Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 19.88 | 20.35 | 19.83 | 20.15 | 20.15 | 2,582,800 |
Apr 19, 2024 | 19.65 | 20.14 | 19.65 | 19.93 | 19.93 | 3,370,400 |
Apr 18, 2024 | 20.12 | 20.24 | 19.82 | 19.83 | 19.83 | 1,821,600 |
Apr 17, 2024 | 20.28 | 20.53 | 20.05 | 20.05 | 20.05 | 1,737,100 |
Apr 16, 2024 | 20.37 | 20.51 | 20.11 | 20.36 | 20.36 | 1,571,900 |
Apr 15, 2024 | 20.60 | 20.78 | 20.42 | 20.47 | 20.47 | 2,102,200 |
Apr 12, 2024 | 20.79 | 20.97 | 20.57 | 20.67 | 20.67 | 2,811,900 |
Apr 11, 2024 | 20.71 | 20.76 | 20.45 | 20.66 | 20.66 | 2,425,500 |
Apr 10, 2024 | 20.27 | 20.72 | 20.27 | 20.63 | 20.63 | 2,130,100 |
Apr 09, 2024 | 20.41 | 20.46 | 20.20 | 20.33 | 20.33 | 2,225,600 |
Apr 08, 2024 | 20.35 | 20.52 | 20.23 | 20.33 | 20.33 | 1,606,600 |
Apr 05, 2024 | 20.11 | 20.40 | 19.97 | 20.35 | 20.35 | 966,800 |
Apr 04, 2024 | 20.04 | 20.29 | 19.96 | 20.03 | 20.03 | 2,556,000 |
Apr 03, 2024 | 19.89 | 20.18 | 19.82 | 20.16 | 20.16 | 3,029,600 |
Apr 02, 2024 | 19.70 | 19.93 | 19.69 | 19.84 | 19.84 | 4,225,300 |
Apr 01, 2024 | 19.73 | 19.74 | 19.46 | 19.62 | 19.62 | 4,113,000 |
Mar 28, 2024 | 19.45 | 19.78 | 19.31 | 19.66 | 19.66 | 2,901,100 |
Mar 27, 2024 | 19.14 | 19.39 | 19.06 | 19.38 | 19.38 | 2,752,600 |
Mar 26, 2024 | 19.06 | 19.23 | 18.93 | 19.13 | 19.13 | 3,584,000 |
Mar 25, 2024 | 18.77 | 19.08 | 18.74 | 19.03 | 19.03 | 2,782,400 |
Mar 22, 2024 | 18.82 | 18.96 | 18.68 | 18.72 | 18.72 | 2,006,400 |
Mar 21, 2024 | 18.90 | 19.00 | 18.77 | 18.93 | 18.93 | 1,790,800 |
Mar 20, 2024 | 18.70 | 18.97 | 18.63 | 18.86 | 18.86 | 2,344,700 |
Mar 19, 2024 | 18.56 | 18.87 | 18.56 | 18.82 | 18.82 | 2,311,200 |
Mar 18, 2024 | 18.37 | 18.69 | 18.25 | 18.63 | 18.63 | 2,164,700 |
Mar 15, 2024 | 18.08 | 18.40 | 18.08 | 18.29 | 18.29 | 1,752,200 |
Mar 14, 2024 | 18.12 | 18.18 | 18.01 | 18.14 | 18.14 | 3,581,000 |
Mar 13, 2024 | 18.10 | 18.22 | 18.02 | 18.10 | 18.10 | 3,891,400 |
Mar 12, 2024 | 17.83 | 18.00 | 17.73 | 17.99 | 17.99 | 1,769,100 |
Mar 11, 2024 | 17.74 | 17.91 | 17.54 | 17.85 | 17.85 | 2,598,800 |
Mar 08, 2024 | 17.90 | 17.97 | 17.70 | 17.81 | 17.81 | 2,596,300 |
Mar 07, 2024 | 17.80 | 18.03 | 17.80 | 17.91 | 17.91 | 3,010,600 |
Mar 06, 2024 | 18.00 | 18.10 | 17.74 | 17.91 | 17.91 | 2,763,200 |
Mar 05, 2024 | 17.59 | 18.09 | 17.56 | 17.92 | 17.92 | 5,464,300 |
Mar 04, 2024 | 17.80 | 17.90 | 17.63 | 17.64 | 17.64 | 4,896,400 |
Mar 01, 2024 | 17.78 | 17.92 | 17.72 | 17.77 | 17.77 | 5,354,700 |
Mar 01, 2024 | 0.065 Dividend | |||||
Feb 29, 2024 | 17.81 | 17.92 | 17.62 | 17.73 | 17.66 | 3,851,600 |
Feb 28, 2024 | 17.79 | 17.94 | 17.65 | 17.67 | 17.61 | 3,254,800 |
Feb 27, 2024 | 17.51 | 17.86 | 17.46 | 17.83 | 17.76 | 6,172,600 |
Feb 26, 2024 | 17.48 | 17.66 | 17.24 | 17.50 | 17.44 | 6,108,000 |
Feb 23, 2024 | 17.61 | 17.77 | 17.39 | 17.59 | 17.53 | 9,286,600 |
Feb 22, 2024 | 17.62 | 19.02 | 17.49 | 17.91 | 17.84 | 31,849,700 |
Feb 21, 2024 | 16.30 | 16.55 | 16.22 | 16.42 | 16.36 | 1,924,800 |
Feb 20, 2024 | 16.27 | 16.32 | 16.00 | 16.17 | 16.11 | 2,367,100 |
Feb 16, 2024 | 16.29 | 16.48 | 16.24 | 16.32 | 16.26 | 1,294,500 |
Feb 15, 2024 | 15.65 | 16.33 | 15.65 | 16.29 | 16.23 | 2,462,100 |
Feb 14, 2024 | 15.79 | 15.87 | 15.56 | 15.63 | 15.57 | 2,158,900 |
Feb 13, 2024 | 15.85 | 15.89 | 15.55 | 15.68 | 15.62 | 1,923,400 |
Feb 12, 2024 | 15.55 | 16.05 | 15.55 | 15.91 | 15.85 | 3,138,900 |
Feb 09, 2024 | 15.66 | 15.83 | 15.48 | 15.55 | 15.49 | 5,372,600 |
Feb 08, 2024 | 14.38 | 15.77 | 14.36 | 15.50 | 15.44 | 16,947,900 |
Feb 07, 2024 | 14.14 | 14.33 | 14.05 | 14.33 | 14.28 | 2,125,000 |
Feb 06, 2024 | 13.95 | 14.16 | 13.89 | 14.11 | 14.06 | 1,554,100 |
Feb 05, 2024 | 13.57 | 13.91 | 13.46 | 13.87 | 13.82 | 2,927,000 |
Feb 02, 2024 | 14.05 | 14.10 | 13.66 | 13.66 | 13.61 | 2,491,100 |
Feb 01, 2024 | 14.60 | 14.72 | 14.06 | 14.18 | 14.13 | 1,689,300 |
Jan 31, 2024 | 14.74 | 14.78 | 14.48 | 14.52 | 14.47 | 1,262,000 |
Jan 30, 2024 | 14.33 | 14.74 | 14.29 | 14.73 | 14.68 | 948,800 |
Jan 29, 2024 | 14.58 | 14.60 | 14.31 | 14.49 | 14.44 | 812,600 |
Jan 26, 2024 | 14.44 | 14.65 | 14.17 | 14.60 | 14.55 | 2,378,100 |
Jan 25, 2024 | 14.35 | 14.56 | 14.27 | 14.40 | 14.35 | 1,559,200 |
Jan 24, 2024 | 14.19 | 14.34 | 14.15 | 14.29 | 14.24 | 777,800 |
Jan 23, 2024 | 13.91 | 14.14 | 13.88 | 14.11 | 14.06 | 877,200 |
Jan 22, 2024 | 13.80 | 14.05 | 13.73 | 13.94 | 13.89 | 724,400 |
Jan 19, 2024 | 13.81 | 13.94 | 13.78 | 13.84 | 13.79 | 949,100 |
Jan 18, 2024 | 13.96 | 13.96 | 13.73 | 13.83 | 13.78 | 1,005,500 |
Jan 17, 2024 | 13.90 | 14.03 | 13.86 | 13.91 | 13.86 | 1,450,100 |
Jan 16, 2024 | 14.56 | 14.60 | 14.07 | 14.16 | 14.11 | 1,258,200 |
Jan 12, 2024 | 14.92 | 15.03 | 14.55 | 14.62 | 14.57 | 757,700 |
Jan 11, 2024 | 14.44 | 14.65 | 14.33 | 14.61 | 14.56 | 1,128,600 |
Jan 10, 2024 | 14.68 | 14.70 | 14.35 | 14.42 | 14.37 | 799,800 |
Jan 09, 2024 | 14.76 | 14.76 | 14.41 | 14.64 | 14.59 | 1,894,100 |
Jan 08, 2024 | 14.62 | 14.74 | 14.38 | 14.74 | 14.69 | 1,850,500 |
Jan 05, 2024 | 15.13 | 15.16 | 14.86 | 14.92 | 14.87 | 1,578,300 |
Jan 04, 2024 | 15.57 | 15.59 | 15.00 | 15.02 | 14.96 | 1,037,000 |
Jan 03, 2024 | 15.34 | 15.57 | 15.18 | 15.44 | 15.38 | 974,200 |
Jan 02, 2024 | 15.37 | 15.51 | 15.19 | 15.27 | 15.21 | 1,377,400 |
Dec 29, 2023 | 15.33 | 15.44 | 15.25 | 15.34 | 15.28 | 1,426,700 |
Dec 28, 2023 | 15.53 | 15.63 | 15.30 | 15.31 | 15.25 | 1,563,700 |
Dec 27, 2023 | 15.80 | 15.89 | 15.59 | 15.62 | 15.56 | 895,900 |
Dec 26, 2023 | 15.61 | 15.96 | 15.59 | 15.84 | 15.78 | 1,157,400 |
Dec 22, 2023 | 15.51 | 15.64 | 15.38 | 15.48 | 15.42 | 1,094,400 |
Dec 21, 2023 | 15.27 | 15.45 | 15.16 | 15.45 | 15.39 | 1,336,300 |
Dec 20, 2023 | 15.33 | 15.69 | 15.18 | 15.19 | 15.13 | 1,646,100 |
Dec 19, 2023 | 15.20 | 15.35 | 15.01 | 15.31 | 15.25 | 1,514,300 |
Dec 18, 2023 | 15.09 | 15.31 | 15.00 | 15.09 | 15.03 | 1,275,800 |
Dec 15, 2023 | 15.02 | 15.11 | 14.67 | 14.78 | 14.73 | 1,477,600 |
Dec 14, 2023 | 14.85 | 15.16 | 14.82 | 15.05 | 14.99 | 1,899,000 |
Dec 13, 2023 | 14.52 | 14.70 | 14.25 | 14.65 | 14.60 | 3,731,800 |
Dec 12, 2023 | 14.73 | 14.73 | 14.29 | 14.46 | 14.41 | 2,139,900 |
Dec 11, 2023 | 15.00 | 15.02 | 14.78 | 14.86 | 14.81 | 1,211,700 |
Dec 08, 2023 | 14.91 | 15.26 | 14.91 | 15.00 | 14.95 | 1,161,500 |
Dec 07, 2023 | 14.91 | 15.02 | 14.73 | 14.83 | 14.78 | 1,166,000 |
Dec 06, 2023 | 15.15 | 15.28 | 14.76 | 14.77 | 14.72 | 2,210,300 |
Dec 05, 2023 | 15.62 | 15.68 | 15.25 | 15.26 | 15.20 | 1,359,200 |
Dec 04, 2023 | 15.86 | 15.86 | 15.58 | 15.61 | 15.55 | 1,063,400 |
Dec 01, 2023 | 15.90 | 16.18 | 15.82 | 15.95 | 15.89 | 1,050,200 |
Nov 30, 2023 | 15.95 | 16.29 | 15.75 | 15.86 | 15.80 | 999,800 |
Nov 29, 2023 | 15.87 | 15.98 | 15.64 | 15.80 | 15.74 | 1,171,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |