Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.21 | 17.29 | 16.83 | 16.93 | 16.93 | 4,182,000 |
Apr 30, 2024 | 17.62 | 17.70 | 17.21 | 17.23 | 17.23 | 3,368,000 |
Apr 30, 2024 | 0.318 Dividend | |||||
Apr 29, 2024 | 17.83 | 18.05 | 17.83 | 18.03 | 17.71 | 2,912,500 |
Apr 26, 2024 | 18.07 | 18.11 | 17.81 | 17.87 | 17.55 | 2,645,800 |
Apr 25, 2024 | 18.20 | 18.26 | 18.01 | 18.07 | 17.75 | 3,148,600 |
Apr 24, 2024 | 18.07 | 18.26 | 17.92 | 18.25 | 17.93 | 3,515,700 |
Apr 23, 2024 | 17.91 | 18.18 | 17.81 | 18.05 | 17.73 | 5,327,600 |
Apr 22, 2024 | 17.94 | 17.98 | 17.73 | 17.90 | 17.58 | 4,109,100 |
Apr 19, 2024 | 17.68 | 18.04 | 17.65 | 17.94 | 17.62 | 3,386,400 |
Apr 18, 2024 | 17.43 | 17.87 | 17.38 | 17.69 | 17.38 | 5,303,500 |
Apr 17, 2024 | 17.30 | 17.37 | 17.11 | 17.36 | 17.05 | 4,715,600 |
Apr 16, 2024 | 17.56 | 17.59 | 17.15 | 17.26 | 16.96 | 6,695,600 |
Apr 15, 2024 | 17.81 | 17.93 | 17.51 | 17.51 | 17.20 | 4,708,800 |
Apr 12, 2024 | 18.02 | 18.26 | 17.67 | 17.75 | 17.44 | 6,507,500 |
Apr 11, 2024 | 18.15 | 18.15 | 17.82 | 17.98 | 17.66 | 5,053,600 |
Apr 10, 2024 | 18.50 | 18.50 | 18.12 | 18.13 | 17.81 | 5,997,500 |
Apr 09, 2024 | 18.98 | 19.00 | 18.50 | 18.53 | 18.20 | 6,086,400 |
Apr 08, 2024 | 18.59 | 19.03 | 18.59 | 18.88 | 18.55 | 4,583,900 |
Apr 05, 2024 | 18.28 | 18.63 | 18.26 | 18.56 | 18.23 | 3,738,900 |
Apr 04, 2024 | 18.21 | 18.52 | 18.20 | 18.29 | 17.97 | 3,607,600 |
Apr 03, 2024 | 17.88 | 18.29 | 17.88 | 18.16 | 17.84 | 5,009,100 |
Apr 02, 2024 | 17.79 | 17.85 | 17.66 | 17.81 | 17.50 | 3,804,100 |
Apr 01, 2024 | 17.65 | 17.80 | 17.53 | 17.70 | 17.39 | 3,345,400 |
Mar 28, 2024 | 17.38 | 17.64 | 17.34 | 17.56 | 17.25 | 3,174,600 |
Mar 27, 2024 | 17.12 | 17.32 | 17.07 | 17.31 | 17.00 | 2,539,200 |
Mar 26, 2024 | 17.17 | 17.26 | 17.05 | 17.07 | 16.77 | 2,679,000 |
Mar 25, 2024 | 17.14 | 17.35 | 17.11 | 17.16 | 16.86 | 3,563,800 |
Mar 22, 2024 | 17.40 | 17.40 | 17.10 | 17.11 | 16.81 | 2,987,800 |
Mar 21, 2024 | 17.35 | 17.42 | 17.24 | 17.37 | 17.06 | 3,001,500 |
Mar 20, 2024 | 17.13 | 17.30 | 17.13 | 17.28 | 16.98 | 1,622,300 |
Mar 19, 2024 | 17.05 | 17.19 | 17.02 | 17.17 | 16.87 | 1,659,500 |
Mar 18, 2024 | 16.82 | 17.07 | 16.82 | 17.07 | 16.77 | 1,921,400 |
Mar 15, 2024 | 16.73 | 16.92 | 16.65 | 16.89 | 16.59 | 2,851,700 |
Mar 14, 2024 | 16.94 | 16.94 | 16.57 | 16.58 | 16.29 | 2,744,200 |
Mar 13, 2024 | 16.83 | 17.02 | 16.76 | 16.86 | 16.56 | 2,181,800 |
Mar 12, 2024 | 16.58 | 16.83 | 16.57 | 16.75 | 16.45 | 2,117,400 |
Mar 11, 2024 | 16.70 | 16.75 | 16.54 | 16.63 | 16.34 | 2,006,400 |
Mar 08, 2024 | 16.84 | 16.88 | 16.71 | 16.72 | 16.43 | 1,590,700 |
Mar 07, 2024 | 16.75 | 16.85 | 16.71 | 16.83 | 16.53 | 3,876,600 |
Mar 06, 2024 | 16.67 | 16.86 | 16.65 | 16.79 | 16.49 | 2,224,700 |
Mar 05, 2024 | 16.53 | 16.77 | 16.53 | 16.65 | 16.36 | 1,935,800 |
Mar 04, 2024 | 16.54 | 16.72 | 16.54 | 16.61 | 16.32 | 1,727,200 |
Mar 01, 2024 | 16.55 | 16.72 | 16.45 | 16.59 | 16.30 | 2,413,200 |
Feb 29, 2024 | 16.40 | 16.57 | 16.35 | 16.42 | 16.13 | 1,996,000 |
Feb 28, 2024 | 16.39 | 16.52 | 16.30 | 16.35 | 16.06 | 2,277,600 |
Feb 27, 2024 | 16.24 | 16.44 | 16.21 | 16.36 | 16.07 | 3,446,800 |
Feb 26, 2024 | 16.31 | 16.37 | 16.18 | 16.19 | 15.90 | 2,928,300 |
Feb 23, 2024 | 16.49 | 16.57 | 16.34 | 16.36 | 16.07 | 3,061,100 |
Feb 22, 2024 | 16.50 | 16.66 | 16.36 | 16.50 | 16.21 | 3,037,600 |
Feb 21, 2024 | 16.23 | 16.55 | 16.23 | 16.52 | 16.23 | 2,998,000 |
Feb 20, 2024 | 16.18 | 16.25 | 16.04 | 16.23 | 15.94 | 3,575,500 |
Feb 16, 2024 | 15.80 | 16.23 | 15.80 | 16.13 | 15.85 | 3,020,800 |
Feb 15, 2024 | 15.64 | 16.00 | 15.64 | 15.86 | 15.58 | 2,757,800 |
Feb 14, 2024 | 15.78 | 15.85 | 15.63 | 15.64 | 15.36 | 1,670,400 |
Feb 13, 2024 | 15.65 | 15.78 | 15.54 | 15.63 | 15.35 | 2,478,900 |
Feb 12, 2024 | 15.48 | 15.82 | 15.45 | 15.77 | 15.49 | 4,008,900 |
Feb 09, 2024 | 15.60 | 15.71 | 15.03 | 15.40 | 15.13 | 7,696,200 |
Feb 08, 2024 | 15.37 | 15.48 | 15.32 | 15.35 | 15.08 | 4,901,300 |
Feb 07, 2024 | 15.20 | 15.37 | 15.14 | 15.35 | 15.08 | 2,525,600 |
Feb 06, 2024 | 15.36 | 15.45 | 15.14 | 15.17 | 14.90 | 3,922,500 |
Feb 05, 2024 | 15.27 | 15.35 | 15.07 | 15.30 | 15.03 | 4,484,300 |
Feb 02, 2024 | 15.49 | 15.54 | 15.23 | 15.27 | 15.00 | 4,953,600 |
Feb 01, 2024 | 15.48 | 15.74 | 15.36 | 15.49 | 15.22 | 8,408,300 |
Jan 31, 2024 | 15.69 | 15.78 | 15.44 | 15.44 | 15.17 | 4,456,600 |
Jan 30, 2024 | 15.82 | 15.91 | 15.69 | 15.80 | 15.52 | 5,284,800 |
Jan 30, 2024 | 0.318 Dividend | |||||
Jan 29, 2024 | 16.36 | 16.36 | 16.17 | 16.20 | 15.60 | 4,306,300 |
Jan 26, 2024 | 16.05 | 16.31 | 16.04 | 16.30 | 15.70 | 3,259,800 |
Jan 25, 2024 | 15.92 | 16.06 | 15.84 | 16.04 | 15.45 | 3,036,300 |
Jan 24, 2024 | 15.76 | 15.85 | 15.70 | 15.74 | 15.16 | 1,385,400 |
Jan 23, 2024 | 15.85 | 15.90 | 15.61 | 15.67 | 15.09 | 1,966,200 |
Jan 22, 2024 | 15.63 | 16.02 | 15.63 | 15.91 | 15.32 | 3,159,000 |
Jan 19, 2024 | 15.59 | 15.65 | 15.52 | 15.62 | 15.04 | 1,661,900 |
Jan 18, 2024 | 15.48 | 15.68 | 15.44 | 15.57 | 15.00 | 2,648,200 |
Jan 17, 2024 | 15.56 | 15.64 | 15.37 | 15.50 | 14.93 | 3,152,600 |
Jan 16, 2024 | 15.78 | 15.85 | 15.51 | 15.65 | 15.07 | 4,076,500 |
Jan 12, 2024 | 15.75 | 15.78 | 15.58 | 15.78 | 15.20 | 1,911,000 |
Jan 11, 2024 | 15.55 | 15.58 | 15.40 | 15.50 | 14.93 | 1,955,400 |
Jan 10, 2024 | 15.54 | 15.61 | 15.47 | 15.50 | 14.93 | 5,659,200 |
Jan 09, 2024 | 15.40 | 15.50 | 15.32 | 15.50 | 14.93 | 2,278,100 |
Jan 08, 2024 | 15.25 | 15.38 | 15.14 | 15.35 | 14.78 | 3,083,300 |
Jan 05, 2024 | 15.40 | 15.54 | 15.33 | 15.39 | 14.82 | 2,530,700 |
Jan 04, 2024 | 15.49 | 15.54 | 15.31 | 15.31 | 14.74 | 2,120,600 |
Jan 03, 2024 | 15.25 | 15.48 | 15.25 | 15.41 | 14.84 | 2,017,900 |
Jan 02, 2024 | 15.15 | 15.30 | 15.13 | 15.30 | 14.74 | 3,859,200 |
Dec 29, 2023 | 15.15 | 15.16 | 15.06 | 15.15 | 14.59 | 1,639,000 |
Dec 28, 2023 | 15.10 | 15.20 | 15.05 | 15.11 | 14.55 | 1,916,600 |
Dec 27, 2023 | 15.11 | 15.21 | 15.05 | 15.15 | 14.59 | 2,196,200 |
Dec 26, 2023 | 15.10 | 15.19 | 15.05 | 15.14 | 14.58 | 1,637,300 |
Dec 22, 2023 | 15.14 | 15.28 | 15.09 | 15.09 | 14.53 | 2,026,500 |
Dec 21, 2023 | 15.07 | 15.20 | 15.05 | 15.09 | 14.53 | 2,455,300 |
Dec 20, 2023 | 15.10 | 15.21 | 15.06 | 15.06 | 14.50 | 3,799,600 |
Dec 19, 2023 | 14.94 | 15.16 | 14.91 | 15.08 | 14.52 | 2,967,200 |
Dec 18, 2023 | 15.00 | 15.08 | 14.87 | 14.99 | 14.44 | 3,704,300 |
Dec 15, 2023 | 14.97 | 15.15 | 14.81 | 14.86 | 14.31 | 23,183,200 |
Dec 14, 2023 | 15.00 | 15.16 | 14.96 | 15.05 | 14.49 | 4,071,700 |
Dec 13, 2023 | 14.53 | 14.91 | 14.46 | 14.89 | 14.34 | 4,352,200 |
Dec 12, 2023 | 14.76 | 14.76 | 14.47 | 14.58 | 14.04 | 4,667,600 |
Dec 11, 2023 | 14.91 | 14.96 | 14.80 | 14.83 | 14.28 | 4,268,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |