Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.29 | 18.35 | 18.12 | 18.32 | 18.32 | 2,419,170 |
May 02, 2024 | 18.15 | 18.27 | 18.00 | 18.15 | 18.15 | 2,503,700 |
May 01, 2024 | 18.34 | 18.38 | 17.89 | 18.01 | 18.01 | 3,160,800 |
Apr 30, 2024 | 18.93 | 18.95 | 18.37 | 18.38 | 18.38 | 1,987,000 |
Apr 29, 2024 | 18.90 | 19.07 | 18.88 | 19.03 | 19.03 | 2,593,300 |
Apr 26, 2024 | 18.87 | 18.95 | 18.72 | 18.91 | 18.91 | 2,262,400 |
Apr 25, 2024 | 18.80 | 18.99 | 18.66 | 18.97 | 18.97 | 3,725,700 |
Apr 24, 2024 | 18.69 | 18.85 | 18.58 | 18.82 | 18.82 | 3,218,600 |
Apr 23, 2024 | 18.57 | 18.80 | 18.45 | 18.76 | 18.76 | 3,310,400 |
Apr 22, 2024 | 18.42 | 18.77 | 18.26 | 18.62 | 18.62 | 3,125,500 |
Apr 19, 2024 | 18.33 | 18.62 | 18.31 | 18.48 | 18.48 | 3,255,700 |
Apr 18, 2024 | 18.46 | 18.50 | 18.25 | 18.31 | 18.31 | 3,885,600 |
Apr 17, 2024 | 18.50 | 18.67 | 18.32 | 18.39 | 18.39 | 3,720,600 |
Apr 16, 2024 | 18.59 | 18.66 | 18.29 | 18.49 | 18.49 | 3,532,300 |
Apr 15, 2024 | 19.07 | 19.12 | 18.65 | 18.69 | 18.69 | 2,990,100 |
Apr 12, 2024 | 19.35 | 19.52 | 18.91 | 18.98 | 18.98 | 3,664,300 |
Apr 11, 2024 | 19.38 | 19.39 | 19.00 | 19.23 | 19.23 | 3,143,100 |
Apr 10, 2024 | 19.21 | 19.39 | 19.13 | 19.33 | 19.33 | 2,900,300 |
Apr 09, 2024 | 19.36 | 19.45 | 19.16 | 19.30 | 19.30 | 4,184,300 |
Apr 08, 2024 | 19.39 | 19.45 | 19.24 | 19.31 | 19.31 | 2,676,100 |
Apr 05, 2024 | 19.22 | 19.41 | 19.11 | 19.35 | 19.35 | 2,219,300 |
Apr 04, 2024 | 19.30 | 19.38 | 19.13 | 19.21 | 19.21 | 2,554,400 |
Apr 03, 2024 | 19.08 | 19.26 | 19.06 | 19.25 | 19.25 | 2,572,500 |
Apr 02, 2024 | 18.92 | 19.01 | 18.77 | 19.01 | 19.01 | 3,009,300 |
Apr 01, 2024 | 18.80 | 18.90 | 18.59 | 18.86 | 18.86 | 2,696,500 |
Mar 28, 2024 | 18.60 | 18.75 | 18.53 | 18.73 | 18.73 | 1,508,100 |
Mar 27, 2024 | 18.17 | 18.50 | 18.14 | 18.50 | 18.50 | 1,543,900 |
Mar 26, 2024 | 18.42 | 18.47 | 18.20 | 18.21 | 18.21 | 1,169,700 |
Mar 25, 2024 | 18.29 | 18.52 | 18.29 | 18.37 | 18.37 | 1,310,000 |
Mar 22, 2024 | 18.32 | 18.33 | 18.19 | 18.24 | 18.24 | 1,100,800 |
Mar 21, 2024 | 18.21 | 18.33 | 18.17 | 18.30 | 18.30 | 1,588,800 |
Mar 21, 2024 | 0.081 Dividend | |||||
Mar 20, 2024 | 18.03 | 18.34 | 18.01 | 18.27 | 18.19 | 1,695,300 |
Mar 19, 2024 | 17.87 | 18.15 | 17.87 | 18.14 | 18.06 | 1,715,700 |
Mar 18, 2024 | 17.94 | 17.99 | 17.79 | 17.90 | 17.82 | 3,743,300 |
Mar 15, 2024 | 17.84 | 18.00 | 17.83 | 17.89 | 17.81 | 2,512,200 |
Mar 14, 2024 | 17.88 | 17.94 | 17.75 | 17.85 | 17.77 | 2,745,400 |
Mar 13, 2024 | 17.66 | 17.93 | 17.66 | 17.83 | 17.75 | 2,007,300 |
Mar 12, 2024 | 17.58 | 17.63 | 17.46 | 17.56 | 17.48 | 2,312,800 |
Mar 11, 2024 | 17.39 | 17.58 | 17.29 | 17.57 | 17.49 | 2,478,600 |
Mar 08, 2024 | 17.45 | 17.58 | 17.41 | 17.48 | 17.40 | 2,479,200 |
Mar 07, 2024 | 17.36 | 17.56 | 17.36 | 17.46 | 17.38 | 2,286,700 |
Mar 06, 2024 | 17.41 | 17.47 | 17.25 | 17.33 | 17.25 | 2,809,200 |
Mar 05, 2024 | 17.18 | 17.43 | 17.16 | 17.32 | 17.24 | 1,978,800 |
Mar 04, 2024 | 17.36 | 17.41 | 17.19 | 17.20 | 17.12 | 2,814,700 |
Mar 01, 2024 | 17.19 | 17.34 | 17.15 | 17.28 | 17.20 | 2,338,700 |
Feb 29, 2024 | 16.96 | 17.13 | 16.93 | 17.08 | 17.00 | 2,068,400 |
Feb 28, 2024 | 16.96 | 17.11 | 16.82 | 16.90 | 16.83 | 2,289,900 |
Feb 27, 2024 | 17.06 | 17.10 | 16.91 | 16.99 | 16.91 | 1,988,900 |
Feb 26, 2024 | 16.93 | 17.11 | 16.82 | 16.99 | 16.91 | 2,204,200 |
Feb 23, 2024 | 16.85 | 16.99 | 16.73 | 16.92 | 16.84 | 1,469,600 |
Feb 22, 2024 | 16.86 | 17.11 | 16.78 | 17.03 | 16.95 | 2,132,400 |
Feb 21, 2024 | 16.69 | 17.10 | 16.69 | 17.06 | 16.98 | 1,875,000 |
Feb 20, 2024 | 16.72 | 16.73 | 16.52 | 16.56 | 16.49 | 2,121,400 |
Feb 16, 2024 | 16.72 | 16.88 | 16.62 | 16.75 | 16.68 | 1,319,600 |
Feb 15, 2024 | 16.27 | 16.78 | 16.27 | 16.72 | 16.65 | 1,714,300 |
Feb 14, 2024 | 16.25 | 16.34 | 16.04 | 16.21 | 16.14 | 1,845,600 |
Feb 13, 2024 | 16.30 | 16.35 | 16.06 | 16.17 | 16.10 | 1,589,900 |
Feb 12, 2024 | 16.23 | 16.48 | 16.23 | 16.40 | 16.33 | 1,120,500 |
Feb 09, 2024 | 16.29 | 16.36 | 16.12 | 16.17 | 16.10 | 1,087,400 |
Feb 08, 2024 | 16.11 | 16.33 | 16.11 | 16.27 | 16.20 | 984,200 |
Feb 07, 2024 | 16.17 | 16.22 | 16.00 | 16.13 | 16.06 | 1,317,300 |
Feb 06, 2024 | 16.06 | 16.24 | 16.01 | 16.10 | 16.03 | 1,425,100 |
Feb 05, 2024 | 16.05 | 16.11 | 15.85 | 16.02 | 15.95 | 1,317,000 |
Feb 02, 2024 | 16.29 | 16.29 | 16.08 | 16.16 | 16.09 | 2,299,700 |
Feb 01, 2024 | 16.40 | 16.49 | 16.13 | 16.28 | 16.21 | 1,887,600 |
Jan 31, 2024 | 16.63 | 16.65 | 16.28 | 16.28 | 16.21 | 1,493,400 |
Jan 30, 2024 | 16.27 | 16.63 | 16.23 | 16.62 | 16.55 | 968,800 |
Jan 29, 2024 | 16.42 | 16.46 | 16.25 | 16.46 | 16.39 | 1,186,300 |
Jan 26, 2024 | 16.35 | 16.47 | 16.21 | 16.46 | 16.39 | 1,197,800 |
Jan 25, 2024 | 16.24 | 16.36 | 16.07 | 16.35 | 16.28 | 831,300 |
Jan 24, 2024 | 16.04 | 16.20 | 15.99 | 16.13 | 16.06 | 1,204,900 |
Jan 23, 2024 | 15.84 | 16.04 | 15.81 | 15.93 | 15.86 | 1,725,500 |
Jan 22, 2024 | 15.75 | 15.92 | 15.67 | 15.87 | 15.80 | 1,090,600 |
Jan 19, 2024 | 15.71 | 15.79 | 15.61 | 15.79 | 15.72 | 997,900 |
Jan 18, 2024 | 15.80 | 15.80 | 15.59 | 15.73 | 15.66 | 1,277,900 |
Jan 17, 2024 | 15.79 | 15.95 | 15.74 | 15.79 | 15.72 | 1,013,700 |
Jan 16, 2024 | 16.35 | 16.41 | 15.97 | 15.98 | 15.91 | 1,047,500 |
Jan 12, 2024 | 16.53 | 16.57 | 16.35 | 16.47 | 16.40 | 926,500 |
Jan 11, 2024 | 16.27 | 16.37 | 16.15 | 16.22 | 16.15 | 1,379,000 |
Jan 10, 2024 | 16.41 | 16.41 | 16.13 | 16.22 | 16.15 | 878,600 |
Jan 09, 2024 | 16.61 | 16.61 | 16.32 | 16.44 | 16.37 | 2,020,600 |
Jan 08, 2024 | 16.46 | 16.60 | 16.22 | 16.60 | 16.53 | 1,319,900 |
Jan 05, 2024 | 16.70 | 16.77 | 16.56 | 16.74 | 16.67 | 2,161,500 |
Jan 04, 2024 | 17.04 | 17.11 | 16.60 | 16.62 | 16.55 | 787,600 |
Jan 03, 2024 | 16.74 | 17.01 | 16.67 | 16.94 | 16.86 | 1,154,200 |
Jan 02, 2024 | 16.79 | 16.97 | 16.73 | 16.78 | 16.71 | 2,862,700 |
Dec 29, 2023 | 16.82 | 16.84 | 16.67 | 16.69 | 16.62 | 1,204,700 |
Dec 28, 2023 | 16.91 | 16.99 | 16.78 | 16.78 | 16.71 | 1,087,000 |
Dec 27, 2023 | 17.06 | 17.11 | 16.91 | 16.97 | 16.89 | 1,165,400 |
Dec 26, 2023 | 16.95 | 17.13 | 16.93 | 17.06 | 16.98 | 1,552,600 |
Dec 22, 2023 | 16.94 | 17.00 | 16.83 | 16.87 | 16.80 | 1,001,900 |
Dec 22, 2023 | 0.108 Dividend | |||||
Dec 21, 2023 | 16.79 | 16.94 | 16.73 | 16.94 | 16.76 | 875,300 |
Dec 20, 2023 | 16.99 | 17.11 | 16.72 | 16.73 | 16.55 | 1,182,700 |
Dec 19, 2023 | 16.78 | 16.97 | 16.74 | 16.97 | 16.79 | 1,885,000 |
Dec 18, 2023 | 16.89 | 17.03 | 16.79 | 16.79 | 16.61 | 1,758,200 |
Dec 15, 2023 | 16.62 | 16.69 | 16.47 | 16.62 | 16.44 | 1,774,500 |
Dec 14, 2023 | 16.40 | 16.71 | 16.40 | 16.70 | 16.52 | 2,047,700 |
Dec 13, 2023 | 15.89 | 16.21 | 15.84 | 16.20 | 16.03 | 2,066,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |