Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.56 | 18.76 | 18.26 | 18.57 | 18.57 | 4,807,100 |
Apr 24, 2024 | 18.69 | 18.85 | 18.56 | 18.78 | 18.78 | 3,226,400 |
Apr 23, 2024 | 18.31 | 18.82 | 18.25 | 18.70 | 18.70 | 5,063,600 |
Apr 22, 2024 | 18.43 | 18.60 | 18.20 | 18.45 | 18.45 | 2,842,000 |
Apr 19, 2024 | 18.25 | 18.57 | 18.11 | 18.26 | 18.26 | 2,491,300 |
Apr 18, 2024 | 18.40 | 18.63 | 18.27 | 18.37 | 18.37 | 2,890,200 |
Apr 17, 2024 | 18.50 | 18.58 | 18.14 | 18.31 | 18.31 | 2,840,100 |
Apr 16, 2024 | 17.97 | 18.36 | 17.85 | 18.35 | 18.35 | 3,696,200 |
Apr 15, 2024 | 18.67 | 18.92 | 17.98 | 18.07 | 18.07 | 3,404,100 |
Apr 12, 2024 | 18.78 | 18.85 | 18.43 | 18.54 | 18.54 | 2,401,200 |
Apr 11, 2024 | 18.91 | 18.94 | 18.70 | 18.87 | 18.87 | 2,427,800 |
Apr 10, 2024 | 19.03 | 19.30 | 18.80 | 18.93 | 18.93 | 3,437,100 |
Apr 09, 2024 | 19.60 | 19.86 | 19.06 | 19.34 | 19.34 | 2,735,600 |
Apr 08, 2024 | 19.37 | 19.64 | 19.33 | 19.60 | 19.60 | 5,612,400 |
Apr 05, 2024 | 19.02 | 19.37 | 19.00 | 19.28 | 19.28 | 4,807,800 |
Apr 04, 2024 | 19.51 | 19.63 | 18.98 | 19.04 | 19.04 | 4,029,800 |
Apr 03, 2024 | 19.16 | 19.87 | 19.08 | 19.38 | 19.38 | 8,223,000 |
Apr 02, 2024 | 18.60 | 18.72 | 18.34 | 18.51 | 18.51 | 4,876,900 |
Apr 01, 2024 | 18.81 | 18.85 | 18.56 | 18.57 | 18.57 | 2,958,700 |
Mar 28, 2024 | 18.84 | 19.15 | 18.80 | 18.86 | 18.86 | 4,749,900 |
Mar 27, 2024 | 18.80 | 18.84 | 18.52 | 18.78 | 18.78 | 4,128,400 |
Mar 26, 2024 | 18.56 | 18.73 | 18.54 | 18.63 | 18.63 | 3,652,100 |
Mar 25, 2024 | 18.24 | 18.48 | 18.16 | 18.47 | 18.47 | 3,223,300 |
Mar 22, 2024 | 18.66 | 18.72 | 18.21 | 18.24 | 18.24 | 3,631,900 |
Mar 21, 2024 | 18.11 | 18.81 | 18.11 | 18.61 | 18.61 | 5,070,500 |
Mar 20, 2024 | 17.67 | 17.99 | 17.58 | 17.94 | 17.94 | 3,341,800 |
Mar 19, 2024 | 17.31 | 17.73 | 17.24 | 17.70 | 17.70 | 3,128,300 |
Mar 18, 2024 | 17.38 | 17.56 | 17.13 | 17.43 | 17.43 | 2,201,100 |
Mar 15, 2024 | 17.26 | 17.51 | 17.25 | 17.31 | 17.31 | 3,291,600 |
Mar 14, 2024 | 17.46 | 17.52 | 17.17 | 17.34 | 17.34 | 4,227,200 |
Mar 13, 2024 | 17.53 | 17.63 | 17.45 | 17.51 | 17.51 | 3,665,200 |
Mar 12, 2024 | 17.40 | 17.54 | 17.34 | 17.49 | 17.49 | 2,857,700 |
Mar 11, 2024 | 17.55 | 17.57 | 17.36 | 17.39 | 17.39 | 4,131,100 |
Mar 08, 2024 | 17.63 | 17.81 | 17.59 | 17.61 | 17.61 | 3,434,500 |
Mar 07, 2024 | 17.88 | 17.98 | 17.58 | 17.59 | 17.59 | 4,451,800 |
Mar 06, 2024 | 18.10 | 18.12 | 17.73 | 17.81 | 17.81 | 2,665,000 |
Mar 05, 2024 | 18.09 | 18.09 | 17.77 | 17.90 | 17.90 | 5,492,100 |
Mar 04, 2024 | 17.99 | 18.21 | 17.84 | 18.10 | 18.10 | 7,246,200 |
Mar 01, 2024 | 18.00 | 18.04 | 17.83 | 17.98 | 17.98 | 3,966,200 |
Feb 29, 2024 | 17.94 | 18.00 | 17.86 | 17.96 | 17.96 | 5,034,600 |
Feb 28, 2024 | 17.96 | 18.03 | 17.75 | 17.82 | 17.82 | 4,891,700 |
Feb 27, 2024 | 18.00 | 18.10 | 17.75 | 17.99 | 17.99 | 6,915,600 |
Feb 26, 2024 | 17.75 | 17.96 | 17.68 | 17.87 | 17.87 | 7,328,500 |
Feb 23, 2024 | 18.00 | 18.02 | 17.86 | 18.00 | 18.00 | 4,105,900 |
Feb 22, 2024 | 17.92 | 18.04 | 17.83 | 17.95 | 17.95 | 3,158,200 |
Feb 22, 2024 | 0.14 Dividend | |||||
Feb 21, 2024 | 17.70 | 17.85 | 17.62 | 17.81 | 17.67 | 3,507,200 |
Feb 20, 2024 | 17.61 | 17.84 | 17.53 | 17.79 | 17.65 | 4,451,700 |
Feb 16, 2024 | 17.97 | 18.09 | 17.77 | 17.78 | 17.64 | 5,111,800 |
Feb 15, 2024 | 18.18 | 18.24 | 17.77 | 18.02 | 17.88 | 6,657,800 |
Feb 14, 2024 | 17.60 | 18.06 | 17.52 | 18.03 | 17.89 | 9,003,400 |
Feb 13, 2024 | 17.33 | 17.63 | 17.11 | 17.36 | 17.22 | 6,259,100 |
Feb 12, 2024 | 17.50 | 17.80 | 17.35 | 17.69 | 17.55 | 6,920,400 |
Feb 09, 2024 | 17.06 | 18.33 | 17.06 | 17.47 | 17.33 | 17,096,600 |
Feb 08, 2024 | 16.19 | 16.50 | 16.17 | 16.39 | 16.26 | 6,199,500 |
Feb 07, 2024 | 15.86 | 16.22 | 15.77 | 16.14 | 16.01 | 5,561,200 |
Feb 06, 2024 | 15.71 | 15.90 | 15.63 | 15.78 | 15.66 | 2,776,100 |
Feb 05, 2024 | 15.80 | 15.80 | 15.59 | 15.72 | 15.60 | 2,498,000 |
Feb 02, 2024 | 15.49 | 15.99 | 15.44 | 15.90 | 15.78 | 6,022,600 |
Feb 01, 2024 | 15.53 | 15.64 | 15.26 | 15.57 | 15.45 | 6,042,800 |
Jan 31, 2024 | 15.76 | 15.87 | 15.53 | 15.54 | 15.42 | 6,329,400 |
Jan 30, 2024 | 15.93 | 15.98 | 15.70 | 15.80 | 15.68 | 6,393,300 |
Jan 29, 2024 | 15.85 | 16.08 | 15.84 | 15.96 | 15.83 | 4,141,300 |
Jan 26, 2024 | 15.88 | 16.07 | 15.78 | 15.85 | 15.73 | 3,561,300 |
Jan 25, 2024 | 15.67 | 15.95 | 15.59 | 15.87 | 15.75 | 5,776,600 |
Jan 24, 2024 | 15.40 | 15.66 | 15.33 | 15.56 | 15.44 | 5,294,900 |
Jan 23, 2024 | 15.42 | 15.47 | 15.22 | 15.22 | 15.10 | 2,102,500 |
Jan 22, 2024 | 15.51 | 15.70 | 15.34 | 15.37 | 15.25 | 2,650,300 |
Jan 19, 2024 | 15.19 | 15.46 | 15.08 | 15.44 | 15.32 | 3,471,300 |
Jan 18, 2024 | 15.22 | 15.22 | 14.85 | 15.10 | 14.98 | 2,939,100 |
Jan 17, 2024 | 15.11 | 15.30 | 14.97 | 15.10 | 14.98 | 5,031,100 |
Jan 16, 2024 | 14.68 | 14.73 | 14.42 | 14.72 | 14.60 | 2,993,900 |
Jan 12, 2024 | 14.87 | 15.04 | 14.75 | 14.84 | 14.72 | 3,363,600 |
Jan 11, 2024 | 14.73 | 14.91 | 14.59 | 14.77 | 14.65 | 2,674,300 |
Jan 10, 2024 | 14.67 | 14.74 | 14.56 | 14.63 | 14.51 | 3,317,400 |
Jan 09, 2024 | 14.82 | 14.86 | 14.61 | 14.64 | 14.52 | 3,367,700 |
Jan 08, 2024 | 14.71 | 14.96 | 14.68 | 14.96 | 14.84 | 2,383,200 |
Jan 05, 2024 | 14.81 | 14.92 | 14.70 | 14.71 | 14.59 | 3,044,800 |
Jan 04, 2024 | 14.65 | 14.98 | 14.57 | 14.81 | 14.69 | 3,419,500 |
Jan 03, 2024 | 14.37 | 14.78 | 14.37 | 14.66 | 14.54 | 4,643,600 |
Jan 02, 2024 | 14.74 | 14.77 | 14.42 | 14.60 | 14.49 | 3,210,600 |
Dec 29, 2023 | 14.91 | 15.05 | 14.80 | 14.90 | 14.78 | 2,354,000 |
Dec 28, 2023 | 15.13 | 15.21 | 15.03 | 15.08 | 14.96 | 1,584,400 |
Dec 27, 2023 | 15.11 | 15.26 | 15.06 | 15.17 | 15.05 | 2,497,800 |
Dec 26, 2023 | 14.93 | 15.21 | 14.89 | 15.11 | 14.99 | 2,989,200 |
Dec 22, 2023 | 15.01 | 15.10 | 14.94 | 14.97 | 14.85 | 2,949,100 |
Dec 21, 2023 | 14.88 | 15.05 | 14.67 | 14.98 | 14.86 | 6,516,200 |
Dec 20, 2023 | 14.90 | 15.02 | 14.75 | 14.79 | 14.67 | 5,271,100 |
Dec 19, 2023 | 14.50 | 14.87 | 14.42 | 14.85 | 14.73 | 4,425,400 |
Dec 18, 2023 | 14.28 | 14.49 | 14.28 | 14.39 | 14.28 | 5,512,500 |
Dec 15, 2023 | 14.22 | 14.35 | 14.06 | 14.32 | 14.21 | 7,450,100 |
Dec 14, 2023 | 13.64 | 14.27 | 13.61 | 14.21 | 14.10 | 9,185,800 |
Dec 13, 2023 | 13.11 | 13.42 | 13.01 | 13.41 | 13.30 | 8,794,600 |
Dec 12, 2023 | 13.24 | 13.31 | 13.07 | 13.10 | 13.00 | 5,163,300 |
Dec 11, 2023 | 13.25 | 13.35 | 13.18 | 13.25 | 13.15 | 3,802,300 |
Dec 08, 2023 | 13.40 | 13.47 | 13.22 | 13.26 | 13.16 | 6,029,600 |
Dec 07, 2023 | 13.27 | 13.60 | 13.18 | 13.45 | 13.34 | 10,708,200 |
Dec 06, 2023 | 13.37 | 13.42 | 13.02 | 13.19 | 13.09 | 5,696,800 |
Dec 05, 2023 | 13.31 | 13.35 | 13.11 | 13.29 | 13.19 | 6,361,400 |
Dec 04, 2023 | 13.49 | 13.52 | 13.15 | 13.34 | 13.24 | 7,525,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |