Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.03 | 15.11 | 14.90 | 15.09 | 15.09 | 383,400 |
Apr 24, 2024 | 15.02 | 15.30 | 14.90 | 15.29 | 15.29 | 528,800 |
Apr 23, 2024 | 14.92 | 15.29 | 14.89 | 15.15 | 15.15 | 480,800 |
Apr 22, 2024 | 14.86 | 14.95 | 14.73 | 14.90 | 14.90 | 604,300 |
Apr 19, 2024 | 14.62 | 14.97 | 14.62 | 14.84 | 14.84 | 572,400 |
Apr 18, 2024 | 14.58 | 14.80 | 14.51 | 14.63 | 14.63 | 759,200 |
Apr 17, 2024 | 14.73 | 14.76 | 14.50 | 14.51 | 14.51 | 501,400 |
Apr 16, 2024 | 14.78 | 14.79 | 14.58 | 14.60 | 14.60 | 610,300 |
Apr 15, 2024 | 15.32 | 15.34 | 14.82 | 14.94 | 14.94 | 695,100 |
Apr 12, 2024 | 15.38 | 15.46 | 15.19 | 15.28 | 15.28 | 559,100 |
Apr 11, 2024 | 15.29 | 15.53 | 15.20 | 15.40 | 15.40 | 767,500 |
Apr 10, 2024 | 15.38 | 15.38 | 15.02 | 15.26 | 15.26 | 1,626,700 |
Apr 09, 2024 | 15.86 | 16.19 | 15.86 | 16.16 | 16.16 | 474,500 |
Apr 08, 2024 | 15.54 | 16.00 | 15.51 | 15.86 | 15.86 | 624,000 |
Apr 05, 2024 | 15.40 | 15.56 | 15.31 | 15.36 | 15.36 | 902,700 |
Apr 04, 2024 | 15.71 | 15.88 | 15.38 | 15.50 | 15.50 | 2,895,300 |
Apr 03, 2024 | 15.18 | 15.48 | 15.11 | 15.46 | 15.46 | 831,000 |
Apr 02, 2024 | 15.26 | 15.35 | 14.96 | 15.35 | 15.35 | 1,319,600 |
Apr 01, 2024 | 16.03 | 16.05 | 15.45 | 15.49 | 15.49 | 832,200 |
Mar 28, 2024 | 16.37 | 16.37 | 15.54 | 16.05 | 16.05 | 1,605,200 |
Mar 27, 2024 | 16.05 | 16.40 | 16.01 | 16.26 | 16.26 | 1,492,800 |
Mar 26, 2024 | 16.17 | 16.23 | 15.81 | 15.81 | 15.81 | 658,800 |
Mar 25, 2024 | 16.42 | 16.60 | 16.08 | 16.08 | 16.08 | 470,600 |
Mar 22, 2024 | 16.92 | 17.03 | 16.42 | 16.44 | 16.44 | 645,800 |
Mar 21, 2024 | 17.01 | 17.25 | 16.76 | 16.91 | 16.91 | 1,024,700 |
Mar 20, 2024 | 16.38 | 16.98 | 16.35 | 16.81 | 16.81 | 767,000 |
Mar 19, 2024 | 16.55 | 16.73 | 16.40 | 16.52 | 16.52 | 626,400 |
Mar 18, 2024 | 16.60 | 16.70 | 16.44 | 16.65 | 16.65 | 747,200 |
Mar 15, 2024 | 16.38 | 16.81 | 16.38 | 16.64 | 16.64 | 4,626,800 |
Mar 14, 2024 | 17.12 | 17.16 | 16.50 | 16.59 | 16.59 | 983,100 |
Mar 13, 2024 | 17.11 | 17.34 | 17.11 | 17.19 | 17.19 | 745,200 |
Mar 12, 2024 | 17.17 | 17.39 | 17.06 | 17.15 | 17.15 | 561,400 |
Mar 11, 2024 | 17.29 | 17.53 | 17.24 | 17.26 | 17.26 | 586,700 |
Mar 08, 2024 | 17.53 | 17.67 | 17.36 | 17.42 | 17.42 | 624,700 |
Mar 07, 2024 | 17.43 | 17.52 | 17.09 | 17.27 | 17.27 | 788,300 |
Mar 06, 2024 | 17.55 | 17.55 | 17.10 | 17.31 | 17.31 | 636,100 |
Mar 05, 2024 | 17.19 | 17.61 | 17.10 | 17.36 | 17.36 | 793,300 |
Mar 04, 2024 | 16.93 | 17.27 | 16.66 | 17.26 | 17.26 | 817,800 |
Mar 01, 2024 | 16.59 | 17.10 | 16.41 | 16.96 | 16.96 | 1,061,300 |
Feb 29, 2024 | 16.35 | 16.78 | 16.34 | 16.58 | 16.58 | 1,714,500 |
Feb 29, 2024 | 0.175 Dividend | |||||
Feb 28, 2024 | 16.18 | 16.53 | 16.18 | 16.31 | 16.14 | 751,500 |
Feb 27, 2024 | 16.35 | 16.60 | 16.02 | 16.40 | 16.22 | 1,137,500 |
Feb 26, 2024 | 16.18 | 16.45 | 16.11 | 16.16 | 15.99 | 727,800 |
Feb 23, 2024 | 16.47 | 16.49 | 16.16 | 16.29 | 16.12 | 1,636,800 |
Feb 22, 2024 | 16.54 | 16.58 | 16.33 | 16.46 | 16.28 | 2,220,000 |
Feb 21, 2024 | 16.28 | 16.66 | 16.06 | 16.52 | 16.34 | 1,788,200 |
Feb 20, 2024 | 16.08 | 16.24 | 15.98 | 16.05 | 15.88 | 1,099,000 |
Feb 16, 2024 | 16.24 | 16.56 | 16.10 | 16.39 | 16.21 | 1,006,600 |
Feb 15, 2024 | 16.42 | 16.66 | 16.41 | 16.54 | 16.36 | 1,089,600 |
Feb 14, 2024 | 16.41 | 16.50 | 16.20 | 16.23 | 16.06 | 1,370,600 |
Feb 13, 2024 | 16.38 | 16.40 | 15.90 | 16.16 | 15.99 | 1,567,800 |
Feb 12, 2024 | 16.98 | 17.43 | 16.98 | 17.15 | 16.97 | 1,221,900 |
Feb 09, 2024 | 16.82 | 17.00 | 16.71 | 16.92 | 16.74 | 1,103,500 |
Feb 08, 2024 | 16.28 | 16.95 | 16.28 | 16.85 | 16.67 | 1,303,600 |
Feb 07, 2024 | 16.17 | 16.45 | 15.99 | 16.34 | 16.16 | 1,312,200 |
Feb 06, 2024 | 15.89 | 16.15 | 15.82 | 16.07 | 15.90 | 1,411,600 |
Feb 05, 2024 | 15.75 | 16.11 | 15.66 | 15.97 | 15.80 | 3,342,600 |
Feb 02, 2024 | 15.69 | 16.26 | 15.56 | 16.08 | 15.91 | 1,577,200 |
Feb 01, 2024 | 16.00 | 16.12 | 15.61 | 16.10 | 15.93 | 1,635,900 |
Jan 31, 2024 | 16.57 | 16.57 | 15.94 | 16.00 | 15.83 | 1,170,800 |
Jan 30, 2024 | 16.77 | 16.80 | 16.49 | 16.61 | 16.43 | 624,700 |
Jan 29, 2024 | 16.59 | 16.94 | 16.59 | 16.88 | 16.70 | 619,100 |
Jan 26, 2024 | 16.84 | 17.06 | 16.63 | 16.65 | 16.47 | 585,400 |
Jan 25, 2024 | 16.98 | 17.03 | 16.67 | 16.75 | 16.57 | 796,900 |
Jan 24, 2024 | 17.16 | 17.16 | 16.55 | 16.59 | 16.41 | 613,600 |
Jan 23, 2024 | 17.05 | 17.33 | 16.68 | 16.82 | 16.64 | 841,500 |
Jan 22, 2024 | 16.86 | 17.06 | 16.72 | 17.05 | 16.87 | 954,200 |
Jan 19, 2024 | 16.45 | 16.75 | 16.19 | 16.71 | 16.53 | 654,300 |
Jan 18, 2024 | 16.50 | 16.58 | 16.19 | 16.27 | 16.10 | 690,200 |
Jan 17, 2024 | 16.50 | 16.86 | 16.15 | 16.47 | 16.29 | 749,500 |
Jan 16, 2024 | 17.15 | 17.20 | 16.83 | 16.96 | 16.78 | 674,900 |
Jan 12, 2024 | 17.40 | 17.45 | 17.12 | 17.26 | 17.07 | 969,800 |
Jan 11, 2024 | 17.04 | 17.10 | 16.81 | 17.08 | 16.90 | 787,200 |
Jan 10, 2024 | 17.07 | 17.37 | 17.07 | 17.22 | 17.04 | 613,700 |
Jan 09, 2024 | 16.98 | 17.18 | 16.83 | 17.13 | 16.95 | 680,900 |
Jan 08, 2024 | 16.75 | 17.30 | 16.75 | 17.28 | 17.09 | 825,700 |
Jan 05, 2024 | 16.41 | 16.96 | 16.27 | 16.87 | 16.69 | 915,200 |
Jan 04, 2024 | 16.64 | 16.92 | 16.41 | 16.63 | 16.45 | 999,600 |
Jan 03, 2024 | 16.94 | 16.95 | 16.56 | 16.62 | 16.44 | 976,700 |
Jan 02, 2024 | 16.97 | 17.40 | 16.93 | 17.21 | 17.03 | 743,100 |
Dec 29, 2023 | 17.25 | 17.27 | 17.00 | 17.01 | 16.83 | 732,500 |
Dec 28, 2023 | 17.07 | 17.36 | 17.02 | 17.35 | 17.16 | 549,400 |
Dec 27, 2023 | 17.21 | 17.25 | 16.99 | 17.20 | 17.02 | 997,800 |
Dec 26, 2023 | 17.02 | 17.34 | 16.85 | 17.22 | 17.04 | 770,600 |
Dec 22, 2023 | 17.16 | 17.36 | 16.83 | 16.94 | 16.76 | 829,200 |
Dec 21, 2023 | 17.33 | 17.36 | 16.89 | 17.02 | 16.84 | 1,224,700 |
Dec 20, 2023 | 17.17 | 17.69 | 17.01 | 17.02 | 16.84 | 1,699,100 |
Dec 19, 2023 | 17.77 | 17.77 | 17.16 | 17.21 | 17.03 | 1,359,200 |
Dec 18, 2023 | 17.97 | 17.98 | 17.25 | 17.26 | 17.07 | 1,583,800 |
Dec 15, 2023 | 17.81 | 18.03 | 17.53 | 17.98 | 17.79 | 5,022,700 |
Dec 14, 2023 | 17.63 | 18.17 | 17.63 | 17.90 | 17.71 | 3,128,700 |
Dec 13, 2023 | 15.78 | 17.50 | 15.70 | 17.35 | 17.16 | 4,185,900 |
Dec 12, 2023 | 15.46 | 15.62 | 15.20 | 15.54 | 15.37 | 1,635,700 |
Dec 11, 2023 | 15.51 | 15.59 | 15.35 | 15.45 | 15.28 | 933,300 |
Dec 08, 2023 | 15.45 | 15.56 | 15.23 | 15.46 | 15.29 | 1,426,100 |
Dec 07, 2023 | 15.00 | 15.57 | 14.95 | 15.55 | 15.38 | 1,450,500 |
Dec 06, 2023 | 15.07 | 15.49 | 14.94 | 15.00 | 14.84 | 1,342,300 |
Dec 05, 2023 | 15.07 | 15.14 | 14.80 | 14.90 | 14.74 | 1,523,900 |
Dec 04, 2023 | 14.87 | 15.27 | 14.79 | 15.17 | 15.01 | 2,230,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |