Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.97 | 16.01 | 15.91 | 15.98 | 15.98 | 1,897,900 |
Apr 25, 2024 | 15.56 | 15.74 | 15.56 | 15.71 | 15.71 | 1,563,400 |
Apr 24, 2024 | 15.47 | 15.52 | 15.42 | 15.50 | 15.50 | 1,490,600 |
Apr 23, 2024 | 15.17 | 15.25 | 15.15 | 15.25 | 15.25 | 1,415,900 |
Apr 22, 2024 | 14.88 | 15.00 | 14.83 | 14.99 | 14.99 | 1,473,700 |
Apr 19, 2024 | 14.69 | 14.75 | 14.66 | 14.70 | 14.70 | 2,024,600 |
Apr 18, 2024 | 14.72 | 14.83 | 14.71 | 14.74 | 14.74 | 1,479,900 |
Apr 17, 2024 | 14.71 | 14.73 | 14.64 | 14.65 | 14.65 | 2,027,000 |
Apr 16, 2024 | 14.75 | 14.76 | 14.66 | 14.67 | 14.67 | 2,939,000 |
Apr 15, 2024 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | 4,326,600 |
Apr 12, 2024 | 15.30 | 15.30 | 15.15 | 15.16 | 15.16 | 5,623,900 |
Apr 11, 2024 | 15.71 | 15.74 | 15.57 | 15.68 | 15.68 | 2,818,800 |
Apr 10, 2024 | 15.66 | 15.66 | 15.55 | 15.58 | 15.58 | 2,514,300 |
Apr 09, 2024 | 15.74 | 15.80 | 15.72 | 15.76 | 15.76 | 1,713,500 |
Apr 08, 2024 | 15.65 | 15.67 | 15.59 | 15.59 | 15.59 | 2,002,000 |
Apr 05, 2024 | 15.54 | 15.65 | 15.53 | 15.62 | 15.62 | 2,243,600 |
Apr 04, 2024 | 15.75 | 15.78 | 15.53 | 15.53 | 15.53 | 2,734,800 |
Apr 03, 2024 | 15.61 | 15.66 | 15.56 | 15.64 | 15.64 | 2,878,700 |
Apr 02, 2024 | 15.83 | 15.90 | 15.79 | 15.81 | 15.81 | 2,795,800 |
Apr 01, 2024 | 15.61 | 15.74 | 15.59 | 15.65 | 15.65 | 3,019,200 |
Mar 28, 2024 | 15.53 | 15.61 | 15.52 | 15.55 | 15.55 | 3,061,900 |
Mar 27, 2024 | 15.60 | 15.66 | 15.57 | 15.65 | 15.65 | 2,190,000 |
Mar 26, 2024 | 15.72 | 15.75 | 15.67 | 15.67 | 15.67 | 2,170,300 |
Mar 25, 2024 | 15.73 | 15.79 | 15.67 | 15.75 | 15.75 | 2,788,200 |
Mar 22, 2024 | 15.89 | 15.90 | 15.82 | 15.86 | 15.86 | 2,751,700 |
Mar 21, 2024 | 16.15 | 16.17 | 16.08 | 16.12 | 16.12 | 2,684,400 |
Mar 20, 2024 | 15.95 | 16.05 | 15.89 | 16.04 | 16.04 | 2,600,200 |
Mar 19, 2024 | 16.01 | 16.11 | 15.95 | 16.07 | 16.07 | 1,873,900 |
Mar 18, 2024 | 16.21 | 16.21 | 16.12 | 16.15 | 16.15 | 2,392,900 |
Mar 15, 2024 | 16.46 | 16.50 | 16.38 | 16.39 | 16.39 | 2,419,200 |
Mar 14, 2024 | 16.61 | 16.62 | 16.48 | 16.53 | 16.53 | 2,731,500 |
Mar 13, 2024 | 16.90 | 16.93 | 16.84 | 16.84 | 16.84 | 1,730,400 |
Mar 12, 2024 | 16.75 | 16.79 | 16.70 | 16.79 | 16.79 | 3,659,600 |
Mar 11, 2024 | 16.36 | 16.54 | 16.36 | 16.50 | 16.50 | 2,519,600 |
Mar 08, 2024 | 16.20 | 16.22 | 16.10 | 16.19 | 16.19 | 3,206,900 |
Mar 07, 2024 | 16.06 | 16.13 | 16.01 | 16.13 | 16.13 | 2,575,500 |
Mar 06, 2024 | 16.08 | 16.14 | 16.06 | 16.08 | 16.08 | 3,689,000 |
Mar 05, 2024 | 16.00 | 16.01 | 15.87 | 15.91 | 15.91 | 3,505,800 |
Mar 04, 2024 | 16.28 | 16.32 | 16.19 | 16.23 | 16.23 | 2,378,500 |
Mar 01, 2024 | 16.17 | 16.26 | 16.12 | 16.26 | 16.26 | 1,902,700 |
Feb 29, 2024 | 16.38 | 16.40 | 16.29 | 16.33 | 16.33 | 2,614,900 |
Feb 28, 2024 | 16.43 | 16.43 | 16.29 | 16.32 | 16.32 | 2,120,700 |
Feb 27, 2024 | 16.51 | 16.54 | 16.48 | 16.53 | 16.53 | 2,714,300 |
Feb 26, 2024 | 16.54 | 16.59 | 16.50 | 16.53 | 16.53 | 1,921,700 |
Feb 23, 2024 | 16.65 | 16.67 | 16.54 | 16.61 | 16.61 | 1,843,400 |
Feb 22, 2024 | 16.65 | 16.69 | 16.54 | 16.66 | 16.66 | 2,472,600 |
Feb 21, 2024 | 16.56 | 16.64 | 16.52 | 16.62 | 16.62 | 3,065,100 |
Feb 20, 2024 | 16.34 | 16.37 | 16.15 | 16.18 | 16.18 | 2,160,600 |
Feb 16, 2024 | 16.34 | 16.42 | 16.33 | 16.33 | 16.33 | 2,434,900 |
Feb 15, 2024 | 16.11 | 16.16 | 16.08 | 16.15 | 16.15 | 1,790,700 |
Feb 14, 2024 | 16.08 | 16.11 | 15.97 | 16.06 | 16.06 | 3,197,400 |
Feb 13, 2024 | 16.02 | 16.20 | 15.86 | 15.92 | 15.92 | 4,944,400 |
Feb 12, 2024 | 16.13 | 16.41 | 16.07 | 16.20 | 16.20 | 5,247,200 |
Feb 09, 2024 | 15.96 | 16.04 | 15.83 | 16.03 | 16.03 | 2,210,900 |
Feb 08, 2024 | 16.03 | 16.03 | 15.93 | 15.96 | 15.96 | 2,836,100 |
Feb 07, 2024 | 16.12 | 16.21 | 16.07 | 16.13 | 16.13 | 2,029,700 |
Feb 06, 2024 | 16.02 | 16.20 | 16.01 | 16.18 | 16.18 | 3,405,700 |
Feb 05, 2024 | 15.66 | 15.76 | 15.62 | 15.69 | 15.69 | 2,832,500 |
Feb 02, 2024 | 15.59 | 15.65 | 15.52 | 15.62 | 15.62 | 2,393,200 |
Feb 01, 2024 | 15.79 | 15.89 | 15.78 | 15.87 | 15.87 | 2,328,300 |
Jan 31, 2024 | 15.68 | 15.81 | 15.61 | 15.68 | 15.68 | 2,721,000 |
Jan 30, 2024 | 15.80 | 15.86 | 15.72 | 15.83 | 15.83 | 2,598,000 |
Jan 29, 2024 | 16.23 | 16.23 | 16.00 | 16.16 | 16.16 | 3,076,000 |
Jan 26, 2024 | 16.25 | 16.33 | 16.23 | 16.26 | 16.26 | 2,351,100 |
Jan 25, 2024 | 16.26 | 16.32 | 16.07 | 16.15 | 16.15 | 3,656,900 |
Jan 24, 2024 | 16.29 | 16.29 | 16.15 | 16.16 | 16.16 | 4,531,000 |
Jan 23, 2024 | 15.67 | 15.82 | 15.65 | 15.80 | 15.80 | 5,554,800 |
Jan 22, 2024 | 15.30 | 15.39 | 15.26 | 15.36 | 15.36 | 3,209,900 |
Jan 19, 2024 | 15.61 | 15.80 | 15.56 | 15.76 | 15.76 | 4,307,700 |
Jan 18, 2024 | 15.67 | 15.68 | 15.57 | 15.64 | 15.64 | 2,949,600 |
Jan 17, 2024 | 15.51 | 15.59 | 15.46 | 15.55 | 15.55 | 5,051,600 |
Jan 16, 2024 | 16.20 | 16.20 | 15.99 | 16.01 | 16.01 | 3,404,600 |
Jan 12, 2024 | 16.51 | 16.61 | 16.50 | 16.51 | 16.51 | 2,459,800 |
Jan 11, 2024 | 16.42 | 16.47 | 16.33 | 16.43 | 16.43 | 2,410,700 |
Jan 10, 2024 | 16.31 | 16.39 | 16.29 | 16.34 | 16.34 | 1,412,000 |
Jan 09, 2024 | 16.35 | 16.38 | 16.30 | 16.36 | 16.36 | 1,796,100 |
Jan 08, 2024 | 16.44 | 16.59 | 16.40 | 16.57 | 16.57 | 2,798,400 |
Jan 05, 2024 | 16.75 | 16.84 | 16.65 | 16.67 | 16.67 | 5,514,600 |
Jan 04, 2024 | 16.75 | 16.75 | 16.64 | 16.66 | 16.66 | 2,183,700 |
Jan 03, 2024 | 16.78 | 16.93 | 16.74 | 16.89 | 16.89 | 2,575,000 |
Jan 02, 2024 | 16.95 | 16.99 | 16.88 | 16.93 | 16.93 | 3,356,300 |
Dec 29, 2023 | 17.27 | 17.42 | 17.27 | 17.37 | 17.37 | 3,371,500 |
Dec 28, 2023 | 17.25 | 17.38 | 17.25 | 17.35 | 17.35 | 2,247,900 |
Dec 27, 2023 | 17.05 | 17.12 | 16.98 | 17.12 | 17.12 | 3,185,000 |
Dec 26, 2023 | 16.99 | 17.07 | 16.96 | 17.01 | 17.01 | 4,235,800 |
Dec 22, 2023 | 17.00 | 17.05 | 16.90 | 16.97 | 16.97 | 2,675,600 |
Dec 21, 2023 | 16.85 | 17.04 | 16.84 | 17.03 | 17.03 | 3,603,500 |
Dec 20, 2023 | 16.81 | 16.81 | 16.55 | 16.56 | 16.56 | 4,324,200 |
Dec 20, 2023 | 0.43 Dividend | |||||
Dec 19, 2023 | 17.25 | 17.40 | 17.25 | 17.36 | 16.93 | 2,535,000 |
Dec 18, 2023 | 17.33 | 17.33 | 17.17 | 17.23 | 16.80 | 2,870,600 |
Dec 15, 2023 | 17.37 | 17.42 | 17.24 | 17.27 | 16.84 | 4,145,400 |
Dec 14, 2023 | 16.96 | 17.17 | 16.96 | 17.12 | 16.70 | 3,262,100 |
Dec 13, 2023 | 16.46 | 16.64 | 16.35 | 16.64 | 16.23 | 2,579,100 |
Dec 12, 2023 | 16.46 | 16.56 | 16.36 | 16.52 | 16.11 | 1,929,400 |
Dec 11, 2023 | 16.44 | 16.55 | 16.42 | 16.55 | 16.14 | 1,544,000 |
Dec 08, 2023 | 16.40 | 16.49 | 16.36 | 16.46 | 16.05 | 1,820,300 |
Dec 07, 2023 | 16.43 | 16.46 | 16.37 | 16.45 | 16.04 | 1,824,800 |
Dec 06, 2023 | 16.52 | 16.56 | 16.38 | 16.41 | 16.00 | 1,945,600 |
Dec 05, 2023 | 16.33 | 16.34 | 16.26 | 16.33 | 15.93 | 2,648,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |