Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 16.56 | 16.65 | 15.48 | 15.97 | 15.97 | 5,383,800 |
Apr 30, 2024 | 16.52 | 16.62 | 16.12 | 16.13 | 16.13 | 4,911,800 |
Apr 29, 2024 | 16.59 | 16.78 | 16.41 | 16.67 | 16.67 | 3,393,500 |
Apr 26, 2024 | 16.34 | 16.75 | 16.28 | 16.57 | 16.57 | 1,528,100 |
Apr 25, 2024 | 16.52 | 16.57 | 16.28 | 16.33 | 16.33 | 1,307,800 |
Apr 24, 2024 | 16.73 | 16.95 | 16.68 | 16.79 | 16.79 | 1,788,800 |
Apr 23, 2024 | 16.42 | 16.79 | 16.35 | 16.73 | 16.73 | 2,252,200 |
Apr 22, 2024 | 16.19 | 16.36 | 15.97 | 16.35 | 16.35 | 3,086,700 |
Apr 19, 2024 | 16.09 | 16.33 | 16.05 | 16.15 | 16.15 | 1,797,300 |
Apr 18, 2024 | 16.31 | 16.40 | 16.06 | 16.13 | 16.13 | 2,216,500 |
Apr 17, 2024 | 16.61 | 16.64 | 16.07 | 16.30 | 16.30 | 2,133,800 |
Apr 16, 2024 | 16.71 | 16.75 | 16.22 | 16.50 | 16.50 | 2,059,200 |
Apr 15, 2024 | 17.25 | 17.26 | 16.63 | 16.79 | 16.79 | 2,492,300 |
Apr 12, 2024 | 17.28 | 17.40 | 16.94 | 17.02 | 17.02 | 2,139,300 |
Apr 11, 2024 | 17.27 | 17.63 | 17.25 | 17.46 | 17.46 | 1,666,000 |
Apr 10, 2024 | 17.33 | 17.57 | 17.11 | 17.15 | 17.15 | 1,599,100 |
Apr 09, 2024 | 17.72 | 17.78 | 17.41 | 17.63 | 17.63 | 1,838,900 |
Apr 08, 2024 | 17.36 | 17.86 | 17.30 | 17.77 | 17.77 | 2,435,800 |
Apr 05, 2024 | 17.13 | 17.49 | 17.11 | 17.39 | 17.39 | 2,326,700 |
Apr 04, 2024 | 17.41 | 17.51 | 16.99 | 17.12 | 17.12 | 1,440,400 |
Apr 03, 2024 | 17.21 | 17.32 | 17.06 | 17.17 | 17.17 | 2,011,100 |
Apr 02, 2024 | 17.31 | 17.42 | 17.15 | 17.24 | 17.24 | 1,665,800 |
Apr 01, 2024 | 17.54 | 17.75 | 17.38 | 17.59 | 17.59 | 2,920,800 |
Mar 28, 2024 | 17.57 | 17.74 | 17.43 | 17.49 | 17.49 | 3,851,500 |
Mar 27, 2024 | 17.47 | 17.68 | 17.39 | 17.65 | 17.65 | 2,320,900 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 26, 2024 | 17.65 | 17.75 | 17.48 | 17.52 | 17.27 | 2,126,200 |
Mar 25, 2024 | 17.76 | 17.95 | 17.63 | 17.65 | 17.40 | 1,644,700 |
Mar 22, 2024 | 18.00 | 18.05 | 17.58 | 17.64 | 17.39 | 1,709,600 |
Mar 21, 2024 | 17.58 | 17.83 | 17.49 | 17.75 | 17.50 | 1,963,900 |
Mar 20, 2024 | 17.20 | 17.55 | 17.20 | 17.44 | 17.19 | 2,373,500 |
Mar 19, 2024 | 17.10 | 17.37 | 17.08 | 17.27 | 17.02 | 1,722,900 |
Mar 18, 2024 | 17.14 | 17.33 | 17.06 | 17.14 | 16.90 | 3,040,900 |
Mar 15, 2024 | 17.03 | 17.23 | 16.89 | 17.11 | 16.87 | 3,368,700 |
Mar 14, 2024 | 17.07 | 17.15 | 16.97 | 17.03 | 16.79 | 2,248,500 |
Mar 13, 2024 | 17.25 | 17.38 | 17.10 | 17.11 | 16.87 | 1,981,600 |
Mar 12, 2024 | 17.18 | 17.54 | 17.14 | 17.32 | 17.07 | 1,946,600 |
Mar 11, 2024 | 17.09 | 17.23 | 16.94 | 17.17 | 16.92 | 2,042,700 |
Mar 08, 2024 | 17.19 | 17.26 | 16.90 | 17.17 | 16.92 | 2,381,900 |
Mar 07, 2024 | 17.48 | 17.50 | 17.05 | 17.13 | 16.89 | 2,315,000 |
Mar 06, 2024 | 17.55 | 17.78 | 17.29 | 17.32 | 17.07 | 2,853,600 |
Mar 05, 2024 | 17.32 | 17.56 | 17.24 | 17.32 | 17.07 | 2,106,200 |
Mar 04, 2024 | 17.33 | 17.59 | 17.31 | 17.42 | 17.17 | 2,963,400 |
Mar 01, 2024 | 16.70 | 17.35 | 16.64 | 17.30 | 17.05 | 4,470,200 |
Feb 29, 2024 | 16.82 | 16.95 | 16.51 | 16.60 | 16.36 | 4,970,300 |
Feb 28, 2024 | 15.80 | 16.79 | 15.80 | 16.69 | 16.45 | 3,635,000 |
Feb 27, 2024 | 15.86 | 15.99 | 15.73 | 15.93 | 15.70 | 3,486,100 |
Feb 26, 2024 | 15.82 | 15.95 | 15.69 | 15.74 | 15.52 | 2,378,100 |
Feb 23, 2024 | 16.24 | 16.42 | 15.89 | 15.90 | 15.67 | 2,685,900 |
Feb 22, 2024 | 15.64 | 16.27 | 15.51 | 16.24 | 16.01 | 3,943,200 |
Feb 21, 2024 | 15.27 | 15.68 | 15.27 | 15.64 | 15.42 | 4,249,200 |
Feb 20, 2024 | 14.93 | 15.33 | 14.83 | 15.33 | 15.11 | 3,085,200 |
Feb 16, 2024 | 15.06 | 15.25 | 14.90 | 15.06 | 14.85 | 3,673,900 |
Feb 15, 2024 | 15.07 | 15.26 | 14.98 | 15.26 | 15.04 | 2,470,300 |
Feb 14, 2024 | 14.87 | 15.00 | 14.64 | 14.89 | 14.68 | 3,120,900 |
Feb 13, 2024 | 14.74 | 15.05 | 14.42 | 14.69 | 14.48 | 3,499,000 |
Feb 12, 2024 | 15.21 | 15.35 | 15.17 | 15.23 | 15.01 | 1,948,300 |
Feb 09, 2024 | 15.28 | 15.32 | 15.03 | 15.19 | 14.97 | 2,094,900 |
Feb 08, 2024 | 15.04 | 15.41 | 15.04 | 15.26 | 15.04 | 2,035,600 |
Feb 07, 2024 | 15.26 | 15.29 | 14.94 | 15.07 | 14.85 | 2,331,800 |
Feb 06, 2024 | 15.04 | 15.32 | 14.97 | 15.25 | 15.03 | 2,851,600 |
Feb 05, 2024 | 15.00 | 15.15 | 14.87 | 15.04 | 14.83 | 1,983,700 |
Feb 02, 2024 | 15.11 | 15.31 | 14.90 | 15.21 | 14.99 | 1,737,800 |
Feb 01, 2024 | 15.13 | 15.31 | 14.98 | 15.29 | 15.07 | 2,819,900 |
Jan 31, 2024 | 15.54 | 15.58 | 15.05 | 15.08 | 14.86 | 2,589,700 |
Jan 30, 2024 | 15.68 | 15.76 | 15.58 | 15.60 | 15.38 | 1,685,500 |
Jan 29, 2024 | 15.59 | 15.78 | 15.43 | 15.76 | 15.54 | 3,588,800 |
Jan 26, 2024 | 15.57 | 15.72 | 15.55 | 15.55 | 15.33 | 2,136,000 |
Jan 25, 2024 | 15.69 | 15.75 | 15.44 | 15.53 | 15.31 | 3,226,100 |
Jan 24, 2024 | 15.80 | 15.80 | 15.34 | 15.39 | 15.17 | 2,512,800 |
Jan 23, 2024 | 16.43 | 16.49 | 15.56 | 15.56 | 15.34 | 5,188,600 |
Jan 22, 2024 | 16.64 | 16.77 | 16.20 | 16.28 | 16.05 | 3,461,200 |
Jan 19, 2024 | 16.10 | 16.50 | 15.83 | 16.48 | 16.24 | 4,201,800 |
Jan 18, 2024 | 16.02 | 16.02 | 15.63 | 16.00 | 15.77 | 3,636,600 |
Jan 17, 2024 | 15.65 | 16.02 | 15.60 | 15.89 | 15.66 | 4,101,400 |
Jan 16, 2024 | 15.79 | 15.98 | 15.57 | 15.94 | 15.71 | 4,012,100 |
Jan 12, 2024 | 16.20 | 16.34 | 15.81 | 15.99 | 15.76 | 2,578,800 |
Jan 11, 2024 | 16.14 | 16.24 | 15.98 | 16.12 | 15.89 | 2,077,700 |
Jan 10, 2024 | 16.11 | 16.36 | 16.04 | 16.26 | 16.03 | 2,577,600 |
Jan 09, 2024 | 16.12 | 16.26 | 15.97 | 16.11 | 15.88 | 3,128,100 |
Jan 08, 2024 | 16.05 | 16.41 | 16.00 | 16.37 | 16.14 | 3,406,800 |
Jan 05, 2024 | 15.62 | 16.09 | 15.55 | 16.03 | 15.80 | 5,384,000 |
Jan 04, 2024 | 15.50 | 15.77 | 15.39 | 15.74 | 15.52 | 3,808,400 |
Jan 03, 2024 | 15.23 | 15.54 | 15.17 | 15.47 | 15.25 | 5,289,600 |
Jan 02, 2024 | 15.47 | 15.50 | 15.27 | 15.47 | 15.25 | 5,456,400 |
Dec 29, 2023 | 15.38 | 15.44 | 15.25 | 15.30 | 15.08 | 4,266,000 |
Dec 28, 2023 | 15.55 | 15.65 | 15.30 | 15.37 | 15.15 | 3,517,100 |
Dec 28, 2023 | 1.7 Dividend | |||||
Dec 27, 2023 | 17.29 | 17.37 | 17.00 | 17.27 | 15.35 | 2,725,100 |
Dec 26, 2023 | 16.97 | 17.25 | 16.83 | 17.20 | 15.29 | 3,131,800 |
Dec 22, 2023 | 16.70 | 17.00 | 16.69 | 16.86 | 14.98 | 2,726,600 |
Dec 21, 2023 | 16.54 | 16.67 | 16.33 | 16.65 | 14.80 | 3,105,100 |
Dec 20, 2023 | 16.35 | 16.60 | 16.21 | 16.26 | 14.45 | 3,017,700 |
Dec 19, 2023 | 16.43 | 16.58 | 16.30 | 16.42 | 14.59 | 3,314,000 |
Dec 18, 2023 | 16.42 | 16.58 | 16.25 | 16.35 | 14.53 | 3,288,200 |
Dec 15, 2023 | 16.74 | 16.74 | 16.12 | 16.36 | 14.54 | 8,372,700 |
Dec 14, 2023 | 16.46 | 17.22 | 16.37 | 16.75 | 14.89 | 6,844,200 |
Dec 13, 2023 | 15.37 | 15.90 | 15.15 | 15.83 | 14.07 | 4,144,600 |
Dec 12, 2023 | 15.29 | 15.68 | 15.25 | 15.42 | 13.70 | 2,646,700 |
Dec 11, 2023 | 15.14 | 15.40 | 15.10 | 15.30 | 13.60 | 2,622,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |