Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.36 | 16.92 | 16.31 | 16.91 | 16.91 | 1,127,400 |
Apr 18, 2024 | 16.34 | 16.52 | 16.27 | 16.44 | 16.44 | 1,206,100 |
Apr 17, 2024 | 16.46 | 16.54 | 16.25 | 16.29 | 16.29 | 672,600 |
Apr 16, 2024 | 16.48 | 16.49 | 16.27 | 16.29 | 16.29 | 613,500 |
Apr 15, 2024 | 16.77 | 16.94 | 16.39 | 16.60 | 16.60 | 674,400 |
Apr 12, 2024 | 16.59 | 16.74 | 16.49 | 16.65 | 16.65 | 695,700 |
Apr 11, 2024 | 16.91 | 16.99 | 16.66 | 16.78 | 16.78 | 794,600 |
Apr 10, 2024 | 17.06 | 17.15 | 16.72 | 16.90 | 16.90 | 1,415,300 |
Apr 09, 2024 | 17.35 | 17.52 | 17.25 | 17.51 | 17.51 | 500,000 |
Apr 08, 2024 | 17.36 | 17.49 | 17.27 | 17.31 | 17.31 | 607,600 |
Apr 05, 2024 | 17.02 | 17.29 | 17.02 | 17.24 | 17.24 | 617,500 |
Apr 04, 2024 | 17.42 | 17.51 | 17.08 | 17.10 | 17.10 | 774,300 |
Apr 03, 2024 | 16.98 | 17.28 | 16.98 | 17.14 | 17.14 | 733,500 |
Apr 02, 2024 | 17.15 | 17.19 | 16.93 | 17.09 | 17.09 | 1,020,500 |
Apr 01, 2024 | 17.58 | 17.58 | 17.16 | 17.31 | 17.31 | 933,000 |
Mar 28, 2024 | 17.37 | 17.58 | 17.22 | 17.54 | 17.54 | 1,371,100 |
Mar 27, 2024 | 17.00 | 17.40 | 16.93 | 17.39 | 17.39 | 831,500 |
Mar 26, 2024 | 17.06 | 17.13 | 16.79 | 16.85 | 16.85 | 641,500 |
Mar 25, 2024 | 16.87 | 17.04 | 16.87 | 16.94 | 16.94 | 617,600 |
Mar 22, 2024 | 17.36 | 17.45 | 16.77 | 16.86 | 16.86 | 835,500 |
Mar 21, 2024 | 17.23 | 17.48 | 17.20 | 17.35 | 17.35 | 1,293,100 |
Mar 20, 2024 | 16.45 | 17.27 | 16.42 | 17.06 | 17.06 | 1,027,200 |
Mar 19, 2024 | 16.42 | 16.67 | 16.42 | 16.54 | 16.54 | 668,500 |
Mar 18, 2024 | 16.54 | 16.65 | 16.39 | 16.52 | 16.52 | 945,200 |
Mar 15, 2024 | 16.33 | 16.64 | 16.32 | 16.49 | 16.49 | 5,177,400 |
Mar 14, 2024 | 16.70 | 16.77 | 16.24 | 16.35 | 16.35 | 1,671,100 |
Mar 13, 2024 | 16.58 | 16.86 | 16.47 | 16.79 | 16.79 | 1,312,000 |
Mar 12, 2024 | 16.81 | 16.84 | 16.56 | 16.61 | 16.61 | 906,500 |
Mar 11, 2024 | 17.13 | 17.19 | 16.86 | 16.88 | 16.88 | 915,700 |
Mar 08, 2024 | 17.47 | 17.57 | 17.21 | 17.21 | 17.21 | 884,000 |
Mar 07, 2024 | 17.55 | 17.62 | 17.28 | 17.39 | 17.39 | 773,100 |
Mar 06, 2024 | 17.50 | 17.70 | 17.12 | 17.38 | 17.38 | 1,309,400 |
Mar 05, 2024 | 16.86 | 17.53 | 16.86 | 17.51 | 17.51 | 1,676,300 |
Mar 04, 2024 | 16.80 | 17.04 | 16.72 | 16.90 | 16.90 | 2,135,300 |
Mar 01, 2024 | 16.86 | 16.93 | 16.56 | 16.80 | 16.80 | 738,700 |
Feb 29, 2024 | 16.91 | 17.06 | 16.76 | 16.98 | 16.98 | 927,700 |
Feb 28, 2024 | 16.58 | 16.79 | 16.55 | 16.61 | 16.61 | 971,800 |
Feb 27, 2024 | 16.79 | 16.93 | 16.66 | 16.75 | 16.75 | 953,800 |
Feb 26, 2024 | 16.39 | 16.72 | 16.36 | 16.67 | 16.67 | 1,070,100 |
Feb 23, 2024 | 16.51 | 16.73 | 16.37 | 16.55 | 16.55 | 809,100 |
Feb 22, 2024 | 16.44 | 16.59 | 16.34 | 16.52 | 16.52 | 1,225,500 |
Feb 22, 2024 | 0.16 Dividend | |||||
Feb 21, 2024 | 16.58 | 16.65 | 16.45 | 16.60 | 16.44 | 1,002,000 |
Feb 20, 2024 | 16.56 | 16.80 | 16.55 | 16.63 | 16.47 | 947,000 |
Feb 16, 2024 | 16.81 | 16.93 | 16.61 | 16.75 | 16.59 | 1,039,600 |
Feb 15, 2024 | 16.67 | 17.10 | 16.67 | 16.94 | 16.78 | 1,345,400 |
Feb 14, 2024 | 16.63 | 16.70 | 16.42 | 16.59 | 16.43 | 1,000,400 |
Feb 13, 2024 | 16.41 | 16.56 | 16.12 | 16.39 | 16.23 | 1,680,700 |
Feb 12, 2024 | 16.86 | 17.19 | 16.86 | 16.96 | 16.80 | 1,288,000 |
Feb 09, 2024 | 16.71 | 16.90 | 16.47 | 16.86 | 16.70 | 1,291,200 |
Feb 08, 2024 | 16.34 | 16.64 | 16.33 | 16.49 | 16.33 | 1,198,400 |
Feb 07, 2024 | 16.39 | 16.58 | 16.08 | 16.48 | 16.32 | 1,543,000 |
Feb 06, 2024 | 16.45 | 16.57 | 16.19 | 16.36 | 16.20 | 1,122,600 |
Feb 05, 2024 | 16.42 | 16.59 | 16.25 | 16.47 | 16.31 | 1,050,100 |
Feb 02, 2024 | 16.11 | 16.72 | 16.01 | 16.65 | 16.49 | 1,410,000 |
Feb 01, 2024 | 16.80 | 16.92 | 15.96 | 16.48 | 16.32 | 1,593,700 |
Jan 31, 2024 | 17.18 | 17.26 | 16.67 | 16.68 | 16.52 | 1,204,600 |
Jan 30, 2024 | 17.33 | 17.44 | 17.22 | 17.43 | 17.26 | 1,291,600 |
Jan 29, 2024 | 17.22 | 17.45 | 17.17 | 17.38 | 17.21 | 993,100 |
Jan 26, 2024 | 16.96 | 17.23 | 16.91 | 17.20 | 17.03 | 1,645,500 |
Jan 25, 2024 | 16.67 | 16.91 | 16.46 | 16.82 | 16.66 | 1,823,200 |
Jan 24, 2024 | 16.25 | 16.45 | 16.00 | 16.20 | 16.04 | 1,409,400 |
Jan 23, 2024 | 16.23 | 16.23 | 15.85 | 15.87 | 15.72 | 1,213,900 |
Jan 22, 2024 | 15.89 | 16.09 | 15.78 | 16.08 | 15.93 | 1,198,600 |
Jan 19, 2024 | 15.59 | 15.74 | 15.38 | 15.74 | 15.59 | 977,000 |
Jan 18, 2024 | 15.56 | 15.63 | 15.35 | 15.52 | 15.37 | 872,500 |
Jan 17, 2024 | 15.21 | 15.52 | 15.15 | 15.47 | 15.32 | 699,400 |
Jan 16, 2024 | 15.46 | 15.65 | 15.39 | 15.48 | 15.33 | 888,200 |
Jan 12, 2024 | 16.00 | 16.04 | 15.52 | 15.69 | 15.54 | 797,000 |
Jan 11, 2024 | 15.96 | 16.01 | 15.64 | 15.84 | 15.69 | 946,400 |
Jan 10, 2024 | 15.92 | 16.09 | 15.85 | 16.08 | 15.93 | 731,100 |
Jan 09, 2024 | 15.99 | 16.04 | 15.86 | 15.98 | 15.83 | 988,000 |
Jan 08, 2024 | 15.96 | 16.19 | 15.86 | 16.19 | 16.03 | 995,400 |
Jan 05, 2024 | 15.78 | 16.15 | 15.78 | 15.97 | 15.82 | 1,251,500 |
Jan 04, 2024 | 16.24 | 16.27 | 15.88 | 15.88 | 15.73 | 1,151,400 |
Jan 03, 2024 | 16.29 | 16.34 | 16.06 | 16.17 | 16.01 | 1,497,500 |
Jan 02, 2024 | 16.36 | 16.64 | 16.26 | 16.37 | 16.21 | 1,105,100 |
Dec 29, 2023 | 16.70 | 16.70 | 16.45 | 16.45 | 16.29 | 851,900 |
Dec 28, 2023 | 16.76 | 16.84 | 16.65 | 16.75 | 16.59 | 588,000 |
Dec 27, 2023 | 16.82 | 16.95 | 16.69 | 16.84 | 16.68 | 1,137,300 |
Dec 26, 2023 | 16.69 | 16.85 | 16.56 | 16.76 | 16.60 | 844,300 |
Dec 22, 2023 | 16.68 | 16.76 | 16.52 | 16.58 | 16.42 | 691,000 |
Dec 21, 2023 | 16.60 | 16.76 | 16.40 | 16.53 | 16.37 | 1,076,900 |
Dec 20, 2023 | 16.75 | 16.97 | 16.47 | 16.48 | 16.32 | 1,306,900 |
Dec 19, 2023 | 16.64 | 17.01 | 16.52 | 16.76 | 16.60 | 1,626,500 |
Dec 18, 2023 | 16.66 | 16.68 | 16.44 | 16.49 | 16.33 | 1,946,600 |
Dec 15, 2023 | 16.84 | 16.95 | 16.35 | 16.51 | 16.35 | 5,770,100 |
Dec 14, 2023 | 16.93 | 17.15 | 16.52 | 16.90 | 16.74 | 3,312,200 |
Dec 13, 2023 | 15.95 | 16.64 | 15.79 | 16.57 | 16.41 | 2,510,000 |
Dec 12, 2023 | 16.04 | 16.04 | 15.85 | 15.86 | 15.71 | 1,148,500 |
Dec 11, 2023 | 15.92 | 16.10 | 15.91 | 16.02 | 15.87 | 1,229,800 |
Dec 08, 2023 | 15.77 | 16.09 | 15.76 | 16.05 | 15.90 | 968,300 |
Dec 07, 2023 | 15.65 | 15.91 | 15.58 | 15.90 | 15.75 | 1,302,700 |
Dec 06, 2023 | 15.97 | 16.18 | 15.48 | 15.52 | 15.37 | 1,437,300 |
Dec 05, 2023 | 15.87 | 15.93 | 15.68 | 15.83 | 15.68 | 1,219,300 |
Dec 04, 2023 | 15.42 | 15.91 | 15.42 | 15.91 | 15.76 | 1,308,100 |
Dec 01, 2023 | 14.94 | 15.77 | 14.86 | 15.63 | 15.48 | 1,272,800 |
Nov 30, 2023 | 15.00 | 15.19 | 14.91 | 15.00 | 14.86 | 1,228,700 |
Nov 29, 2023 | 14.91 | 15.22 | 14.91 | 14.99 | 14.85 | 861,300 |
Nov 28, 2023 | 14.93 | 14.96 | 14.72 | 14.87 | 14.73 | 717,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |