16.71 | 107,700 |
Feb 15, 2024 | 16.21 | 16.34 | 16.18 | 16.33 | 16.21 | 161,700 |
Feb 14, 2024 | 15.94 | 16.05 | 15.90 | 16.05 | 15.93 | 118,000 |
Feb 13, 2024 | 15.73 | 15.92 | 15.71 | 15.81 | 15.69 | 121,400 |
Feb 12, 2024 | 16.37 | 16.46 | 16.35 | 16.42 | 16.30 | 83,100 |
Feb 09, 2024 | 16.33 | 16.43 | 16.25 | 16.40 | 16.28 | 146,800 |
Feb 08, 2024 | 16.28 | 16.31 | 16.18 | 16.29 | 16.17 | 94,000 |
Feb 07, 2024 | 16.08 | 16.13 | 16.00 | 16.07 | 15.95 | 110,600 |
Feb 06, 2024 | 15.93 | 16.12 | 15.92 | 16.12 | 16.00 | 133,300 |
Feb 05, 2024 | 15.86 | 15.90 | 15.63 | 15.78 | 15.66 | 205,800 |
Feb 02, 2024 | 16.06 | 16.17 | 16.02 | 16.17 | 16.05 | 99,800 |
Feb 01, 2024 | 16.22 | 16.34 | 16.15 | 16.29 | 16.17 | 135,400 |
Jan 31, 2024 | 16.06 | 16.22 | 15.96 | 16.01 | 15.89 | 81,000 |
Jan 30, 2024 | 15.87 | 15.94 | 15.76 | 15.86 | 15.74 | 162,200 |
Jan 29, 2024 | 15.62 | 15.97 | 15.62 | 15.93 | 15.81 | 126,600 |
Jan 26, 2024 | 15.69 | 15.75 | 15.64 | 15.66 | 15.54 | 99,400 |
Jan 25, 2024 | 15.74 | 15.85 | 15.62 | 15.77 | 15.65 | 117,100 |
Jan 24, 2024 | 16.42 | 16.44 | 16.29 | 16.29 | 16.17 | 102,500 |
Jan 23, 2024 | 16.09 | 16.14 | 16.01 | 16.12 | 16.00 | 154,300 |
Jan 22, 2024 | 16.04 | 16.19 | 16.01 | 16.09 | 15.97 | 98,700 |
Jan 19, 2024 | 15.75 | 15.80 | 15.63 | 15.80 | 15.68 | 89,300 |
Jan 18, 2024 | 15.76 | 15.76 | 15.60 | 15.74 | 15.62 | 111,700 |
Jan 17, 2024 | 15.57 | 15.65 | 15.51 | 15.65 | 15.53 | 195,500 |
Jan 16, 2024 | 15.99 | 16.08 | 15.89 | 15.93 | 15.81 | 139,300 |
Jan 12, 2024 | 16.21 | 16.27 | 16.14 | 16.23 | 16.11 | 130,600 |
Jan 11, 2024 | 16.14 | 16.15 | 15.88 | 16.05 | 15.93 | 124,900 |
Jan 10, 2024 | 15.91 | 16.06 | 15.88 | 16.02 | 15.90 | 104,500 |
Jan 09, 2024 | 15.80 | 15.93 | 15.77 | 15.91 | 15.79 | 138,700 |
Jan 08, 2024 | 15.94 | 16.10 | 15.93 | 16.05 | 15.93 | 137,900 |
Jan 05, 2024 | 15.86 | 16.08 | 15.77 | 15.87 | 15.75 | 207,800 |
Jan 04, 2024 | 16.05 | 16.28 | 16.05 | 16.21 | 16.09 | 1,145,400 |
Jan 03, 2024 | 16.31 | 16.38 | 16.17 | 16.33 | 16.21 | 106,400 |
Jan 02, 2024 | 16.82 | 16.87 | 16.65 | 16.70 | 16.57 | 119,500 |
Dec 29, 2023 | 17.28 | 17.31 | 17.18 | 17.21 | 17.08 | 209,500 |
Dec 28, 2023 | 17.28 | 17.34 | 17.22 | 17.25 | 17.12 | 102,900 |
Dec 27, 2023 | 17.20 | 17.36 | 17.20 | 17.35 | 17.22 | 134,500 |
Dec 26, 2023 | 17.03 | 17.21 | 17.03 | 17.20 | 17.07 | 101,600 |
Dec 22, 2023 | 17.14 | 17.18 | 17.04 | 17.12 | 16.99 | 132,100 |
Dec 21, 2023 | 16.99 | 17.00 | 16.78 | 16.95 | 16.82 | 151,100 |
Dec 20, 2023 | 16.84 | 16.95 | 16.67 | 16.69 | 16.56 | 129,900 |
Dec 19, 2023 | 16.73 | 16.86 | 16.73 | 16.81 | 16.68 | 162,000 |
Dec 18, 2023 | 16.63 | 16.63 | 16.49 | 16.56 | 16.43 | 137,200 |
Dec 15, 2023 | 16.54 | 16.76 | 16.53 | 16.61 | 16.48 | 179,500 |
Dec 14, 2023 | 16.25 | 16.46 | 16.23 | 16.32 | 16.20 | 367,400 |
Dec 13, 2023 | 16.03 | 16.24 | 15.81 | 16.19 | 16.07 | 101,800 |
Dec 12, 2023 | 15.91 | 15.99 | 15.85 | 15.97 | 15.85 | 94,200 |
Dec 11, 2023 | 15.86 | 15.95 | 15.84 | 15.93 | 15.81 | 102,800 |
Dec 08, 2023 | 15.59 | 15.80 | 15.59 | 15.77 | 15.65 | 101,700 |
Dec 07, 2023 | 15.74 | 15.74 | 15.53 | 15.73 | 15.61 | 88,800 |
Dec 06, 2023 | 15.69 | 15.82 | 15.63 | 15.63 | 15.51 | 116,500 |
Dec 05, 2023 | 15.39 | 15.59 | 15.37 | 15.40 | 15.28 | 147,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |