Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 17.82 | 17.99 | 17.80 | 17.85 | 17.85 | 378,000 |
May 17, 2024 | 17.91 | 17.95 | 17.76 | 17.85 | 17.85 | 331,800 |
May 16, 2024 | 17.83 | 17.97 | 17.82 | 17.86 | 17.86 | 364,700 |
May 15, 2024 | 18.10 | 18.10 | 17.81 | 17.86 | 17.86 | 413,800 |
May 14, 2024 | 17.86 | 18.01 | 17.70 | 17.83 | 17.83 | 497,500 |
May 13, 2024 | 17.80 | 17.85 | 17.59 | 17.72 | 17.72 | 452,100 |
May 10, 2024 | 17.51 | 17.69 | 17.46 | 17.66 | 17.66 | 546,800 |
May 09, 2024 | 17.37 | 17.55 | 17.30 | 17.51 | 17.51 | 332,900 |
May 08, 2024 | 17.34 | 17.49 | 17.21 | 17.24 | 17.24 | 606,400 |
May 07, 2024 | 17.63 | 17.65 | 17.41 | 17.47 | 17.47 | 434,500 |
May 06, 2024 | 17.50 | 17.61 | 17.20 | 17.47 | 17.47 | 621,400 |
May 03, 2024 | 17.25 | 17.39 | 17.09 | 17.36 | 17.36 | 659,900 |
May 02, 2024 | 17.18 | 17.24 | 17.03 | 17.09 | 17.09 | 590,700 |
May 01, 2024 | 16.83 | 17.25 | 16.77 | 17.00 | 17.00 | 948,000 |
Apr 30, 2024 | 17.03 | 17.29 | 16.83 | 16.85 | 16.85 | 1,260,500 |
Apr 29, 2024 | 17.11 | 17.36 | 17.11 | 17.26 | 17.26 | 790,000 |
Apr 26, 2024 | 17.02 | 17.26 | 16.99 | 17.00 | 17.00 | 1,445,800 |
Apr 25, 2024 | 17.09 | 17.12 | 16.86 | 17.02 | 17.02 | 642,600 |
Apr 24, 2024 | 17.28 | 17.28 | 17.04 | 17.16 | 17.16 | 1,172,500 |
Apr 23, 2024 | 17.24 | 17.50 | 17.24 | 17.32 | 17.32 | 659,400 |
Apr 22, 2024 | 17.04 | 17.41 | 16.95 | 17.33 | 17.33 | 519,400 |
Apr 19, 2024 | 16.54 | 17.07 | 16.54 | 17.06 | 17.06 | 1,152,800 |
Apr 18, 2024 | 16.55 | 16.68 | 16.47 | 16.55 | 16.55 | 664,900 |
Apr 17, 2024 | 16.36 | 16.66 | 16.36 | 16.47 | 16.47 | 482,200 |
Apr 16, 2024 | 16.51 | 16.70 | 16.35 | 16.35 | 16.35 | 1,185,100 |
Apr 15, 2024 | 17.04 | 17.07 | 16.59 | 16.64 | 16.64 | 1,401,200 |
Apr 12, 2024 | 17.10 | 17.17 | 16.99 | 17.04 | 17.04 | 842,700 |
Apr 11, 2024 | 17.21 | 17.26 | 17.01 | 17.10 | 17.10 | 1,182,500 |
Apr 10, 2024 | 18.00 | 18.00 | 17.09 | 17.18 | 17.18 | 880,600 |
Apr 09, 2024 | 17.98 | 18.07 | 17.90 | 18.00 | 18.00 | 2,234,600 |
Apr 08, 2024 | 17.63 | 17.92 | 17.63 | 17.90 | 17.90 | 418,600 |
Apr 05, 2024 | 17.53 | 17.70 | 17.42 | 17.62 | 17.62 | 499,700 |
Apr 04, 2024 | 17.79 | 17.85 | 17.53 | 17.56 | 17.56 | 591,000 |
Apr 03, 2024 | 17.46 | 17.74 | 17.45 | 17.65 | 17.65 | 866,900 |
Apr 02, 2024 | 18.09 | 18.30 | 17.51 | 17.56 | 17.56 | 1,326,300 |
Apr 01, 2024 | 18.40 | 18.97 | 18.17 | 18.25 | 18.25 | 1,568,800 |
Mar 28, 2024 | 18.08 | 18.39 | 18.08 | 18.37 | 18.37 | 1,557,400 |
Mar 27, 2024 | 17.67 | 18.10 | 17.61 | 18.09 | 18.09 | 1,170,700 |
Mar 26, 2024 | 17.45 | 17.60 | 17.34 | 17.50 | 17.50 | 1,677,500 |
Mar 25, 2024 | 17.27 | 17.44 | 17.27 | 17.35 | 17.35 | 469,100 |
Mar 22, 2024 | 17.72 | 17.77 | 17.14 | 17.19 | 17.19 | 533,400 |
Mar 21, 2024 | 17.38 | 17.65 | 17.38 | 17.60 | 17.60 | 826,300 |
Mar 20, 2024 | 17.12 | 17.44 | 17.12 | 17.33 | 17.33 | 715,300 |
Mar 19, 2024 | 17.14 | 17.33 | 17.05 | 17.25 | 17.25 | 876,900 |
Mar 18, 2024 | 17.03 | 17.17 | 16.97 | 17.15 | 17.15 | 641,400 |
Mar 15, 2024 | 16.74 | 17.12 | 16.74 | 17.10 | 17.10 | 1,086,400 |
Mar 14, 2024 | 17.03 | 17.03 | 16.70 | 16.89 | 16.89 | 1,101,100 |
Mar 14, 2024 | 0.205 Dividend | |||||
Mar 13, 2024 | 17.41 | 17.56 | 17.16 | 17.30 | 17.09 | 1,362,200 |
Mar 12, 2024 | 17.53 | 17.59 | 17.21 | 17.39 | 17.18 | 563,300 |
Mar 11, 2024 | 17.41 | 17.66 | 17.33 | 17.52 | 17.31 | 657,900 |
Mar 08, 2024 | 17.48 | 17.68 | 17.38 | 17.40 | 17.19 | 851,700 |
Mar 07, 2024 | 17.43 | 17.43 | 17.11 | 17.31 | 17.10 | 684,400 |
Mar 06, 2024 | 17.53 | 17.53 | 17.17 | 17.21 | 17.01 | 655,700 |
Mar 05, 2024 | 17.24 | 17.57 | 17.17 | 17.30 | 17.09 | 1,939,900 |
Mar 04, 2024 | 17.01 | 17.37 | 16.73 | 17.30 | 17.09 | 1,912,000 |
Mar 01, 2024 | 16.82 | 17.07 | 16.62 | 17.07 | 16.87 | 1,196,800 |
Feb 29, 2024 | 16.90 | 16.96 | 16.57 | 16.81 | 16.61 | 1,870,100 |
Feb 28, 2024 | 16.65 | 16.93 | 16.51 | 16.74 | 16.54 | 1,395,200 |
Feb 27, 2024 | 16.99 | 17.14 | 16.72 | 16.76 | 16.56 | 1,456,400 |
Feb 26, 2024 | 17.15 | 17.37 | 16.93 | 16.94 | 16.74 | 758,700 |
Feb 23, 2024 | 17.05 | 17.50 | 16.94 | 17.27 | 17.07 | 1,261,800 |
Feb 22, 2024 | 17.06 | 17.17 | 16.89 | 17.04 | 16.84 | 1,014,300 |
Feb 21, 2024 | 17.07 | 17.26 | 17.02 | 17.12 | 16.92 | 740,400 |
Feb 20, 2024 | 17.24 | 17.46 | 16.99 | 17.14 | 16.94 | 1,054,000 |
Feb 16, 2024 | 17.44 | 17.51 | 17.27 | 17.33 | 17.12 | 1,611,100 |
Feb 15, 2024 | 17.03 | 17.72 | 17.02 | 17.58 | 17.37 | 2,367,600 |
Feb 14, 2024 | 16.95 | 17.00 | 16.66 | 16.78 | 16.58 | 2,360,100 |
Feb 13, 2024 | 17.01 | 17.04 | 16.57 | 16.92 | 16.72 | 1,700,900 |
Feb 12, 2024 | 17.91 | 18.00 | 17.26 | 17.33 | 17.12 | 2,106,900 |
Feb 09, 2024 | 17.85 | 17.89 | 17.67 | 17.88 | 17.67 | 579,500 |
Feb 08, 2024 | 17.79 | 18.01 | 17.67 | 17.85 | 17.64 | 971,900 |
Feb 07, 2024 | 17.95 | 17.98 | 17.75 | 17.81 | 17.60 | 793,400 |
Feb 06, 2024 | 17.86 | 18.09 | 17.82 | 17.95 | 17.74 | 1,154,200 |
Feb 05, 2024 | 17.90 | 18.00 | 17.65 | 17.84 | 17.63 | 648,500 |
Feb 02, 2024 | 18.35 | 18.35 | 18.08 | 18.17 | 17.95 | 896,000 |
Feb 01, 2024 | 18.34 | 18.64 | 18.17 | 18.60 | 18.38 | 1,302,300 |
Jan 31, 2024 | 18.27 | 18.45 | 17.93 | 18.17 | 17.95 | 969,100 |
Jan 30, 2024 | 18.25 | 18.29 | 17.97 | 18.24 | 18.02 | 867,000 |
Jan 29, 2024 | 18.28 | 18.32 | 17.96 | 18.23 | 18.01 | 901,300 |
Jan 26, 2024 | 18.51 | 18.54 | 18.25 | 18.28 | 18.06 | 975,400 |
Jan 25, 2024 | 18.38 | 18.50 | 18.10 | 18.41 | 18.19 | 441,600 |
Jan 24, 2024 | 18.67 | 18.67 | 17.98 | 18.09 | 17.88 | 711,300 |
Jan 23, 2024 | 18.63 | 18.65 | 18.30 | 18.47 | 18.25 | 789,700 |
Jan 22, 2024 | 18.61 | 18.77 | 18.29 | 18.51 | 18.29 | 572,100 |
Jan 19, 2024 | 18.28 | 18.48 | 18.04 | 18.48 | 18.26 | 3,512,600 |
Jan 18, 2024 | 18.44 | 18.44 | 17.98 | 18.13 | 17.92 | 890,800 |
Jan 17, 2024 | 18.29 | 18.62 | 18.19 | 18.37 | 18.15 | 1,032,100 |
Jan 16, 2024 | 18.59 | 18.69 | 18.51 | 18.58 | 18.36 | 718,100 |
Jan 12, 2024 | 18.75 | 18.75 | 18.35 | 18.59 | 18.37 | 609,100 |
Jan 11, 2024 | 18.58 | 18.59 | 18.26 | 18.56 | 18.34 | 1,533,200 |
Jan 10, 2024 | 18.40 | 18.73 | 18.40 | 18.62 | 18.40 | 4,932,600 |
Jan 09, 2024 | 18.03 | 18.50 | 18.02 | 18.46 | 18.24 | 540,000 |
Jan 08, 2024 | 17.91 | 18.31 | 17.77 | 18.29 | 18.07 | 1,006,500 |
Jan 05, 2024 | 17.91 | 18.22 | 17.75 | 17.83 | 17.62 | 1,098,500 |
Jan 04, 2024 | 18.24 | 18.24 | 18.01 | 18.11 | 17.90 | 486,600 |
Jan 03, 2024 | 18.21 | 18.21 | 17.95 | 18.12 | 17.91 | 1,075,900 |
Jan 02, 2024 | 18.02 | 18.34 | 17.86 | 18.29 | 18.07 | 784,200 |
Dec 29, 2023 | 18.00 | 18.01 | 17.81 | 17.85 | 17.64 | 451,300 |
Dec 28, 2023 | 17.85 | 18.03 | 17.85 | 18.02 | 17.81 | 312,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |