Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.09 | 17.20 | 16.96 | 17.03 | 17.03 | 13,342,000 |
Apr 25, 2024 | 16.98 | 17.17 | 16.50 | 17.07 | 17.07 | 16,435,700 |
Apr 24, 2024 | 16.81 | 17.10 | 16.70 | 17.00 | 17.00 | 9,906,400 |
Apr 23, 2024 | 16.95 | 17.09 | 16.92 | 16.96 | 16.96 | 9,631,100 |
Apr 22, 2024 | 16.86 | 16.98 | 16.70 | 16.95 | 16.95 | 8,758,700 |
Apr 19, 2024 | 16.58 | 16.87 | 16.55 | 16.85 | 16.85 | 10,302,500 |
Apr 18, 2024 | 16.53 | 16.60 | 16.42 | 16.54 | 16.54 | 9,494,000 |
Apr 17, 2024 | 16.21 | 16.52 | 16.18 | 16.44 | 16.44 | 11,312,400 |
Apr 16, 2024 | 16.22 | 16.26 | 15.96 | 16.03 | 16.03 | 11,173,000 |
Apr 15, 2024 | 16.73 | 16.77 | 16.21 | 16.29 | 16.29 | 13,267,800 |
Apr 12, 2024 | 16.52 | 16.64 | 16.35 | 16.60 | 16.60 | 20,246,100 |
Apr 11, 2024 | 16.82 | 16.82 | 16.45 | 16.47 | 16.47 | 8,322,800 |
Apr 10, 2024 | 16.73 | 16.84 | 16.57 | 16.72 | 16.72 | 10,386,000 |
Apr 09, 2024 | 16.89 | 17.01 | 16.82 | 16.99 | 16.99 | 11,010,700 |
Apr 08, 2024 | 16.80 | 16.85 | 16.66 | 16.81 | 16.81 | 10,752,200 |
Apr 05, 2024 | 16.48 | 16.83 | 16.37 | 16.81 | 16.81 | 14,376,500 |
Apr 04, 2024 | 16.83 | 16.86 | 16.51 | 16.57 | 16.57 | 10,156,900 |
Apr 03, 2024 | 16.73 | 16.82 | 16.67 | 16.71 | 16.71 | 8,174,400 |
Apr 02, 2024 | 16.52 | 16.72 | 16.48 | 16.69 | 16.69 | 12,978,900 |
Apr 01, 2024 | 16.71 | 16.72 | 16.48 | 16.56 | 16.56 | 16,590,400 |
Mar 28, 2024 | 16.78 | 16.88 | 16.72 | 16.76 | 16.76 | 17,031,500 |
Mar 27, 2024 | 16.37 | 16.75 | 16.32 | 16.74 | 16.74 | 19,337,700 |
Mar 27, 2024 | 0.01 Dividend | |||||
Mar 26, 2024 | 16.42 | 16.52 | 16.28 | 16.28 | 16.27 | 12,793,700 |
Mar 25, 2024 | 16.48 | 16.53 | 16.36 | 16.41 | 16.40 | 14,520,100 |
Mar 22, 2024 | 16.53 | 16.55 | 16.38 | 16.41 | 16.40 | 13,482,000 |
Mar 21, 2024 | 16.20 | 16.51 | 16.20 | 16.43 | 16.42 | 14,144,100 |
Mar 20, 2024 | 16.21 | 16.29 | 16.03 | 16.20 | 16.19 | 14,597,300 |
Mar 19, 2024 | 16.15 | 16.29 | 16.07 | 16.25 | 16.24 | 18,760,700 |
Mar 18, 2024 | 16.20 | 16.21 | 16.00 | 16.06 | 16.05 | 13,586,300 |
Mar 15, 2024 | 16.06 | 16.32 | 16.06 | 16.25 | 16.24 | 23,905,500 |
Mar 14, 2024 | 16.34 | 16.41 | 16.02 | 16.17 | 16.16 | 11,210,100 |
Mar 13, 2024 | 16.45 | 16.55 | 16.37 | 16.40 | 16.39 | 12,137,200 |
Mar 12, 2024 | 16.40 | 16.46 | 16.28 | 16.32 | 16.31 | 12,882,500 |
Mar 11, 2024 | 16.50 | 16.60 | 16.39 | 16.45 | 16.44 | 13,610,700 |
Mar 08, 2024 | 16.59 | 16.65 | 16.53 | 16.56 | 16.55 | 15,896,300 |
Mar 07, 2024 | 16.65 | 16.70 | 16.45 | 16.59 | 16.58 | 14,097,500 |
Mar 06, 2024 | 16.60 | 16.65 | 16.42 | 16.49 | 16.48 | 19,370,200 |
Mar 05, 2024 | 16.88 | 16.91 | 16.35 | 16.43 | 16.42 | 14,043,700 |
Mar 04, 2024 | 16.55 | 16.86 | 16.50 | 16.84 | 16.83 | 11,069,900 |
Mar 01, 2024 | 16.65 | 16.65 | 16.35 | 16.60 | 16.59 | 10,433,700 |
Feb 29, 2024 | 16.73 | 16.75 | 16.51 | 16.69 | 16.68 | 15,741,000 |
Feb 28, 2024 | 16.54 | 16.73 | 16.49 | 16.59 | 16.58 | 13,081,900 |
Feb 27, 2024 | 16.47 | 16.67 | 16.38 | 16.59 | 16.58 | 13,689,800 |
Feb 26, 2024 | 16.92 | 16.95 | 16.34 | 16.37 | 16.36 | 24,016,400 |
Feb 23, 2024 | 16.74 | 17.16 | 16.70 | 17.03 | 17.02 | 22,922,000 |
Feb 22, 2024 | 16.58 | 16.93 | 16.25 | 16.65 | 16.64 | 21,604,000 |
Feb 21, 2024 | 16.74 | 16.84 | 16.65 | 16.78 | 16.77 | 17,320,500 |
Feb 20, 2024 | 16.43 | 16.69 | 16.40 | 16.63 | 16.62 | 16,078,900 |
Feb 16, 2024 | 16.40 | 16.54 | 16.26 | 16.43 | 16.42 | 17,993,400 |
Feb 15, 2024 | 16.38 | 16.54 | 16.35 | 16.53 | 16.52 | 13,384,300 |
Feb 14, 2024 | 16.32 | 16.40 | 16.18 | 16.35 | 16.34 | 14,272,200 |
Feb 13, 2024 | 16.39 | 16.45 | 15.94 | 16.29 | 16.28 | 18,850,900 |
Feb 12, 2024 | 16.30 | 16.50 | 16.22 | 16.45 | 16.44 | 19,179,700 |
Feb 09, 2024 | 16.18 | 16.39 | 16.18 | 16.25 | 16.24 | 19,223,000 |
Feb 08, 2024 | 16.30 | 16.40 | 16.12 | 16.24 | 16.23 | 22,971,900 |
Feb 07, 2024 | 16.34 | 16.47 | 16.25 | 16.41 | 16.40 | 39,379,000 |
Feb 06, 2024 | 16.30 | 16.33 | 16.15 | 16.24 | 16.23 | 32,417,600 |
Feb 05, 2024 | 16.49 | 16.54 | 16.33 | 16.37 | 16.36 | 17,360,500 |
Feb 02, 2024 | 16.97 | 17.01 | 16.48 | 16.65 | 16.64 | 26,253,900 |
Feb 01, 2024 | 16.81 | 17.12 | 16.76 | 17.12 | 17.11 | 13,828,500 |
Jan 31, 2024 | 17.10 | 17.15 | 16.83 | 16.87 | 16.86 | 19,697,500 |
Jan 30, 2024 | 16.97 | 17.09 | 16.91 | 16.97 | 16.96 | 12,666,500 |
Jan 29, 2024 | 16.96 | 17.11 | 16.83 | 17.03 | 17.02 | 11,356,500 |
Jan 26, 2024 | 16.72 | 17.05 | 16.72 | 16.99 | 16.98 | 15,735,400 |
Jan 25, 2024 | 16.80 | 16.86 | 16.56 | 16.76 | 16.75 | 11,028,700 |
Jan 24, 2024 | 16.67 | 16.70 | 16.43 | 16.53 | 16.52 | 18,232,700 |
Jan 23, 2024 | 16.66 | 16.68 | 16.40 | 16.52 | 16.51 | 18,069,200 |
Jan 22, 2024 | 16.88 | 16.94 | 16.57 | 16.66 | 16.65 | 15,653,900 |
Jan 19, 2024 | 16.91 | 16.95 | 16.70 | 16.90 | 16.89 | 14,636,900 |
Jan 18, 2024 | 16.91 | 17.08 | 16.75 | 16.88 | 16.87 | 17,620,200 |
Jan 17, 2024 | 16.95 | 17.14 | 16.84 | 16.96 | 16.95 | 17,462,500 |
Jan 16, 2024 | 17.39 | 17.46 | 17.10 | 17.11 | 17.10 | 15,636,700 |
Jan 12, 2024 | 17.70 | 17.74 | 17.45 | 17.51 | 17.50 | 14,394,000 |
Jan 11, 2024 | 18.11 | 18.17 | 17.56 | 17.57 | 17.56 | 16,454,900 |
Jan 10, 2024 | 18.11 | 18.20 | 17.95 | 18.16 | 18.15 | 15,589,500 |
Jan 09, 2024 | 17.90 | 18.10 | 17.83 | 18.06 | 18.05 | 10,140,100 |
Jan 08, 2024 | 17.83 | 18.11 | 17.77 | 18.05 | 18.04 | 12,434,000 |
Jan 05, 2024 | 17.81 | 17.91 | 17.64 | 17.89 | 17.88 | 15,919,600 |
Jan 04, 2024 | 18.00 | 18.17 | 17.69 | 17.71 | 17.70 | 23,996,000 |
Jan 03, 2024 | 18.01 | 18.13 | 17.85 | 17.97 | 17.96 | 20,148,100 |
Jan 02, 2024 | 17.88 | 18.14 | 17.83 | 18.05 | 18.04 | 14,115,600 |
Dec 29, 2023 | 18.06 | 18.08 | 17.94 | 18.03 | 18.02 | 9,809,000 |
Dec 28, 2023 | 17.93 | 18.10 | 17.86 | 18.07 | 18.06 | 9,360,100 |
Dec 28, 2023 | 0.01 Dividend | |||||
Dec 27, 2023 | 17.84 | 17.94 | 17.78 | 17.93 | 17.91 | 6,494,800 |
Dec 26, 2023 | 17.65 | 18.00 | 17.62 | 17.87 | 17.85 | 10,435,600 |
Dec 22, 2023 | 17.51 | 17.64 | 17.47 | 17.62 | 17.60 | 14,209,000 |
Dec 21, 2023 | 17.36 | 17.51 | 17.30 | 17.46 | 17.44 | 13,637,300 |
Dec 20, 2023 | 17.62 | 17.68 | 17.33 | 17.36 | 17.34 | 20,987,600 |
Dec 19, 2023 | 17.42 | 17.66 | 17.37 | 17.62 | 17.60 | 19,439,200 |
Dec 18, 2023 | 17.57 | 17.72 | 17.20 | 17.32 | 17.30 | 30,824,200 |
Dec 15, 2023 | 17.77 | 17.93 | 17.56 | 17.76 | 17.74 | 72,427,700 |
Dec 14, 2023 | 18.30 | 18.32 | 17.72 | 17.90 | 17.88 | 54,678,400 |
Dec 13, 2023 | 17.79 | 18.24 | 17.65 | 18.15 | 18.13 | 17,116,600 |
Dec 12, 2023 | 17.71 | 17.76 | 17.53 | 17.73 | 17.71 | 13,665,800 |
Dec 11, 2023 | 17.51 | 17.73 | 17.48 | 17.63 | 17.61 | 12,716,500 |
Dec 08, 2023 | 17.37 | 17.63 | 17.21 | 17.61 | 17.59 | 13,305,800 |
Dec 07, 2023 | 17.24 | 17.38 | 17.17 | 17.37 | 17.35 | 11,930,400 |
Dec 06, 2023 | 17.15 | 17.26 | 17.07 | 17.24 | 17.22 | 8,397,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |