Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.22 | 16.33 | 16.00 | 16.18 | 16.18 | 151,586 |
Apr 24, 2024 | 16.31 | 16.40 | 16.15 | 16.21 | 16.21 | 581,900 |
Apr 23, 2024 | 16.20 | 16.44 | 15.98 | 16.42 | 16.42 | 706,100 |
Apr 22, 2024 | 16.13 | 16.35 | 15.92 | 16.23 | 16.23 | 437,000 |
Apr 19, 2024 | 16.16 | 16.58 | 16.16 | 16.29 | 16.29 | 581,200 |
Apr 18, 2024 | 16.24 | 16.42 | 16.08 | 16.18 | 16.18 | 318,200 |
Apr 17, 2024 | 16.56 | 16.71 | 16.21 | 16.25 | 16.25 | 564,100 |
Apr 16, 2024 | 16.45 | 16.69 | 16.24 | 16.66 | 16.66 | 596,500 |
Apr 15, 2024 | 16.92 | 16.99 | 16.44 | 16.52 | 16.52 | 710,500 |
Apr 12, 2024 | 17.32 | 17.56 | 16.87 | 16.92 | 16.92 | 1,132,300 |
Apr 11, 2024 | 17.29 | 17.35 | 17.01 | 17.06 | 17.06 | 627,000 |
Apr 10, 2024 | 16.99 | 17.37 | 16.99 | 17.29 | 17.29 | 563,100 |
Apr 09, 2024 | 17.04 | 17.26 | 17.00 | 17.10 | 17.10 | 794,300 |
Apr 08, 2024 | 17.23 | 17.36 | 16.91 | 17.03 | 17.03 | 505,300 |
Apr 05, 2024 | 17.10 | 17.37 | 17.01 | 17.27 | 17.27 | 654,500 |
Apr 04, 2024 | 16.86 | 17.11 | 16.82 | 17.06 | 17.06 | 548,800 |
Apr 03, 2024 | 17.05 | 17.19 | 16.87 | 17.02 | 17.02 | 833,300 |
Apr 02, 2024 | 17.08 | 17.12 | 16.74 | 17.02 | 17.02 | 786,700 |
Apr 01, 2024 | 16.89 | 17.02 | 16.61 | 16.92 | 16.92 | 593,100 |
Mar 28, 2024 | 16.71 | 16.99 | 16.58 | 16.84 | 16.84 | 593,200 |
Mar 27, 2024 | 16.14 | 16.65 | 15.93 | 16.60 | 16.60 | 1,034,600 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 16.35 | 16.50 | 16.01 | 16.06 | 15.94 | 1,302,000 |
Mar 25, 2024 | 15.92 | 16.56 | 15.92 | 16.50 | 16.38 | 1,336,500 |
Mar 22, 2024 | 16.13 | 16.17 | 15.77 | 15.86 | 15.74 | 636,600 |
Mar 21, 2024 | 16.02 | 16.23 | 15.94 | 16.14 | 16.02 | 691,500 |
Mar 20, 2024 | 15.92 | 16.15 | 15.82 | 16.01 | 15.89 | 652,600 |
Mar 19, 2024 | 15.97 | 16.27 | 15.95 | 16.18 | 16.06 | 713,700 |
Mar 18, 2024 | 15.40 | 16.06 | 15.34 | 16.06 | 15.94 | 1,115,400 |
Mar 15, 2024 | 15.36 | 15.55 | 15.16 | 15.29 | 15.18 | 1,932,800 |
Mar 14, 2024 | 15.51 | 15.60 | 15.31 | 15.42 | 15.30 | 851,600 |
Mar 13, 2024 | 15.34 | 15.63 | 15.31 | 15.35 | 15.24 | 1,028,800 |
Mar 12, 2024 | 15.36 | 15.47 | 15.02 | 15.13 | 15.02 | 992,100 |
Mar 11, 2024 | 14.80 | 15.48 | 14.78 | 15.38 | 15.27 | 1,202,900 |
Mar 08, 2024 | 14.99 | 15.33 | 14.60 | 14.85 | 14.74 | 1,508,000 |
Mar 07, 2024 | 15.25 | 15.67 | 14.62 | 15.17 | 15.06 | 1,982,100 |
Mar 06, 2024 | 16.05 | 16.13 | 15.75 | 15.97 | 15.85 | 957,400 |
Mar 05, 2024 | 15.55 | 15.93 | 15.46 | 15.86 | 15.74 | 914,500 |
Mar 04, 2024 | 15.64 | 15.69 | 15.50 | 15.61 | 15.49 | 753,700 |
Mar 01, 2024 | 15.18 | 15.50 | 15.12 | 15.48 | 15.36 | 874,300 |
Feb 29, 2024 | 15.03 | 15.09 | 14.75 | 15.08 | 14.97 | 1,351,100 |
Feb 28, 2024 | 14.93 | 15.25 | 14.85 | 14.92 | 14.81 | 528,500 |
Feb 27, 2024 | 14.64 | 14.97 | 14.58 | 14.85 | 14.74 | 712,100 |
Feb 26, 2024 | 14.48 | 14.69 | 14.34 | 14.45 | 14.34 | 485,000 |
Feb 23, 2024 | 14.61 | 14.64 | 14.39 | 14.56 | 14.45 | 641,400 |
Feb 22, 2024 | 14.59 | 14.87 | 14.44 | 14.84 | 14.73 | 669,500 |
Feb 21, 2024 | 14.43 | 14.80 | 14.42 | 14.65 | 14.54 | 665,900 |
Feb 20, 2024 | 14.44 | 14.52 | 14.11 | 14.32 | 14.21 | 628,300 |
Feb 16, 2024 | 14.56 | 14.61 | 14.43 | 14.53 | 14.42 | 473,300 |
Feb 15, 2024 | 13.93 | 14.64 | 13.93 | 14.54 | 14.43 | 719,200 |
Feb 14, 2024 | 14.25 | 14.50 | 13.92 | 13.98 | 13.88 | 494,300 |
Feb 13, 2024 | 14.50 | 14.60 | 14.06 | 14.20 | 14.09 | 521,600 |
Feb 12, 2024 | 14.18 | 14.75 | 14.18 | 14.57 | 14.46 | 628,100 |
Feb 09, 2024 | 13.92 | 14.27 | 13.92 | 14.18 | 14.07 | 442,400 |
Feb 08, 2024 | 13.85 | 14.17 | 13.84 | 14.04 | 13.94 | 567,300 |
Feb 07, 2024 | 13.98 | 13.98 | 13.60 | 13.83 | 13.73 | 446,600 |
Feb 06, 2024 | 13.71 | 14.02 | 13.66 | 13.75 | 13.65 | 575,100 |
Feb 05, 2024 | 13.70 | 13.73 | 13.30 | 13.61 | 13.51 | 792,800 |
Feb 02, 2024 | 14.02 | 14.20 | 13.78 | 13.82 | 13.72 | 794,100 |
Feb 01, 2024 | 14.57 | 14.71 | 14.03 | 14.18 | 14.07 | 964,700 |
Jan 31, 2024 | 14.85 | 14.85 | 14.42 | 14.45 | 14.34 | 773,700 |
Jan 30, 2024 | 14.40 | 14.95 | 14.37 | 14.89 | 14.78 | 707,700 |
Jan 29, 2024 | 14.65 | 14.65 | 14.36 | 14.52 | 14.41 | 611,400 |
Jan 26, 2024 | 14.67 | 14.78 | 14.42 | 14.73 | 14.62 | 583,400 |
Jan 25, 2024 | 14.61 | 14.72 | 14.43 | 14.71 | 14.60 | 1,162,600 |
Jan 24, 2024 | 14.43 | 14.56 | 14.24 | 14.46 | 14.35 | 785,800 |
Jan 23, 2024 | 14.35 | 14.59 | 14.23 | 14.25 | 14.14 | 933,100 |
Jan 22, 2024 | 14.21 | 14.60 | 14.03 | 14.45 | 14.34 | 714,200 |
Jan 19, 2024 | 14.31 | 14.42 | 14.18 | 14.37 | 14.26 | 619,100 |
Jan 18, 2024 | 14.55 | 14.61 | 14.34 | 14.38 | 14.27 | 576,700 |
Jan 17, 2024 | 14.67 | 14.91 | 14.50 | 14.51 | 14.40 | 801,600 |
Jan 16, 2024 | 15.55 | 15.64 | 14.80 | 14.84 | 14.73 | 1,403,800 |
Jan 15, 2024 | 15.75 | 15.88 | 15.59 | 15.73 | 15.61 | 480,400 |
Jan 12, 2024 | 16.06 | 16.20 | 15.81 | 15.88 | 15.76 | 425,800 |
Jan 11, 2024 | 15.75 | 15.90 | 15.47 | 15.81 | 15.69 | 991,500 |
Jan 10, 2024 | 15.85 | 15.90 | 15.56 | 15.65 | 15.53 | 433,800 |
Jan 09, 2024 | 16.04 | 16.04 | 15.71 | 15.87 | 15.75 | 547,200 |
Jan 08, 2024 | 15.85 | 15.96 | 15.69 | 15.96 | 15.84 | 472,500 |
Jan 05, 2024 | 16.28 | 16.43 | 16.11 | 16.28 | 16.16 | 553,000 |
Jan 04, 2024 | 16.61 | 16.67 | 16.04 | 16.05 | 15.93 | 818,700 |
Jan 03, 2024 | 16.09 | 16.56 | 15.94 | 16.42 | 16.30 | 489,300 |
Jan 02, 2024 | 16.23 | 16.40 | 15.93 | 16.00 | 15.88 | 614,800 |
Dec 29, 2023 | 16.15 | 16.20 | 15.97 | 15.97 | 15.85 | 714,400 |
Dec 28, 2023 | 16.31 | 16.39 | 16.06 | 16.07 | 15.95 | 523,100 |
Dec 28, 2023 | 0.1 Dividend | |||||
Dec 27, 2023 | 16.90 | 16.90 | 16.45 | 16.46 | 16.24 | 681,900 |
Dec 22, 2023 | 16.73 | 16.85 | 16.55 | 16.60 | 16.38 | 631,400 |
Dec 21, 2023 | 16.62 | 16.76 | 16.54 | 16.68 | 16.45 | 549,200 |
Dec 20, 2023 | 17.09 | 17.17 | 16.64 | 16.67 | 16.44 | 887,000 |
Dec 19, 2023 | 16.50 | 17.00 | 16.44 | 17.00 | 16.77 | 776,500 |
Dec 18, 2023 | 16.43 | 16.83 | 16.43 | 16.51 | 16.29 | 834,200 |
Dec 15, 2023 | 16.40 | 16.42 | 16.01 | 16.15 | 15.93 | 840,600 |
Dec 14, 2023 | 15.96 | 16.56 | 15.96 | 16.39 | 16.17 | 1,234,500 |
Dec 13, 2023 | 14.99 | 15.69 | 14.79 | 15.66 | 15.45 | 1,028,400 |
Dec 12, 2023 | 14.88 | 14.89 | 14.59 | 14.74 | 14.54 | 940,100 |
Dec 11, 2023 | 15.28 | 15.43 | 15.07 | 15.12 | 14.92 | 571,100 |
Dec 08, 2023 | 15.32 | 15.53 | 15.24 | 15.44 | 15.23 | 641,100 |
Dec 07, 2023 | 15.32 | 15.44 | 15.06 | 15.14 | 14.94 | 879,300 |
Dec 06, 2023 | 15.50 | 15.62 | 15.09 | 15.21 | 15.00 | 1,300,800 |
Dec 05, 2023 | 16.24 | 16.42 | 15.80 | 15.82 | 15.61 | 619,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |