Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.24 | 16.56 | 16.14 | 16.21 | 16.21 | 1,135,800 |
Apr 18, 2024 | 16.18 | 16.57 | 16.14 | 16.26 | 16.26 | 725,300 |
Apr 17, 2024 | 16.42 | 16.59 | 16.10 | 16.10 | 16.10 | 692,200 |
Apr 16, 2024 | 16.03 | 16.28 | 15.92 | 16.26 | 16.26 | 650,200 |
Apr 15, 2024 | 16.45 | 16.59 | 16.01 | 16.15 | 16.15 | 844,800 |
Apr 12, 2024 | 16.50 | 16.60 | 16.39 | 16.44 | 16.44 | 529,800 |
Apr 11, 2024 | 16.78 | 16.83 | 16.53 | 16.65 | 16.65 | 504,000 |
Apr 10, 2024 | 16.70 | 16.91 | 16.43 | 16.66 | 16.66 | 757,900 |
Apr 09, 2024 | 17.20 | 17.28 | 16.94 | 17.12 | 17.12 | 591,200 |
Apr 08, 2024 | 17.04 | 17.25 | 17.00 | 17.12 | 17.12 | 1,034,900 |
Apr 05, 2024 | 16.79 | 17.05 | 16.74 | 17.03 | 17.03 | 586,200 |
Apr 04, 2024 | 17.43 | 17.56 | 16.84 | 16.87 | 16.87 | 736,200 |
Apr 03, 2024 | 16.96 | 17.50 | 16.78 | 17.23 | 17.23 | 695,700 |
Apr 02, 2024 | 16.84 | 16.89 | 16.63 | 16.68 | 16.68 | 591,800 |
Apr 01, 2024 | 17.40 | 17.40 | 17.03 | 17.03 | 17.03 | 392,700 |
Mar 28, 2024 | 17.26 | 17.56 | 17.26 | 17.40 | 17.40 | 580,600 |
Mar 27, 2024 | 17.09 | 17.26 | 17.09 | 17.22 | 17.22 | 576,000 |
Mar 26, 2024 | 17.19 | 17.30 | 17.06 | 17.06 | 17.06 | 512,200 |
Mar 25, 2024 | 16.79 | 17.20 | 16.79 | 17.15 | 17.15 | 624,600 |
Mar 22, 2024 | 17.10 | 17.10 | 16.78 | 16.82 | 16.82 | 468,200 |
Mar 21, 2024 | 16.98 | 17.13 | 16.78 | 16.98 | 16.98 | 758,200 |
Mar 20, 2024 | 16.45 | 17.03 | 16.34 | 16.93 | 16.93 | 644,300 |
Mar 19, 2024 | 16.26 | 16.60 | 16.26 | 16.56 | 16.56 | 809,000 |
Mar 18, 2024 | 16.53 | 16.57 | 16.25 | 16.26 | 16.26 | 616,900 |
Mar 15, 2024 | 16.34 | 16.63 | 16.34 | 16.58 | 16.58 | 2,257,900 |
Mar 14, 2024 | 16.84 | 16.92 | 16.31 | 16.44 | 16.44 | 882,900 |
Mar 13, 2024 | 16.67 | 16.93 | 16.67 | 16.89 | 16.89 | 544,900 |
Mar 12, 2024 | 16.54 | 16.78 | 16.46 | 16.73 | 16.73 | 487,000 |
Mar 11, 2024 | 16.46 | 16.68 | 16.42 | 16.56 | 16.56 | 809,500 |
Mar 08, 2024 | 16.66 | 16.74 | 16.33 | 16.45 | 16.45 | 548,900 |
Mar 07, 2024 | 16.54 | 16.74 | 16.30 | 16.45 | 16.45 | 722,100 |
Mar 06, 2024 | 16.34 | 16.50 | 16.15 | 16.37 | 16.37 | 1,253,700 |
Mar 05, 2024 | 16.30 | 16.55 | 16.25 | 16.34 | 16.34 | 639,100 |
Mar 04, 2024 | 16.45 | 16.58 | 16.35 | 16.42 | 16.42 | 808,300 |
Mar 01, 2024 | 16.23 | 16.48 | 16.04 | 16.46 | 16.46 | 691,300 |
Feb 29, 2024 | 15.83 | 16.32 | 15.80 | 16.26 | 16.26 | 1,403,200 |
Feb 29, 2024 | 0.16 Dividend | |||||
Feb 28, 2024 | 15.93 | 16.14 | 15.72 | 15.75 | 15.59 | 1,061,500 |
Feb 27, 2024 | 16.25 | 16.30 | 15.91 | 15.94 | 15.78 | 638,000 |
Feb 26, 2024 | 16.19 | 16.44 | 16.04 | 16.11 | 15.95 | 643,600 |
Feb 23, 2024 | 16.16 | 16.55 | 16.16 | 16.28 | 16.11 | 804,300 |
Feb 22, 2024 | 16.03 | 16.22 | 16.00 | 16.19 | 16.03 | 1,309,800 |
Feb 21, 2024 | 16.11 | 16.17 | 15.98 | 16.13 | 15.97 | 691,700 |
Feb 20, 2024 | 16.10 | 16.52 | 16.08 | 16.25 | 16.08 | 724,500 |
Feb 16, 2024 | 16.35 | 16.51 | 16.15 | 16.29 | 16.12 | 664,900 |
Feb 15, 2024 | 16.26 | 16.57 | 16.26 | 16.50 | 16.33 | 656,800 |
Feb 14, 2024 | 16.10 | 16.23 | 16.00 | 16.18 | 16.02 | 594,300 |
Feb 13, 2024 | 16.06 | 16.17 | 15.87 | 15.97 | 15.81 | 1,025,200 |
Feb 12, 2024 | 16.22 | 16.71 | 16.22 | 16.53 | 16.36 | 824,000 |
Feb 09, 2024 | 16.14 | 16.19 | 15.87 | 16.19 | 16.03 | 859,900 |
Feb 08, 2024 | 15.82 | 16.16 | 15.65 | 16.11 | 15.95 | 1,026,100 |
Feb 07, 2024 | 15.97 | 16.03 | 15.49 | 15.88 | 15.72 | 1,626,600 |
Feb 06, 2024 | 15.90 | 16.33 | 15.88 | 15.96 | 15.80 | 898,500 |
Feb 05, 2024 | 16.01 | 16.15 | 15.72 | 16.04 | 15.88 | 1,115,000 |
Feb 02, 2024 | 16.33 | 16.35 | 16.05 | 16.18 | 16.02 | 1,275,800 |
Feb 01, 2024 | 17.16 | 17.20 | 16.31 | 16.45 | 16.28 | 1,895,500 |
Jan 31, 2024 | 17.01 | 17.86 | 16.91 | 17.22 | 17.05 | 2,566,000 |
Jan 30, 2024 | 18.12 | 18.36 | 17.92 | 17.95 | 17.77 | 1,951,200 |
Jan 29, 2024 | 18.17 | 18.21 | 18.01 | 18.17 | 17.99 | 837,600 |
Jan 26, 2024 | 17.96 | 18.21 | 17.89 | 18.12 | 17.94 | 1,079,000 |
Jan 25, 2024 | 17.90 | 18.04 | 17.65 | 17.84 | 17.66 | 776,800 |
Jan 24, 2024 | 17.65 | 17.87 | 17.54 | 17.69 | 17.51 | 753,700 |
Jan 23, 2024 | 17.69 | 17.78 | 17.47 | 17.47 | 17.29 | 848,400 |
Jan 22, 2024 | 17.41 | 17.73 | 17.25 | 17.51 | 17.33 | 981,100 |
Jan 19, 2024 | 16.99 | 17.16 | 16.75 | 17.16 | 16.99 | 1,078,800 |
Jan 18, 2024 | 17.03 | 17.06 | 16.55 | 16.85 | 16.68 | 1,216,600 |
Jan 17, 2024 | 16.97 | 17.25 | 16.92 | 16.95 | 16.78 | 824,600 |
Jan 16, 2024 | 17.01 | 17.32 | 17.00 | 17.25 | 17.07 | 878,200 |
Jan 12, 2024 | 17.63 | 17.68 | 17.15 | 17.32 | 17.14 | 914,600 |
Jan 11, 2024 | 17.47 | 17.50 | 17.18 | 17.41 | 17.23 | 1,271,000 |
Jan 10, 2024 | 17.05 | 17.63 | 17.05 | 17.46 | 17.28 | 1,408,600 |
Jan 09, 2024 | 17.82 | 18.00 | 17.53 | 17.75 | 17.57 | 883,000 |
Jan 08, 2024 | 17.62 | 18.17 | 17.62 | 18.04 | 17.86 | 900,100 |
Jan 05, 2024 | 17.92 | 18.45 | 17.85 | 18.23 | 18.04 | 683,600 |
Jan 04, 2024 | 17.97 | 18.34 | 17.82 | 18.05 | 17.87 | 649,600 |
Jan 03, 2024 | 18.32 | 18.33 | 17.90 | 17.90 | 17.72 | 1,016,500 |
Jan 02, 2024 | 18.20 | 18.74 | 18.10 | 18.49 | 18.30 | 844,200 |
Dec 29, 2023 | 18.89 | 18.93 | 18.57 | 18.62 | 18.43 | 555,600 |
Dec 28, 2023 | 18.83 | 18.94 | 18.74 | 18.89 | 18.70 | 439,200 |
Dec 27, 2023 | 19.12 | 19.12 | 18.82 | 18.87 | 18.68 | 504,900 |
Dec 26, 2023 | 19.18 | 19.25 | 19.03 | 19.05 | 18.86 | 537,500 |
Dec 22, 2023 | 19.32 | 19.44 | 19.03 | 19.13 | 18.94 | 458,300 |
Dec 21, 2023 | 18.88 | 19.25 | 18.80 | 19.25 | 19.05 | 848,700 |
Dec 20, 2023 | 19.03 | 19.13 | 18.63 | 18.65 | 18.46 | 792,300 |
Dec 19, 2023 | 18.79 | 19.09 | 18.70 | 19.00 | 18.81 | 619,200 |
Dec 18, 2023 | 19.36 | 19.36 | 18.74 | 18.77 | 18.58 | 759,200 |
Dec 15, 2023 | 19.68 | 19.68 | 19.15 | 19.21 | 19.01 | 2,833,400 |
Dec 14, 2023 | 19.00 | 19.63 | 18.68 | 19.57 | 19.37 | 1,315,800 |
Dec 13, 2023 | 18.72 | 18.99 | 18.42 | 18.90 | 18.71 | 1,196,500 |
Dec 12, 2023 | 18.45 | 18.82 | 18.45 | 18.60 | 18.41 | 936,400 |
Dec 11, 2023 | 18.48 | 18.66 | 18.45 | 18.53 | 18.34 | 722,400 |
Dec 08, 2023 | 18.15 | 18.53 | 17.99 | 18.48 | 18.29 | 613,000 |
Dec 07, 2023 | 17.89 | 18.17 | 17.79 | 18.15 | 17.97 | 874,700 |
Dec 06, 2023 | 17.97 | 18.17 | 17.72 | 17.77 | 17.59 | 924,600 |
Dec 05, 2023 | 17.75 | 17.92 | 17.62 | 17.84 | 17.66 | 733,800 |
Dec 04, 2023 | 17.61 | 17.88 | 17.61 | 17.88 | 17.70 | 891,700 |
Dec 01, 2023 | 17.04 | 17.76 | 17.01 | 17.70 | 17.52 | 844,400 |
Nov 30, 2023 | 17.01 | 17.20 | 16.93 | 17.13 | 16.96 | 639,500 |
Nov 30, 2023 | 0.16 Dividend | |||||
Nov 29, 2023 | 17.04 | 17.36 | 17.03 | 17.04 | 16.71 | 580,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |