Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.64 | 16.07 | 15.52 | 16.07 | 16.07 | 716,900 |
Apr 23, 2024 | 15.55 | 16.09 | 15.41 | 15.71 | 15.71 | 712,700 |
Apr 22, 2024 | 15.50 | 15.70 | 15.27 | 15.57 | 15.57 | 763,400 |
Apr 19, 2024 | 15.15 | 15.47 | 15.15 | 15.37 | 15.37 | 947,800 |
Apr 18, 2024 | 14.97 | 15.24 | 14.87 | 15.15 | 15.15 | 700,700 |
Apr 17, 2024 | 15.20 | 15.67 | 14.95 | 14.96 | 14.96 | 696,400 |
Apr 16, 2024 | 15.24 | 15.34 | 14.96 | 15.06 | 15.06 | 659,000 |
Apr 15, 2024 | 15.64 | 15.71 | 15.18 | 15.36 | 15.36 | 952,100 |
Apr 12, 2024 | 16.04 | 16.10 | 15.64 | 15.65 | 15.65 | 667,300 |
Apr 11, 2024 | 15.72 | 16.10 | 15.66 | 16.05 | 16.05 | 810,900 |
Apr 10, 2024 | 15.36 | 16.08 | 15.14 | 15.68 | 15.68 | 808,200 |
Apr 09, 2024 | 15.50 | 15.82 | 15.27 | 15.78 | 15.78 | 702,400 |
Apr 08, 2024 | 15.67 | 15.93 | 15.43 | 15.44 | 15.44 | 779,500 |
Apr 05, 2024 | 15.64 | 15.82 | 15.51 | 15.67 | 15.67 | 744,300 |
Apr 04, 2024 | 16.36 | 16.38 | 15.68 | 15.70 | 15.70 | 742,100 |
Apr 03, 2024 | 15.81 | 16.42 | 15.81 | 16.24 | 16.24 | 710,100 |
Apr 02, 2024 | 15.56 | 16.16 | 15.50 | 15.91 | 15.91 | 945,700 |
Apr 01, 2024 | 16.05 | 16.05 | 15.60 | 15.67 | 15.67 | 537,300 |
Mar 28, 2024 | 15.98 | 16.19 | 15.86 | 16.02 | 16.02 | 1,144,700 |
Mar 27, 2024 | 15.76 | 16.08 | 15.57 | 15.86 | 15.86 | 861,600 |
Mar 26, 2024 | 16.21 | 16.25 | 15.69 | 15.73 | 15.73 | 620,700 |
Mar 25, 2024 | 15.89 | 16.24 | 15.89 | 16.13 | 16.13 | 540,200 |
Mar 22, 2024 | 16.10 | 16.10 | 15.65 | 15.73 | 15.73 | 576,400 |
Mar 21, 2024 | 16.37 | 16.80 | 15.95 | 16.05 | 16.05 | 1,068,000 |
Mar 20, 2024 | 15.56 | 16.22 | 15.48 | 16.16 | 16.16 | 653,900 |
Mar 19, 2024 | 15.33 | 15.66 | 14.93 | 15.65 | 15.65 | 951,500 |
Mar 18, 2024 | 15.41 | 15.62 | 15.05 | 15.43 | 15.43 | 1,033,300 |
Mar 15, 2024 | 15.77 | 16.03 | 15.43 | 15.43 | 15.43 | 2,046,300 |
Mar 14, 2024 | 15.96 | 16.00 | 15.55 | 15.67 | 15.67 | 848,400 |
Mar 14, 2024 | 0.19 Dividend | |||||
Mar 13, 2024 | 15.72 | 16.19 | 15.72 | 16.09 | 15.90 | 621,000 |
Mar 12, 2024 | 15.70 | 16.06 | 15.50 | 15.72 | 15.53 | 616,300 |
Mar 11, 2024 | 15.95 | 16.11 | 15.73 | 15.75 | 15.56 | 730,000 |
Mar 08, 2024 | 15.70 | 15.99 | 15.58 | 15.93 | 15.74 | 740,100 |
Mar 07, 2024 | 15.54 | 15.84 | 15.36 | 15.53 | 15.35 | 955,800 |
Mar 06, 2024 | 15.44 | 15.52 | 15.04 | 15.36 | 15.18 | 1,392,000 |
Mar 05, 2024 | 15.50 | 15.68 | 15.20 | 15.22 | 15.04 | 993,900 |
Mar 04, 2024 | 15.41 | 15.72 | 15.16 | 15.55 | 15.37 | 763,600 |
Mar 01, 2024 | 15.27 | 15.42 | 14.85 | 15.41 | 15.23 | 800,800 |
Feb 29, 2024 | 14.94 | 15.58 | 14.90 | 15.30 | 15.12 | 1,178,500 |
Feb 28, 2024 | 14.71 | 15.36 | 14.58 | 14.93 | 14.75 | 1,142,600 |
Feb 27, 2024 | 14.65 | 14.85 | 14.31 | 14.77 | 14.60 | 980,000 |
Feb 26, 2024 | 14.04 | 14.67 | 13.92 | 14.55 | 14.38 | 1,106,400 |
Feb 23, 2024 | 14.32 | 14.58 | 14.02 | 14.03 | 13.86 | 1,248,200 |
Feb 22, 2024 | 14.57 | 14.85 | 14.06 | 14.42 | 14.25 | 1,573,200 |
Feb 21, 2024 | 14.24 | 14.77 | 14.09 | 14.65 | 14.48 | 1,291,600 |
Feb 20, 2024 | 13.91 | 15.55 | 13.69 | 14.39 | 14.22 | 2,145,100 |
Feb 16, 2024 | 17.05 | 17.36 | 13.81 | 14.04 | 13.87 | 4,967,300 |
Feb 15, 2024 | 18.70 | 19.11 | 18.23 | 18.44 | 18.22 | 957,000 |
Feb 14, 2024 | 18.46 | 18.79 | 18.21 | 18.77 | 18.55 | 715,400 |
Feb 13, 2024 | 18.59 | 18.85 | 18.01 | 18.14 | 17.93 | 1,167,100 |
Feb 12, 2024 | 18.64 | 19.27 | 18.64 | 19.14 | 18.91 | 922,100 |
Feb 09, 2024 | 18.47 | 18.70 | 18.09 | 18.55 | 18.33 | 650,600 |
Feb 08, 2024 | 18.01 | 18.60 | 18.01 | 18.46 | 18.24 | 873,600 |
Feb 07, 2024 | 18.71 | 18.71 | 18.09 | 18.19 | 17.98 | 877,500 |
Feb 06, 2024 | 18.72 | 19.06 | 18.47 | 18.74 | 18.52 | 1,008,900 |
Feb 05, 2024 | 18.90 | 18.95 | 18.46 | 18.78 | 18.56 | 1,260,900 |
Feb 02, 2024 | 18.91 | 19.76 | 18.91 | 19.23 | 19.00 | 910,700 |
Feb 01, 2024 | 19.20 | 19.59 | 19.00 | 19.20 | 18.97 | 806,300 |
Jan 31, 2024 | 19.18 | 19.74 | 18.95 | 19.21 | 18.98 | 1,006,900 |
Jan 30, 2024 | 18.98 | 19.44 | 18.62 | 19.24 | 19.01 | 1,076,800 |
Jan 29, 2024 | 20.08 | 20.08 | 19.02 | 19.18 | 18.95 | 965,100 |
Jan 26, 2024 | 19.15 | 20.93 | 19.08 | 20.08 | 19.84 | 1,407,300 |
Jan 25, 2024 | 18.21 | 18.99 | 18.19 | 18.98 | 18.76 | 886,200 |
Jan 24, 2024 | 18.80 | 18.80 | 17.99 | 18.01 | 17.80 | 731,400 |
Jan 23, 2024 | 19.26 | 19.65 | 18.65 | 18.69 | 18.47 | 717,300 |
Jan 22, 2024 | 18.74 | 18.96 | 18.17 | 18.87 | 18.65 | 1,119,400 |
Jan 19, 2024 | 18.56 | 18.63 | 18.01 | 18.55 | 18.33 | 579,600 |
Jan 18, 2024 | 18.27 | 18.50 | 17.94 | 18.43 | 18.21 | 668,200 |
Jan 17, 2024 | 18.15 | 18.90 | 18.06 | 18.25 | 18.03 | 779,600 |
Jan 16, 2024 | 18.24 | 18.45 | 17.90 | 18.44 | 18.22 | 831,700 |
Jan 12, 2024 | 17.87 | 18.40 | 17.84 | 18.33 | 18.11 | 586,000 |
Jan 11, 2024 | 17.86 | 17.89 | 17.30 | 17.68 | 17.47 | 567,800 |
Jan 10, 2024 | 18.10 | 18.26 | 17.85 | 17.98 | 17.77 | 502,700 |
Jan 09, 2024 | 17.93 | 18.31 | 17.61 | 18.28 | 18.06 | 749,700 |
Jan 08, 2024 | 18.94 | 18.94 | 18.15 | 18.21 | 17.99 | 787,100 |
Jan 05, 2024 | 18.16 | 19.16 | 18.05 | 18.91 | 18.69 | 1,035,500 |
Jan 04, 2024 | 18.46 | 18.46 | 17.97 | 18.26 | 18.04 | 731,300 |
Jan 03, 2024 | 18.07 | 18.45 | 17.91 | 18.14 | 17.93 | 831,100 |
Jan 02, 2024 | 18.11 | 18.60 | 17.75 | 18.16 | 17.95 | 729,300 |
Dec 29, 2023 | 18.46 | 18.53 | 18.16 | 18.35 | 18.13 | 706,900 |
Dec 28, 2023 | 18.02 | 18.48 | 17.98 | 18.48 | 18.26 | 430,600 |
Dec 27, 2023 | 18.29 | 18.37 | 18.02 | 18.13 | 17.92 | 553,100 |
Dec 26, 2023 | 18.08 | 18.30 | 17.85 | 18.22 | 18.00 | 402,900 |
Dec 22, 2023 | 18.51 | 18.80 | 17.75 | 17.97 | 17.76 | 460,900 |
Dec 21, 2023 | 18.24 | 18.59 | 18.24 | 18.52 | 18.30 | 541,700 |
Dec 20, 2023 | 18.48 | 18.84 | 18.10 | 18.11 | 17.90 | 967,900 |
Dec 19, 2023 | 18.08 | 18.56 | 17.95 | 18.48 | 18.26 | 1,005,600 |
Dec 18, 2023 | 17.90 | 18.39 | 17.73 | 17.99 | 17.78 | 977,300 |
Dec 15, 2023 | 18.37 | 18.37 | 17.56 | 17.72 | 17.51 | 2,911,300 |
Dec 14, 2023 | 19.27 | 19.75 | 17.77 | 18.23 | 18.01 | 1,448,000 |
Dec 14, 2023 | 0.185 Dividend | |||||
Dec 13, 2023 | 18.00 | 18.88 | 17.51 | 18.77 | 18.37 | 1,931,500 |
Dec 12, 2023 | 18.25 | 18.56 | 17.92 | 17.99 | 17.60 | 936,100 |
Dec 11, 2023 | 18.80 | 18.86 | 17.96 | 18.40 | 18.00 | 1,094,800 |
Dec 08, 2023 | 18.79 | 19.24 | 18.37 | 18.59 | 18.19 | 1,009,700 |
Dec 07, 2023 | 18.51 | 18.94 | 18.23 | 18.92 | 18.51 | 1,956,800 |
Dec 06, 2023 | 19.13 | 19.40 | 18.31 | 18.38 | 17.98 | 1,376,900 |
Dec 05, 2023 | 19.99 | 19.99 | 18.93 | 19.13 | 18.72 | 1,041,400 |
Dec 04, 2023 | 20.93 | 21.34 | 19.97 | 20.03 | 19.60 | 1,364,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |