Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 14.02 | 14.09 | 13.87 | 14.01 | 14.01 | 3,187,800 |
Apr 19, 2024 | 13.87 | 14.08 | 13.81 | 14.04 | 14.04 | 2,762,200 |
Apr 18, 2024 | 13.89 | 13.98 | 13.69 | 13.87 | 13.87 | 8,264,000 |
Apr 17, 2024 | 14.07 | 14.13 | 13.81 | 13.88 | 13.88 | 3,847,400 |
Apr 16, 2024 | 14.22 | 14.30 | 13.99 | 14.04 | 14.04 | 4,808,800 |
Apr 15, 2024 | 14.73 | 14.75 | 14.29 | 14.32 | 14.32 | 4,518,200 |
Apr 12, 2024 | 14.80 | 14.82 | 14.60 | 14.72 | 14.72 | 2,501,800 |
Apr 11, 2024 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 4,121,700 |
Apr 10, 2024 | 14.91 | 14.94 | 14.63 | 14.70 | 14.70 | 2,735,300 |
Apr 09, 2024 | 14.73 | 14.95 | 14.73 | 14.91 | 14.91 | 1,459,100 |
Apr 08, 2024 | 14.71 | 14.83 | 14.67 | 14.75 | 14.75 | 2,222,500 |
Apr 05, 2024 | 14.88 | 14.94 | 14.62 | 14.70 | 14.70 | 3,373,100 |
Apr 04, 2024 | 14.80 | 15.03 | 14.80 | 14.86 | 14.86 | 2,280,700 |
Apr 03, 2024 | 14.86 | 14.86 | 14.59 | 14.81 | 14.81 | 3,455,300 |
Apr 02, 2024 | 14.88 | 14.88 | 14.68 | 14.86 | 14.86 | 2,023,900 |
Apr 01, 2024 | 14.97 | 15.03 | 14.86 | 14.88 | 14.88 | 1,290,300 |
Mar 28, 2024 | 15.13 | 15.13 | 14.87 | 15.00 | 15.00 | 2,480,900 |
Mar 27, 2024 | 14.98 | 15.15 | 14.86 | 15.14 | 15.14 | 3,086,700 |
Mar 26, 2024 | 14.99 | 15.04 | 14.84 | 14.98 | 14.98 | 2,610,900 |
Mar 25, 2024 | 15.00 | 15.01 | 14.86 | 14.99 | 14.99 | 2,226,900 |
Mar 22, 2024 | 15.15 | 15.25 | 14.94 | 14.98 | 14.98 | 2,700,200 |
Mar 21, 2024 | 15.24 | 15.37 | 15.10 | 15.20 | 15.20 | 3,589,600 |
Mar 20, 2024 | 14.92 | 15.30 | 14.87 | 15.18 | 15.18 | 3,280,300 |
Mar 20, 2024 | 0.147614 Dividend | |||||
Mar 19, 2024 | 15.06 | 15.22 | 14.91 | 15.07 | 14.92 | 2,040,400 |
Mar 18, 2024 | 14.98 | 15.15 | 14.96 | 15.05 | 14.90 | 2,211,700 |
Mar 15, 2024 | 14.98 | 15.02 | 14.82 | 14.93 | 14.78 | 6,573,700 |
Mar 14, 2024 | 14.82 | 15.05 | 14.77 | 14.99 | 14.84 | 3,680,700 |
Mar 13, 2024 | 15.03 | 15.07 | 14.84 | 14.86 | 14.71 | 5,376,000 |
Mar 12, 2024 | 15.46 | 15.78 | 15.11 | 15.15 | 15.00 | 5,218,200 |
Mar 11, 2024 | 15.29 | 15.40 | 15.22 | 15.37 | 15.22 | 2,066,200 |
Mar 08, 2024 | 16.00 | 16.17 | 15.21 | 15.34 | 15.19 | 4,832,700 |
Mar 07, 2024 | 15.75 | 15.79 | 15.51 | 15.65 | 15.50 | 1,923,300 |
Mar 06, 2024 | 15.65 | 15.87 | 15.54 | 15.69 | 15.54 | 2,161,100 |
Mar 05, 2024 | 15.90 | 15.99 | 15.58 | 15.65 | 15.50 | 3,097,400 |
Mar 04, 2024 | 16.12 | 16.16 | 15.80 | 15.89 | 15.73 | 1,690,600 |
Mar 01, 2024 | 15.92 | 16.20 | 15.88 | 16.06 | 15.90 | 2,391,900 |
Feb 29, 2024 | 15.91 | 15.94 | 15.68 | 15.91 | 15.75 | 2,616,700 |
Feb 28, 2024 | 16.20 | 16.29 | 15.79 | 15.91 | 15.75 | 3,483,000 |
Feb 27, 2024 | 15.87 | 16.32 | 15.83 | 16.24 | 16.08 | 2,203,600 |
Feb 26, 2024 | 15.72 | 15.86 | 15.64 | 15.78 | 15.63 | 2,045,600 |
Feb 23, 2024 | 15.78 | 15.85 | 15.58 | 15.72 | 15.57 | 3,232,200 |
Feb 22, 2024 | 15.82 | 15.84 | 15.68 | 15.79 | 15.64 | 2,721,700 |
Feb 21, 2024 | 15.89 | 15.98 | 15.69 | 15.78 | 15.63 | 1,887,100 |
Feb 20, 2024 | 15.72 | 15.94 | 15.68 | 15.88 | 15.72 | 4,684,400 |
Feb 19, 2024 | 15.82 | 15.88 | 15.73 | 15.75 | 15.60 | 3,679,700 |
Feb 16, 2024 | 15.95 | 16.02 | 15.74 | 15.88 | 15.72 | 2,179,800 |
Feb 15, 2024 | 15.84 | 15.98 | 15.74 | 15.90 | 15.74 | 3,716,600 |
Feb 14, 2024 | 16.12 | 16.13 | 15.77 | 15.92 | 15.76 | 2,661,700 |
Feb 09, 2024 | 16.20 | 16.28 | 16.03 | 16.10 | 15.94 | 1,651,300 |
Feb 08, 2024 | 16.37 | 16.54 | 16.12 | 16.12 | 15.96 | 2,740,500 |
Feb 07, 2024 | 16.50 | 16.56 | 16.32 | 16.50 | 16.34 | 1,766,100 |
Feb 06, 2024 | 16.27 | 16.63 | 16.11 | 16.55 | 16.39 | 2,021,800 |
Feb 05, 2024 | 16.26 | 16.41 | 16.14 | 16.32 | 16.16 | 1,888,300 |
Feb 02, 2024 | 16.35 | 16.50 | 15.97 | 16.27 | 16.11 | 5,264,700 |
Feb 01, 2024 | 16.31 | 16.47 | 16.27 | 16.42 | 16.26 | 1,856,900 |
Jan 31, 2024 | 16.14 | 16.48 | 16.11 | 16.27 | 16.11 | 3,064,900 |
Jan 30, 2024 | 16.40 | 16.42 | 16.06 | 16.19 | 16.03 | 3,744,100 |
Jan 29, 2024 | 16.43 | 16.45 | 16.27 | 16.41 | 16.25 | 1,448,100 |
Jan 26, 2024 | 16.68 | 16.71 | 16.40 | 16.49 | 16.33 | 2,244,200 |
Jan 25, 2024 | 16.78 | 16.93 | 16.62 | 16.67 | 16.51 | 996,700 |
Jan 24, 2024 | 16.79 | 17.08 | 16.75 | 16.78 | 16.62 | 3,042,700 |
Jan 23, 2024 | 16.32 | 16.75 | 16.25 | 16.59 | 16.43 | 2,923,200 |
Jan 22, 2024 | 16.31 | 16.37 | 16.16 | 16.29 | 16.13 | 2,159,400 |
Jan 19, 2024 | 16.54 | 16.54 | 16.00 | 16.32 | 16.16 | 2,663,200 |
Jan 18, 2024 | 16.90 | 16.90 | 16.36 | 16.46 | 16.30 | 2,914,200 |
Jan 17, 2024 | 17.10 | 17.12 | 16.85 | 16.85 | 16.68 | 2,408,700 |
Jan 16, 2024 | 17.40 | 17.40 | 17.02 | 17.11 | 16.94 | 1,863,000 |
Jan 15, 2024 | 17.54 | 17.58 | 17.36 | 17.48 | 17.31 | 960,200 |
Jan 12, 2024 | 17.54 | 17.63 | 17.36 | 17.54 | 17.37 | 992,400 |
Jan 11, 2024 | 17.35 | 17.67 | 17.26 | 17.53 | 17.36 | 1,839,900 |
Jan 10, 2024 | 17.50 | 17.63 | 17.23 | 17.40 | 17.23 | 6,892,300 |
Jan 09, 2024 | 17.60 | 17.68 | 17.48 | 17.50 | 17.33 | 1,908,400 |
Jan 08, 2024 | 17.53 | 17.65 | 17.36 | 17.64 | 17.47 | 1,667,000 |
Jan 05, 2024 | 17.36 | 17.65 | 17.27 | 17.54 | 17.37 | 1,709,700 |
Jan 04, 2024 | 17.64 | 17.64 | 17.23 | 17.43 | 17.26 | 1,828,100 |
Jan 03, 2024 | 17.77 | 17.83 | 17.58 | 17.65 | 17.48 | 3,177,300 |
Jan 02, 2024 | 18.01 | 18.08 | 17.67 | 17.85 | 17.68 | 2,855,400 |
Dec 28, 2023 | 18.46 | 18.50 | 17.98 | 18.04 | 17.86 | 8,182,700 |
Dec 27, 2023 | 18.45 | 18.58 | 18.27 | 18.49 | 18.31 | 1,601,500 |
Dec 26, 2023 | 18.55 | 18.65 | 18.35 | 18.52 | 18.34 | 1,514,500 |
Dec 22, 2023 | 18.27 | 18.59 | 18.11 | 18.55 | 18.37 | 2,216,400 |
Dec 21, 2023 | 18.29 | 18.44 | 18.16 | 18.27 | 18.09 | 2,266,700 |
Dec 20, 2023 | 18.41 | 18.51 | 18.06 | 18.22 | 18.04 | 2,345,100 |
Dec 19, 2023 | 18.19 | 18.41 | 18.11 | 18.41 | 18.23 | 1,614,200 |
Dec 18, 2023 | 18.43 | 18.48 | 17.78 | 18.11 | 17.93 | 2,570,800 |
Dec 18, 2023 | 0.26558 Dividend | |||||
Dec 15, 2023 | 18.94 | 18.96 | 18.30 | 18.58 | 18.14 | 5,960,000 |
Dec 14, 2023 | 18.30 | 18.55 | 18.30 | 18.40 | 17.96 | 2,831,500 |
Dec 13, 2023 | 17.62 | 18.36 | 17.59 | 18.25 | 17.81 | 4,139,700 |
Dec 12, 2023 | 17.50 | 17.66 | 17.40 | 17.63 | 17.21 | 1,057,100 |
Dec 11, 2023 | 17.50 | 17.51 | 17.30 | 17.45 | 17.03 | 1,084,300 |
Dec 08, 2023 | 17.38 | 17.50 | 17.21 | 17.49 | 17.07 | 2,154,800 |
Dec 07, 2023 | 17.51 | 17.59 | 17.16 | 17.40 | 16.98 | 3,509,000 |
Dec 06, 2023 | 17.78 | 17.81 | 17.34 | 17.48 | 17.06 | 1,398,300 |
Dec 05, 2023 | 17.45 | 17.70 | 17.38 | 17.62 | 17.20 | 2,511,800 |
Dec 04, 2023 | 17.44 | 17.44 | 17.23 | 17.37 | 16.95 | 1,760,700 |
Dec 01, 2023 | 17.11 | 17.50 | 17.11 | 17.46 | 17.04 | 3,711,400 |
Nov 30, 2023 | 16.89 | 17.35 | 16.61 | 17.17 | 16.76 | 4,646,000 |
Nov 29, 2023 | 17.04 | 17.19 | 16.81 | 16.91 | 16.51 | 2,242,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |