Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.02 | 16.12 | 15.98 | 16.07 | 16.07 | 644,822 |
Apr 29, 2024 | 16.16 | 16.27 | 16.05 | 16.13 | 16.13 | 2,476,200 |
Apr 26, 2024 | 16.12 | 16.14 | 15.98 | 16.07 | 16.07 | 1,495,000 |
Apr 25, 2024 | 15.90 | 16.13 | 15.85 | 16.10 | 16.10 | 2,016,700 |
Apr 24, 2024 | 16.23 | 16.24 | 15.88 | 16.08 | 16.08 | 2,458,300 |
Apr 23, 2024 | 16.10 | 16.24 | 16.09 | 16.21 | 16.21 | 1,874,800 |
Apr 22, 2024 | 15.99 | 16.09 | 15.91 | 16.07 | 16.07 | 1,946,500 |
Apr 19, 2024 | 15.77 | 15.97 | 15.77 | 15.92 | 15.92 | 1,818,300 |
Apr 18, 2024 | 15.83 | 15.88 | 15.67 | 15.78 | 15.78 | 1,697,000 |
Apr 17, 2024 | 15.75 | 15.90 | 15.63 | 15.76 | 15.76 | 2,033,500 |
Apr 16, 2024 | 15.66 | 15.75 | 15.35 | 15.68 | 15.68 | 4,492,600 |
Apr 15, 2024 | 15.95 | 16.06 | 15.52 | 15.75 | 15.75 | 2,936,000 |
Apr 12, 2024 | 16.14 | 16.15 | 15.76 | 15.85 | 15.85 | 2,140,100 |
Apr 11, 2024 | 16.17 | 16.28 | 16.01 | 16.18 | 16.18 | 1,769,600 |
Apr 10, 2024 | 16.19 | 16.21 | 15.98 | 16.20 | 16.20 | 2,657,000 |
Apr 09, 2024 | 16.27 | 16.52 | 16.21 | 16.42 | 16.42 | 2,870,200 |
Apr 08, 2024 | 16.08 | 16.26 | 15.95 | 16.23 | 16.23 | 2,600,700 |
Apr 05, 2024 | 15.87 | 16.16 | 15.82 | 16.02 | 16.02 | 2,707,400 |
Apr 04, 2024 | 16.08 | 16.18 | 15.95 | 15.96 | 15.96 | 2,055,900 |
Apr 03, 2024 | 15.92 | 16.22 | 15.90 | 16.00 | 16.00 | 3,788,700 |
Apr 02, 2024 | 15.83 | 15.96 | 15.62 | 15.94 | 15.94 | 4,799,500 |
Apr 01, 2024 | 15.96 | 16.01 | 15.56 | 15.89 | 15.89 | 4,577,000 |
Mar 28, 2024 | 15.93 | 16.14 | 15.88 | 16.01 | 16.01 | 4,002,300 |
Mar 27, 2024 | 15.80 | 15.98 | 15.70 | 15.91 | 15.91 | 9,034,900 |
Mar 26, 2024 | 15.91 | 15.95 | 15.70 | 15.70 | 15.70 | 4,205,700 |
Mar 25, 2024 | 15.93 | 15.97 | 15.69 | 15.79 | 15.79 | 3,037,200 |
Mar 22, 2024 | 16.58 | 16.58 | 15.93 | 15.99 | 15.99 | 3,534,300 |
Mar 21, 2024 | 16.64 | 16.77 | 16.49 | 16.51 | 16.51 | 2,895,300 |
Mar 20, 2024 | 16.45 | 16.70 | 16.38 | 16.69 | 16.69 | 1,760,600 |
Mar 19, 2024 | 16.39 | 16.62 | 16.32 | 16.48 | 16.48 | 1,501,300 |
Mar 18, 2024 | 16.59 | 16.59 | 16.38 | 16.52 | 16.52 | 1,968,000 |
Mar 15, 2024 | 16.48 | 16.64 | 16.34 | 16.56 | 16.56 | 3,355,800 |
Mar 14, 2024 | 16.88 | 16.90 | 16.35 | 16.50 | 16.50 | 3,437,600 |
Mar 13, 2024 | 17.14 | 17.22 | 16.85 | 16.93 | 16.93 | 2,270,800 |
Mar 12, 2024 | 17.29 | 17.39 | 17.04 | 17.13 | 17.13 | 1,904,200 |
Mar 11, 2024 | 17.31 | 17.38 | 17.11 | 17.30 | 17.30 | 1,452,800 |
Mar 08, 2024 | 17.38 | 17.50 | 17.20 | 17.31 | 17.31 | 1,665,600 |
Mar 08, 2024 | 0.279 Dividend | |||||
Mar 07, 2024 | 17.65 | 17.77 | 17.52 | 17.66 | 17.38 | 1,820,600 |
Mar 06, 2024 | 17.28 | 17.54 | 17.28 | 17.50 | 17.22 | 1,562,400 |
Mar 05, 2024 | 17.36 | 17.37 | 17.09 | 17.17 | 16.90 | 2,571,500 |
Mar 04, 2024 | 17.45 | 17.59 | 17.29 | 17.32 | 17.05 | 2,320,100 |
Mar 01, 2024 | 17.44 | 17.61 | 17.31 | 17.56 | 17.28 | 1,721,400 |
Feb 29, 2024 | 17.50 | 17.63 | 17.38 | 17.44 | 17.16 | 1,704,900 |
Feb 28, 2024 | 17.61 | 17.61 | 17.36 | 17.42 | 17.14 | 1,826,700 |
Feb 27, 2024 | 17.68 | 17.75 | 17.62 | 17.71 | 17.43 | 1,130,300 |
Feb 26, 2024 | 17.98 | 18.00 | 17.55 | 17.65 | 17.37 | 2,207,400 |
Feb 23, 2024 | 18.05 | 18.16 | 17.89 | 18.01 | 17.73 | 1,600,000 |
Feb 22, 2024 | 17.94 | 18.09 | 17.92 | 18.05 | 17.76 | 3,717,900 |
Feb 21, 2024 | 17.91 | 18.01 | 17.75 | 17.93 | 17.65 | 1,288,700 |
Feb 20, 2024 | 17.69 | 17.98 | 17.68 | 17.89 | 17.61 | 1,822,500 |
Feb 16, 2024 | 17.53 | 17.89 | 17.52 | 17.75 | 17.47 | 1,625,600 |
Feb 15, 2024 | 17.30 | 17.72 | 17.30 | 17.60 | 17.32 | 2,608,900 |
Feb 14, 2024 | 17.18 | 17.31 | 17.12 | 17.28 | 17.01 | 1,668,100 |
Feb 13, 2024 | 17.39 | 17.45 | 16.90 | 17.08 | 16.81 | 2,882,700 |
Feb 12, 2024 | 17.53 | 17.72 | 17.38 | 17.62 | 17.34 | 2,192,400 |
Feb 09, 2024 | 17.51 | 17.98 | 17.23 | 17.56 | 17.28 | 4,987,000 |
Feb 08, 2024 | 17.42 | 17.42 | 16.94 | 17.06 | 16.79 | 2,749,900 |
Feb 07, 2024 | 17.41 | 17.50 | 17.30 | 17.46 | 17.18 | 1,980,800 |
Feb 06, 2024 | 17.29 | 17.49 | 17.17 | 17.40 | 17.13 | 3,244,200 |
Feb 05, 2024 | 17.54 | 17.60 | 17.25 | 17.27 | 17.00 | 3,081,700 |
Feb 02, 2024 | 17.98 | 17.99 | 17.47 | 17.71 | 17.43 | 2,371,000 |
Feb 01, 2024 | 18.00 | 18.16 | 17.86 | 18.12 | 17.83 | 2,195,400 |
Jan 31, 2024 | 18.13 | 18.20 | 17.79 | 17.90 | 17.62 | 2,511,500 |
Jan 30, 2024 | 18.17 | 18.24 | 18.07 | 18.11 | 17.82 | 1,597,000 |
Jan 29, 2024 | 18.13 | 18.35 | 17.92 | 18.26 | 17.97 | 1,746,400 |
Jan 26, 2024 | 18.21 | 18.30 | 18.09 | 18.12 | 17.83 | 1,360,900 |
Jan 25, 2024 | 18.20 | 18.33 | 18.12 | 18.15 | 17.86 | 1,897,900 |
Jan 24, 2024 | 18.47 | 18.55 | 18.05 | 18.10 | 17.81 | 1,777,900 |
Jan 23, 2024 | 18.30 | 18.37 | 18.11 | 18.35 | 18.06 | 1,895,200 |
Jan 22, 2024 | 18.37 | 18.37 | 18.17 | 18.20 | 17.91 | 2,659,500 |
Jan 19, 2024 | 18.28 | 18.38 | 18.13 | 18.33 | 18.04 | 1,809,000 |
Jan 18, 2024 | 18.18 | 18.27 | 17.99 | 18.24 | 17.95 | 2,357,200 |
Jan 17, 2024 | 18.20 | 18.25 | 17.99 | 18.18 | 17.89 | 2,380,600 |
Jan 16, 2024 | 18.05 | 18.40 | 18.05 | 18.36 | 18.07 | 3,403,900 |
Jan 12, 2024 | 18.17 | 18.38 | 18.11 | 18.12 | 17.83 | 1,371,900 |
Jan 11, 2024 | 18.30 | 18.39 | 17.97 | 18.06 | 17.77 | 2,141,400 |
Jan 10, 2024 | 18.11 | 18.29 | 18.08 | 18.27 | 17.98 | 1,372,900 |
Jan 09, 2024 | 18.11 | 18.11 | 17.86 | 18.10 | 17.81 | 1,805,900 |
Jan 08, 2024 | 17.93 | 18.24 | 17.91 | 18.13 | 17.84 | 2,124,000 |
Jan 05, 2024 | 17.79 | 18.02 | 17.71 | 17.92 | 17.64 | 2,264,600 |
Jan 04, 2024 | 17.68 | 17.92 | 17.45 | 17.86 | 17.58 | 2,933,700 |
Jan 03, 2024 | 17.82 | 17.98 | 17.69 | 17.90 | 17.62 | 2,034,900 |
Jan 02, 2024 | 17.69 | 18.02 | 17.67 | 17.91 | 17.63 | 2,591,800 |
Dec 29, 2023 | 17.78 | 17.93 | 17.67 | 17.79 | 17.51 | 2,426,600 |
Dec 28, 2023 | 17.71 | 17.86 | 17.66 | 17.83 | 17.55 | 6,471,100 |
Dec 27, 2023 | 17.60 | 17.73 | 17.57 | 17.72 | 17.44 | 2,654,700 |
Dec 26, 2023 | 17.54 | 17.74 | 17.43 | 17.73 | 17.45 | 1,089,000 |
Dec 22, 2023 | 17.75 | 17.88 | 17.51 | 17.56 | 17.28 | 2,169,500 |
Dec 21, 2023 | 17.61 | 17.80 | 17.58 | 17.66 | 17.38 | 1,847,900 |
Dec 20, 2023 | 17.76 | 17.88 | 17.53 | 17.53 | 17.25 | 1,999,400 |
Dec 19, 2023 | 17.86 | 17.96 | 17.78 | 17.81 | 17.53 | 1,897,400 |
Dec 18, 2023 | 18.05 | 18.11 | 17.69 | 17.74 | 17.46 | 2,058,900 |
Dec 15, 2023 | 18.33 | 18.44 | 17.88 | 17.91 | 17.63 | 1,812,800 |
Dec 14, 2023 | 18.60 | 18.68 | 18.29 | 18.37 | 18.08 | 2,344,300 |
Dec 13, 2023 | 18.06 | 18.52 | 17.99 | 18.48 | 18.19 | 1,779,900 |
Dec 12, 2023 | 18.19 | 18.23 | 17.95 | 18.10 | 17.81 | 1,393,200 |
Dec 11, 2023 | 18.47 | 18.49 | 18.13 | 18.21 | 17.92 | 1,612,500 |
Dec 08, 2023 | 18.70 | 18.70 | 18.38 | 18.46 | 18.17 | 1,554,500 |
Dec 08, 2023 | 0.277 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |