Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.28 | 15.52 | 15.16 | 15.38 | 15.38 | 1,238,900 |
Apr 24, 2024 | 16.03 | 16.11 | 15.56 | 15.64 | 15.64 | 1,505,600 |
Apr 23, 2024 | 15.70 | 16.39 | 15.67 | 16.14 | 16.14 | 1,369,000 |
Apr 22, 2024 | 15.47 | 15.77 | 15.28 | 15.69 | 15.69 | 1,044,000 |
Apr 19, 2024 | 15.16 | 15.49 | 15.13 | 15.29 | 15.29 | 1,292,400 |
Apr 18, 2024 | 15.47 | 15.61 | 15.13 | 15.17 | 15.17 | 1,680,100 |
Apr 17, 2024 | 15.91 | 16.02 | 15.37 | 15.37 | 15.37 | 1,608,300 |
Apr 16, 2024 | 15.79 | 15.98 | 15.57 | 15.79 | 15.79 | 1,740,000 |
Apr 15, 2024 | 16.13 | 16.29 | 15.84 | 15.96 | 15.96 | 2,113,300 |
Apr 12, 2024 | 16.16 | 16.27 | 15.84 | 16.08 | 16.08 | 1,646,000 |
Apr 11, 2024 | 15.84 | 16.30 | 15.66 | 16.22 | 16.22 | 1,944,600 |
Apr 10, 2024 | 15.75 | 15.94 | 15.45 | 15.77 | 15.77 | 1,803,700 |
Apr 09, 2024 | 16.27 | 16.39 | 16.06 | 16.39 | 16.39 | 1,407,300 |
Apr 08, 2024 | 16.12 | 16.43 | 16.12 | 16.24 | 16.24 | 1,155,800 |
Apr 05, 2024 | 15.88 | 16.21 | 15.84 | 16.11 | 16.11 | 1,174,100 |
Apr 04, 2024 | 16.46 | 16.61 | 15.85 | 15.92 | 15.92 | 968,200 |
Apr 03, 2024 | 16.12 | 16.41 | 16.00 | 16.18 | 16.18 | 1,389,300 |
Apr 02, 2024 | 16.40 | 16.45 | 16.03 | 16.22 | 16.22 | 2,156,600 |
Apr 01, 2024 | 17.16 | 17.20 | 16.70 | 16.79 | 16.79 | 1,024,500 |
Mar 28, 2024 | 17.18 | 17.30 | 17.03 | 17.23 | 17.23 | 1,460,400 |
Mar 27, 2024 | 16.89 | 17.11 | 16.89 | 17.09 | 17.09 | 1,319,800 |
Mar 26, 2024 | 16.79 | 16.97 | 16.59 | 16.67 | 16.67 | 1,330,500 |
Mar 25, 2024 | 17.04 | 17.14 | 16.69 | 16.71 | 16.71 | 979,700 |
Mar 22, 2024 | 17.37 | 17.49 | 16.89 | 17.00 | 17.00 | 1,407,900 |
Mar 21, 2024 | 17.24 | 17.64 | 17.11 | 17.24 | 17.24 | 2,381,100 |
Mar 20, 2024 | 16.40 | 17.05 | 16.40 | 17.02 | 17.02 | 1,530,100 |
Mar 19, 2024 | 16.29 | 16.68 | 16.20 | 16.58 | 16.58 | 1,441,100 |
Mar 18, 2024 | 16.17 | 16.45 | 15.98 | 16.43 | 16.43 | 1,495,000 |
Mar 15, 2024 | 15.80 | 16.20 | 15.80 | 16.13 | 16.13 | 2,775,700 |
Mar 14, 2024 | 16.23 | 16.35 | 15.71 | 15.95 | 15.95 | 2,022,000 |
Mar 13, 2024 | 15.89 | 16.50 | 15.89 | 16.39 | 16.39 | 2,071,600 |
Mar 12, 2024 | 15.86 | 16.08 | 15.74 | 15.90 | 15.90 | 1,441,700 |
Mar 11, 2024 | 16.24 | 16.32 | 15.88 | 15.94 | 15.94 | 1,916,000 |
Mar 08, 2024 | 16.51 | 16.75 | 16.27 | 16.28 | 16.28 | 1,445,500 |
Mar 07, 2024 | 16.18 | 16.30 | 15.99 | 16.26 | 16.26 | 1,908,000 |
Mar 06, 2024 | 16.22 | 16.32 | 15.89 | 15.99 | 15.99 | 1,833,500 |
Mar 05, 2024 | 16.50 | 16.61 | 15.91 | 15.97 | 15.97 | 2,516,000 |
Mar 04, 2024 | 16.43 | 16.82 | 16.33 | 16.70 | 16.70 | 1,722,300 |
Mar 01, 2024 | 16.47 | 16.63 | 16.22 | 16.52 | 16.52 | 2,635,000 |
Feb 29, 2024 | 16.71 | 16.76 | 16.17 | 16.41 | 16.41 | 3,814,700 |
Feb 28, 2024 | 16.12 | 16.71 | 16.09 | 16.38 | 16.38 | 2,691,500 |
Feb 27, 2024 | 16.72 | 16.72 | 16.18 | 16.37 | 16.37 | 2,501,800 |
Feb 26, 2024 | 16.74 | 16.91 | 16.50 | 16.52 | 16.52 | 1,067,400 |
Feb 23, 2024 | 17.10 | 17.14 | 16.58 | 16.74 | 16.74 | 1,665,200 |
Feb 22, 2024 | 17.27 | 17.50 | 17.15 | 17.16 | 17.16 | 1,594,200 |
Feb 21, 2024 | 17.16 | 17.40 | 17.10 | 17.21 | 17.21 | 1,926,900 |
Feb 20, 2024 | 16.93 | 17.26 | 16.83 | 17.25 | 17.25 | 1,841,800 |
Feb 16, 2024 | 17.06 | 17.69 | 17.04 | 17.22 | 17.22 | 2,922,000 |
Feb 15, 2024 | 16.91 | 17.51 | 16.79 | 17.47 | 17.47 | 3,953,800 |
Feb 15, 2024 | 0.17 Dividend | |||||
Feb 14, 2024 | 16.97 | 17.01 | 16.52 | 16.78 | 16.61 | 3,120,000 |
Feb 13, 2024 | 16.33 | 16.74 | 16.01 | 16.73 | 16.56 | 3,183,400 |
Feb 12, 2024 | 16.97 | 17.13 | 16.84 | 17.12 | 16.95 | 2,837,500 |
Feb 09, 2024 | 17.16 | 17.26 | 16.65 | 16.93 | 16.76 | 3,180,500 |
Feb 08, 2024 | 16.93 | 17.15 | 16.62 | 17.13 | 16.96 | 3,072,900 |
Feb 07, 2024 | 16.13 | 17.36 | 16.12 | 16.96 | 16.79 | 3,850,900 |
Feb 06, 2024 | 15.65 | 16.65 | 15.65 | 16.61 | 16.44 | 3,858,100 |
Feb 05, 2024 | 15.13 | 15.94 | 15.02 | 15.73 | 15.57 | 2,759,900 |
Feb 02, 2024 | 15.47 | 15.67 | 15.24 | 15.48 | 15.32 | 1,677,100 |
Feb 01, 2024 | 15.81 | 15.86 | 15.13 | 15.81 | 15.65 | 2,376,800 |
Jan 31, 2024 | 16.14 | 16.43 | 15.76 | 15.79 | 15.63 | 1,938,800 |
Jan 30, 2024 | 16.59 | 16.73 | 16.12 | 16.12 | 15.96 | 1,737,500 |
Jan 29, 2024 | 16.68 | 16.80 | 16.58 | 16.75 | 16.58 | 1,237,500 |
Jan 26, 2024 | 16.71 | 16.81 | 16.55 | 16.68 | 16.51 | 1,585,600 |
Jan 25, 2024 | 16.60 | 16.84 | 16.45 | 16.63 | 16.46 | 1,597,100 |
Jan 24, 2024 | 16.54 | 16.69 | 16.17 | 16.31 | 16.14 | 2,363,200 |
Jan 23, 2024 | 16.22 | 16.35 | 15.91 | 16.29 | 16.12 | 2,277,300 |
Jan 22, 2024 | 15.82 | 16.17 | 15.70 | 16.02 | 15.86 | 1,979,600 |
Jan 19, 2024 | 15.39 | 15.66 | 15.09 | 15.66 | 15.50 | 1,758,800 |
Jan 18, 2024 | 15.49 | 15.53 | 15.02 | 15.27 | 15.12 | 1,716,200 |
Jan 17, 2024 | 15.17 | 15.60 | 15.01 | 15.36 | 15.20 | 2,227,300 |
Jan 16, 2024 | 15.44 | 15.65 | 15.34 | 15.55 | 15.39 | 1,494,200 |
Jan 12, 2024 | 15.92 | 15.93 | 15.47 | 15.69 | 15.53 | 1,004,800 |
Jan 11, 2024 | 15.54 | 15.68 | 15.31 | 15.57 | 15.41 | 1,263,000 |
Jan 10, 2024 | 15.41 | 15.84 | 15.38 | 15.71 | 15.55 | 1,152,500 |
Jan 09, 2024 | 15.09 | 15.47 | 14.98 | 15.43 | 15.27 | 1,470,200 |
Jan 08, 2024 | 14.92 | 15.43 | 14.90 | 15.39 | 15.23 | 1,292,500 |
Jan 05, 2024 | 14.72 | 15.30 | 14.66 | 14.95 | 14.80 | 1,051,200 |
Jan 04, 2024 | 14.77 | 15.05 | 14.71 | 14.95 | 14.80 | 1,336,800 |
Jan 03, 2024 | 15.26 | 15.33 | 14.74 | 14.89 | 14.74 | 1,860,200 |
Jan 02, 2024 | 15.34 | 15.69 | 15.17 | 15.55 | 15.39 | 1,410,000 |
Dec 29, 2023 | 15.82 | 15.92 | 15.42 | 15.43 | 15.27 | 1,876,400 |
Dec 28, 2023 | 15.58 | 15.95 | 15.58 | 15.94 | 15.78 | 1,394,700 |
Dec 27, 2023 | 15.62 | 15.85 | 15.50 | 15.70 | 15.54 | 1,155,300 |
Dec 26, 2023 | 15.50 | 15.77 | 15.37 | 15.66 | 15.50 | 949,600 |
Dec 22, 2023 | 15.74 | 15.89 | 15.36 | 15.41 | 15.25 | 1,446,100 |
Dec 21, 2023 | 15.58 | 15.80 | 15.36 | 15.62 | 15.46 | 1,679,500 |
Dec 20, 2023 | 15.60 | 15.89 | 15.24 | 15.29 | 15.14 | 2,087,900 |
Dec 19, 2023 | 15.78 | 15.98 | 15.64 | 15.65 | 15.49 | 2,032,500 |
Dec 18, 2023 | 16.02 | 16.18 | 15.58 | 15.63 | 15.47 | 2,096,300 |
Dec 15, 2023 | 16.43 | 16.46 | 15.89 | 16.00 | 15.84 | 6,178,000 |
Dec 14, 2023 | 15.00 | 16.54 | 14.92 | 16.40 | 16.23 | 7,631,200 |
Dec 13, 2023 | 13.49 | 14.88 | 13.43 | 14.58 | 14.43 | 4,525,600 |
Dec 12, 2023 | 13.61 | 13.66 | 13.45 | 13.50 | 13.36 | 2,184,900 |
Dec 11, 2023 | 13.33 | 13.67 | 13.24 | 13.61 | 13.47 | 1,445,000 |
Dec 08, 2023 | 13.10 | 13.44 | 13.02 | 13.39 | 13.25 | 1,965,400 |
Dec 07, 2023 | 12.78 | 13.18 | 12.66 | 13.17 | 13.04 | 2,509,300 |
Dec 06, 2023 | 12.68 | 12.98 | 12.62 | 12.77 | 12.64 | 2,043,400 |
Dec 05, 2023 | 12.45 | 12.57 | 12.25 | 12.50 | 12.37 | 1,381,300 |
Dec 04, 2023 | 12.01 | 12.50 | 11.94 | 12.48 | 12.35 | 1,697,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |