Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.61 | 16.66 | 16.47 | 16.64 | 16.64 | 15,900 |
Apr 18, 2024 | 16.39 | 16.54 | 16.32 | 16.41 | 16.41 | 34,900 |
Apr 17, 2024 | 16.45 | 16.48 | 16.03 | 16.06 | 16.06 | 2,340,100 |
Apr 16, 2024 | 16.49 | 16.49 | 16.03 | 16.06 | 16.06 | 68,600 |
Apr 15, 2024 | 16.94 | 17.01 | 16.62 | 16.62 | 16.62 | 19,100 |
Apr 12, 2024 | 16.88 | 16.91 | 16.63 | 16.65 | 16.65 | 26,400 |
Apr 11, 2024 | 16.77 | 16.99 | 16.69 | 16.93 | 16.93 | 40,600 |
Apr 10, 2024 | 17.06 | 17.46 | 17.06 | 17.21 | 17.21 | 40,500 |
Apr 09, 2024 | 17.43 | 17.58 | 17.23 | 17.27 | 17.27 | 39,600 |
Apr 08, 2024 | 17.97 | 17.97 | 17.82 | 17.95 | 17.95 | 20,600 |
Apr 05, 2024 | 18.04 | 18.08 | 17.76 | 17.84 | 17.84 | 29,000 |
Apr 04, 2024 | 18.08 | 18.29 | 17.83 | 17.93 | 17.93 | 17,700 |
Apr 03, 2024 | 17.54 | 17.89 | 17.53 | 17.89 | 17.89 | 28,500 |
Apr 02, 2024 | 17.06 | 17.32 | 17.00 | 17.22 | 17.22 | 15,600 |
Apr 01, 2024 | 17.65 | 17.65 | 16.96 | 17.06 | 17.06 | 30,800 |
Mar 28, 2024 | 17.18 | 17.35 | 17.08 | 17.22 | 17.22 | 18,600 |
Mar 27, 2024 | 17.32 | 17.50 | 17.20 | 17.31 | 17.31 | 114,600 |
Mar 26, 2024 | 17.64 | 17.86 | 17.53 | 17.83 | 17.83 | 38,300 |
Mar 25, 2024 | 17.22 | 17.40 | 17.07 | 17.24 | 17.24 | 107,800 |
Mar 22, 2024 | 17.24 | 17.24 | 17.07 | 17.07 | 17.07 | 36,600 |
Mar 21, 2024 | 17.59 | 17.59 | 17.18 | 17.23 | 17.23 | 35,900 |
Mar 20, 2024 | 16.61 | 17.06 | 16.61 | 17.06 | 17.06 | 45,600 |
Mar 19, 2024 | 16.88 | 16.92 | 16.81 | 16.85 | 16.85 | 47,400 |
Mar 18, 2024 | 16.71 | 16.73 | 16.62 | 16.66 | 16.66 | 36,000 |
Mar 15, 2024 | 16.84 | 17.07 | 16.78 | 16.89 | 16.89 | 29,200 |
Mar 14, 2024 | 16.92 | 16.93 | 16.55 | 16.77 | 16.77 | 142,200 |
Mar 13, 2024 | 17.06 | 17.22 | 17.00 | 17.00 | 17.00 | 93,000 |
Mar 12, 2024 | 17.35 | 17.47 | 17.25 | 17.30 | 17.30 | 26,900 |
Mar 11, 2024 | 17.11 | 17.28 | 17.07 | 17.28 | 17.28 | 317,900 |
Mar 08, 2024 | 17.19 | 17.20 | 16.82 | 16.98 | 16.98 | 113,000 |
Mar 08, 2024 | 0.42 Dividend | |||||
Mar 07, 2024 | 17.52 | 17.65 | 17.42 | 17.55 | 17.13 | 49,000 |
Mar 06, 2024 | 17.52 | 17.54 | 17.31 | 17.39 | 16.97 | 28,900 |
Mar 05, 2024 | 17.31 | 18.14 | 17.31 | 17.78 | 17.35 | 57,800 |
Mar 04, 2024 | 17.28 | 17.54 | 17.27 | 17.38 | 16.96 | 44,900 |
Mar 01, 2024 | 17.51 | 17.66 | 17.26 | 17.50 | 17.08 | 20,400 |
Feb 29, 2024 | 16.81 | 17.05 | 16.81 | 16.86 | 16.46 | 32,900 |
Feb 28, 2024 | 16.30 | 16.50 | 16.28 | 16.33 | 15.94 | 14,200 |
Feb 27, 2024 | 16.23 | 16.49 | 16.18 | 16.26 | 15.87 | 28,600 |
Feb 26, 2024 | 16.83 | 16.83 | 16.10 | 16.11 | 15.73 | 48,300 |
Feb 23, 2024 | 16.62 | 16.62 | 16.01 | 16.01 | 15.63 | 74,100 |
Feb 22, 2024 | 15.10 | 15.44 | 15.09 | 15.32 | 14.95 | 79,700 |
Feb 21, 2024 | 15.01 | 15.26 | 14.96 | 15.09 | 14.73 | 51,200 |
Feb 20, 2024 | 15.14 | 15.34 | 15.07 | 15.07 | 14.71 | 94,800 |
Feb 16, 2024 | 14.92 | 15.21 | 14.84 | 14.90 | 14.54 | 85,700 |
Feb 15, 2024 | 14.54 | 14.64 | 14.51 | 14.60 | 14.25 | 60,600 |
Feb 14, 2024 | 14.47 | 14.51 | 14.36 | 14.41 | 14.07 | 42,600 |
Feb 13, 2024 | 14.44 | 14.55 | 14.35 | 14.45 | 14.10 | 48,100 |
Feb 12, 2024 | 14.58 | 14.69 | 14.50 | 14.67 | 14.32 | 64,000 |
Feb 09, 2024 | 14.57 | 14.61 | 14.41 | 14.49 | 14.15 | 75,400 |
Feb 08, 2024 | 14.72 | 14.72 | 14.48 | 14.62 | 14.27 | 52,800 |
Feb 07, 2024 | 15.08 | 15.08 | 14.92 | 14.97 | 14.61 | 70,600 |
Feb 06, 2024 | 15.27 | 15.27 | 14.99 | 15.07 | 14.71 | 73,300 |
Feb 05, 2024 | 14.89 | 15.06 | 14.75 | 14.87 | 14.51 | 95,000 |
Feb 02, 2024 | 15.11 | 15.15 | 14.97 | 15.01 | 14.65 | 21,200 |
Feb 01, 2024 | 15.20 | 15.34 | 15.02 | 15.31 | 14.94 | 19,400 |
Jan 31, 2024 | 15.25 | 15.29 | 15.05 | 15.15 | 14.79 | 35,500 |
Jan 30, 2024 | 15.30 | 15.38 | 15.23 | 15.26 | 14.89 | 27,900 |
Jan 29, 2024 | 15.31 | 15.36 | 15.21 | 15.33 | 14.96 | 55,100 |
Jan 26, 2024 | 15.74 | 15.74 | 15.28 | 15.36 | 14.99 | 44,200 |
Jan 25, 2024 | 15.14 | 15.20 | 14.93 | 15.09 | 14.73 | 34,200 |
Jan 24, 2024 | 15.53 | 15.68 | 15.45 | 15.50 | 15.13 | 112,700 |
Jan 23, 2024 | 15.30 | 15.47 | 15.27 | 15.36 | 14.99 | 109,000 |
Jan 22, 2024 | 14.85 | 14.90 | 14.69 | 14.82 | 14.47 | 73,200 |
Jan 19, 2024 | 14.59 | 14.82 | 14.51 | 14.76 | 14.41 | 37,600 |
Jan 18, 2024 | 14.63 | 14.85 | 14.63 | 14.77 | 14.42 | 113,800 |
Jan 17, 2024 | 14.63 | 14.75 | 14.49 | 14.63 | 14.28 | 68,900 |
Jan 16, 2024 | 15.16 | 15.18 | 14.93 | 14.94 | 14.58 | 39,300 |
Jan 12, 2024 | 15.94 | 15.98 | 15.72 | 15.77 | 15.39 | 29,300 |
Jan 11, 2024 | 16.11 | 16.11 | 15.63 | 15.67 | 15.29 | 25,900 |
Jan 10, 2024 | 16.17 | 16.36 | 15.96 | 16.15 | 15.76 | 14,600 |
Jan 09, 2024 | 16.41 | 16.41 | 16.16 | 16.28 | 15.90 | 26,900 |
Jan 08, 2024 | 16.66 | 16.93 | 16.55 | 16.85 | 16.45 | 28,500 |
Jan 05, 2024 | 16.34 | 16.84 | 16.34 | 16.84 | 16.44 | 60,400 |
Jan 04, 2024 | 16.50 | 16.72 | 16.40 | 16.70 | 16.30 | 20,800 |
Jan 03, 2024 | 16.38 | 16.64 | 16.36 | 16.43 | 16.04 | 34,200 |
Jan 02, 2024 | 16.70 | 16.84 | 16.57 | 16.71 | 16.31 | 17,200 |
Dec 29, 2023 | 17.10 | 17.14 | 16.87 | 16.92 | 16.52 | 31,600 |
Dec 28, 2023 | 16.89 | 16.93 | 16.68 | 16.76 | 16.36 | 26,600 |
Dec 27, 2023 | 17.19 | 17.19 | 16.89 | 16.92 | 16.52 | 17,000 |
Dec 26, 2023 | 16.64 | 16.98 | 16.53 | 16.97 | 16.56 | 24,600 |
Dec 22, 2023 | 16.54 | 17.30 | 16.54 | 16.70 | 16.30 | 13,100 |
Dec 21, 2023 | 16.66 | 16.86 | 16.54 | 16.68 | 16.28 | 65,700 |
Dec 20, 2023 | 16.73 | 17.08 | 16.70 | 16.78 | 16.38 | 101,600 |
Dec 19, 2023 | 16.93 | 17.07 | 16.86 | 17.07 | 16.66 | 20,300 |
Dec 18, 2023 | 16.42 | 16.58 | 16.39 | 16.40 | 16.01 | 33,300 |
Dec 15, 2023 | 16.69 | 16.69 | 16.31 | 16.50 | 16.11 | 68,500 |
Dec 14, 2023 | 16.74 | 16.93 | 16.66 | 16.87 | 16.47 | 22,500 |
Dec 13, 2023 | 16.02 | 16.39 | 15.90 | 16.39 | 16.00 | 337,200 |
Dec 12, 2023 | 16.24 | 16.37 | 16.17 | 16.21 | 15.82 | 59,800 |
Dec 11, 2023 | 16.64 | 16.64 | 16.40 | 16.40 | 16.01 | 40,600 |
Dec 08, 2023 | 16.71 | 16.87 | 16.67 | 16.75 | 16.35 | 23,600 |
Dec 07, 2023 | 16.48 | 16.71 | 16.40 | 16.56 | 16.17 | 40,800 |
Dec 06, 2023 | 16.78 | 16.95 | 16.71 | 16.81 | 16.41 | 17,200 |
Dec 05, 2023 | 16.57 | 16.62 | 16.41 | 16.48 | 16.09 | 36,500 |
Dec 04, 2023 | 16.64 | 16.71 | 16.59 | 16.70 | 16.30 | 46,200 |
Dec 01, 2023 | 16.77 | 16.96 | 16.62 | 16.95 | 16.54 | 35,800 |
Nov 30, 2023 | 16.67 | 16.91 | 16.62 | 16.91 | 16.51 | 35,900 |
Nov 29, 2023 | 16.50 | 16.58 | 16.40 | 16.57 | 16.17 | 89,600 |
Nov 28, 2023 | 16.86 | 17.15 | 16.85 | 16.85 | 16.45 | 31,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |