Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 14.92 | 15.29 | 14.81 | 15.09 | 15.09 | 2,627,602 |
Apr 18, 2024 | 15.42 | 15.59 | 14.94 | 15.15 | 15.15 | 6,648,600 |
Apr 17, 2024 | 15.59 | 15.62 | 15.19 | 15.33 | 15.33 | 3,452,200 |
Apr 16, 2024 | 16.00 | 16.01 | 15.57 | 15.72 | 15.72 | 3,487,600 |
Apr 15, 2024 | 16.50 | 16.68 | 16.06 | 16.16 | 16.16 | 2,546,400 |
Apr 12, 2024 | 16.87 | 16.88 | 16.16 | 16.25 | 16.25 | 2,922,100 |
Apr 11, 2024 | 17.15 | 17.30 | 17.08 | 17.10 | 17.10 | 2,848,800 |
Apr 10, 2024 | 17.07 | 17.16 | 16.82 | 17.04 | 17.04 | 2,171,500 |
Apr 09, 2024 | 16.93 | 17.24 | 16.91 | 17.09 | 17.09 | 2,558,400 |
Apr 08, 2024 | 17.15 | 17.22 | 16.77 | 16.84 | 16.84 | 5,677,200 |
Apr 05, 2024 | 16.97 | 17.27 | 16.97 | 17.06 | 17.06 | 1,850,500 |
Apr 04, 2024 | 17.60 | 17.67 | 17.05 | 17.15 | 17.15 | 2,111,000 |
Apr 03, 2024 | 17.41 | 17.74 | 17.27 | 17.47 | 17.47 | 4,657,100 |
Apr 02, 2024 | 17.50 | 17.63 | 17.13 | 17.51 | 17.51 | 3,959,400 |
Apr 01, 2024 | 16.88 | 17.69 | 16.88 | 17.48 | 17.48 | 4,011,800 |
Mar 28, 2024 | 16.34 | 16.85 | 16.34 | 16.55 | 16.55 | 3,013,700 |
Mar 27, 2024 | 16.00 | 16.51 | 15.73 | 16.46 | 16.46 | 5,245,500 |
Mar 26, 2024 | 16.65 | 16.78 | 15.99 | 16.11 | 16.11 | 5,408,600 |
Mar 25, 2024 | 16.65 | 16.78 | 16.50 | 16.60 | 16.60 | 2,780,100 |
Mar 22, 2024 | 17.20 | 17.24 | 16.47 | 16.62 | 16.62 | 4,998,000 |
Mar 21, 2024 | 17.81 | 18.08 | 17.62 | 17.68 | 17.68 | 3,324,500 |
Mar 20, 2024 | 17.30 | 17.79 | 17.17 | 17.77 | 17.77 | 2,624,600 |
Mar 19, 2024 | 16.99 | 17.40 | 16.91 | 17.12 | 17.12 | 3,340,000 |
Mar 18, 2024 | 17.41 | 17.52 | 17.05 | 17.16 | 17.16 | 3,147,700 |
Mar 15, 2024 | 17.34 | 17.63 | 17.13 | 17.22 | 17.22 | 3,961,500 |
Mar 14, 2024 | 17.20 | 17.54 | 17.16 | 17.27 | 17.27 | 3,968,900 |
Mar 14, 2024 | 0.43 Dividend | |||||
Mar 13, 2024 | 17.69 | 18.07 | 17.51 | 17.52 | 17.09 | 5,831,600 |
Mar 12, 2024 | 17.10 | 17.94 | 17.04 | 17.60 | 17.17 | 7,786,200 |
Mar 11, 2024 | 17.44 | 17.62 | 16.83 | 16.86 | 16.45 | 5,070,800 |
Mar 08, 2024 | 17.39 | 17.67 | 17.08 | 17.28 | 16.86 | 3,119,000 |
Mar 07, 2024 | 17.59 | 17.72 | 17.28 | 17.48 | 17.05 | 3,863,400 |
Mar 06, 2024 | 18.49 | 18.75 | 17.64 | 17.75 | 17.31 | 4,219,500 |
Mar 05, 2024 | 17.90 | 18.00 | 17.42 | 17.77 | 17.33 | 7,337,600 |
Mar 04, 2024 | 19.40 | 19.40 | 17.91 | 17.94 | 17.50 | 9,325,500 |
Mar 01, 2024 | 19.49 | 19.65 | 18.94 | 19.36 | 18.88 | 4,986,600 |
Feb 29, 2024 | 19.72 | 20.00 | 18.84 | 19.25 | 18.78 | 7,049,400 |
Feb 28, 2024 | 19.03 | 20.19 | 18.81 | 19.53 | 19.05 | 15,137,000 |
Feb 27, 2024 | 17.38 | 17.55 | 17.02 | 17.34 | 16.91 | 3,075,100 |
Feb 26, 2024 | 16.88 | 17.39 | 16.85 | 17.17 | 16.75 | 3,184,000 |
Feb 23, 2024 | 16.88 | 17.08 | 16.59 | 16.99 | 16.57 | 1,708,700 |
Feb 22, 2024 | 16.71 | 16.83 | 16.42 | 16.78 | 16.37 | 1,939,200 |
Feb 21, 2024 | 16.78 | 16.93 | 16.35 | 16.52 | 16.11 | 2,512,600 |
Feb 20, 2024 | 16.88 | 16.93 | 16.14 | 16.57 | 16.16 | 3,066,400 |
Feb 16, 2024 | 17.35 | 17.58 | 16.84 | 16.88 | 16.47 | 2,429,900 |
Feb 15, 2024 | 17.00 | 17.44 | 16.95 | 17.20 | 16.78 | 1,812,300 |
Feb 14, 2024 | 16.70 | 16.89 | 16.56 | 16.89 | 16.48 | 1,437,600 |
Feb 13, 2024 | 16.64 | 16.92 | 16.38 | 16.47 | 16.07 | 1,271,700 |
Feb 12, 2024 | 16.87 | 17.35 | 16.87 | 17.07 | 16.65 | 1,583,900 |
Feb 09, 2024 | 16.46 | 16.84 | 16.31 | 16.79 | 16.38 | 1,223,000 |
Feb 08, 2024 | 16.70 | 16.99 | 16.36 | 16.47 | 16.07 | 2,322,000 |
Feb 07, 2024 | 16.54 | 17.02 | 16.37 | 16.89 | 16.48 | 2,380,500 |
Feb 06, 2024 | 16.51 | 17.15 | 16.30 | 17.11 | 16.69 | 3,593,400 |
Feb 05, 2024 | 15.94 | 16.20 | 15.74 | 16.02 | 15.63 | 1,985,700 |
Feb 02, 2024 | 16.20 | 16.29 | 15.74 | 16.00 | 15.61 | 2,001,600 |
Feb 01, 2024 | 16.09 | 16.46 | 16.09 | 16.41 | 16.01 | 2,749,800 |
Jan 31, 2024 | 15.57 | 16.42 | 15.56 | 15.89 | 15.50 | 2,489,500 |
Jan 30, 2024 | 15.67 | 15.96 | 15.62 | 15.83 | 15.44 | 2,262,100 |
Jan 29, 2024 | 16.08 | 16.13 | 15.62 | 15.94 | 15.55 | 2,237,800 |
Jan 26, 2024 | 15.71 | 16.06 | 15.63 | 16.06 | 15.67 | 2,197,900 |
Jan 25, 2024 | 16.46 | 16.75 | 15.93 | 15.95 | 15.56 | 3,325,500 |
Jan 24, 2024 | 15.72 | 16.50 | 15.67 | 16.42 | 16.02 | 5,354,400 |
Jan 23, 2024 | 15.49 | 15.74 | 15.07 | 15.19 | 14.82 | 3,596,800 |
Jan 22, 2024 | 14.53 | 14.99 | 14.45 | 14.95 | 14.58 | 3,220,400 |
Jan 19, 2024 | 14.96 | 15.24 | 14.74 | 15.03 | 14.66 | 3,139,200 |
Jan 18, 2024 | 15.80 | 15.90 | 15.05 | 15.11 | 14.74 | 2,959,500 |
Jan 17, 2024 | 15.60 | 16.04 | 15.29 | 15.76 | 15.37 | 3,656,000 |
Jan 16, 2024 | 16.01 | 16.48 | 15.80 | 16.12 | 15.72 | 2,950,800 |
Jan 12, 2024 | 16.95 | 17.00 | 16.66 | 16.67 | 16.26 | 1,290,400 |
Jan 11, 2024 | 16.92 | 17.17 | 16.79 | 16.89 | 16.48 | 2,590,900 |
Jan 10, 2024 | 16.48 | 16.95 | 16.47 | 16.85 | 16.44 | 3,709,600 |
Jan 09, 2024 | 16.04 | 16.55 | 16.01 | 16.51 | 16.10 | 3,674,100 |
Jan 08, 2024 | 16.28 | 16.43 | 16.01 | 16.30 | 15.90 | 4,129,400 |
Jan 05, 2024 | 17.06 | 17.09 | 16.56 | 16.59 | 16.18 | 1,959,500 |
Jan 04, 2024 | 17.40 | 17.48 | 17.20 | 17.27 | 16.85 | 2,178,200 |
Jan 03, 2024 | 17.41 | 17.54 | 17.10 | 17.48 | 17.05 | 2,105,500 |
Jan 02, 2024 | 17.36 | 17.58 | 17.17 | 17.37 | 16.94 | 1,896,400 |
Dec 29, 2023 | 17.61 | 18.03 | 17.48 | 17.76 | 17.32 | 3,164,000 |
Dec 28, 2023 | 17.22 | 18.20 | 17.22 | 17.54 | 17.11 | 5,388,900 |
Dec 27, 2023 | 16.76 | 17.10 | 16.66 | 16.86 | 16.45 | 2,869,200 |
Dec 26, 2023 | 16.96 | 17.02 | 16.56 | 16.64 | 16.23 | 1,544,400 |
Dec 22, 2023 | 16.89 | 17.01 | 16.75 | 16.91 | 16.49 | 1,813,100 |
Dec 21, 2023 | 16.40 | 17.12 | 16.34 | 17.12 | 16.70 | 2,700,800 |
Dec 20, 2023 | 16.45 | 16.57 | 16.18 | 16.18 | 15.78 | 2,144,100 |
Dec 19, 2023 | 16.64 | 16.82 | 16.48 | 16.63 | 16.22 | 1,731,000 |
Dec 18, 2023 | 16.80 | 16.87 | 16.50 | 16.79 | 16.38 | 1,909,400 |
Dec 15, 2023 | 16.90 | 16.95 | 16.51 | 16.75 | 16.34 | 4,774,200 |
Dec 14, 2023 | 16.10 | 16.57 | 16.07 | 16.53 | 16.12 | 3,929,800 |
Dec 13, 2023 | 15.67 | 15.99 | 15.60 | 15.97 | 15.58 | 4,151,000 |
Dec 12, 2023 | 15.45 | 15.73 | 15.31 | 15.68 | 15.30 | 2,822,400 |
Dec 11, 2023 | 15.22 | 15.57 | 15.00 | 15.40 | 15.02 | 3,074,000 |
Dec 08, 2023 | 15.32 | 15.50 | 15.23 | 15.27 | 14.90 | 3,585,400 |
Dec 07, 2023 | 15.23 | 15.53 | 15.16 | 15.44 | 15.06 | 3,542,900 |
Dec 06, 2023 | 15.35 | 15.51 | 15.24 | 15.26 | 14.89 | 4,013,500 |
Dec 05, 2023 | 15.02 | 15.26 | 14.75 | 15.21 | 14.84 | 4,232,800 |
Dec 04, 2023 | 15.43 | 15.71 | 15.08 | 15.29 | 14.91 | 2,765,500 |
Dec 01, 2023 | 16.04 | 16.27 | 15.43 | 15.66 | 15.28 | 2,305,200 |
Nov 30, 2023 | 16.18 | 16.53 | 15.97 | 16.03 | 15.64 | 6,165,700 |
Nov 29, 2023 | 16.17 | 16.45 | 15.91 | 16.33 | 15.93 | 3,829,200 |
Nov 28, 2023 | 16.25 | 16.75 | 16.25 | 16.43 | 16.03 | 3,106,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |