Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.00 | 17.10 | 16.93 | 17.01 | 17.01 | 73,181 |
Apr 25, 2024 | 17.10 | 17.23 | 16.81 | 16.93 | 16.93 | 4,071,169 |
Apr 24, 2024 | 17.15 | 17.22 | 17.02 | 17.18 | 17.18 | 1,986,075 |
Apr 23, 2024 | 17.28 | 17.30 | 17.11 | 17.14 | 17.14 | 2,378,206 |
Apr 22, 2024 | 17.31 | 17.55 | 17.07 | 17.09 | 17.09 | 691,108 |
Apr 19, 2024 | 17.50 | 17.60 | 17.37 | 17.54 | 17.54 | 168,245 |
Apr 18, 2024 | 17.19 | 17.64 | 17.39 | 17.49 | 17.49 | 1,435,396 |
Apr 17, 2024 | 17.17 | 17.33 | 17.16 | 17.22 | 17.22 | 93,358 |
Apr 16, 2024 | 17.10 | 17.26 | 16.95 | 17.18 | 17.18 | 116,994 |
Apr 15, 2024 | 17.15 | 17.36 | 16.58 | 17.16 | 17.16 | 485,308 |
Apr 12, 2024 | 17.22 | 17.45 | 17.02 | 17.36 | 17.36 | 358,438 |
Apr 11, 2024 | 16.97 | 17.10 | 16.90 | 16.95 | 16.95 | 1,045,971 |
Apr 10, 2024 | 17.17 | 17.45 | 16.75 | 16.96 | 16.96 | 361,792 |
Apr 09, 2024 | 17.03 | 17.37 | 17.03 | 17.23 | 17.23 | 126,427 |
Apr 08, 2024 | 17.10 | 17.16 | 17.01 | 17.04 | 17.04 | 556,671 |
Apr 05, 2024 | 17.25 | 17.29 | 17.01 | 17.11 | 17.11 | 635,994 |
Apr 04, 2024 | 17.03 | 17.26 | 16.95 | 17.18 | 17.18 | 572,420 |
Apr 03, 2024 | 16.90 | 16.92 | 16.66 | 16.84 | 16.84 | 215,720 |
Apr 02, 2024 | 16.88 | 17.16 | 16.76 | 16.93 | 16.93 | 1,898,056 |
Mar 28, 2024 | 17.23 | 17.23 | 17.03 | 17.18 | 17.18 | 732,850 |
Mar 27, 2024 | 16.92 | 17.16 | 16.76 | 17.15 | 17.15 | 736,450 |
Mar 26, 2024 | 16.65 | 16.81 | 16.60 | 16.75 | 16.75 | 227,114 |
Mar 25, 2024 | 16.55 | 16.77 | 16.49 | 16.66 | 16.66 | 277,572 |
Mar 22, 2024 | 16.37 | 16.64 | 16.21 | 16.52 | 16.52 | 460,026 |
Mar 21, 2024 | 16.45 | 16.59 | 16.21 | 16.34 | 16.34 | 173,742 |
Mar 20, 2024 | 16.35 | 16.43 | 16.23 | 16.28 | 16.28 | 380,440 |
Mar 19, 2024 | 16.12 | 16.30 | 16.10 | 16.19 | 16.19 | 72,174 |
Mar 18, 2024 | 16.33 | 16.32 | 13.95 | 16.22 | 16.22 | 2,110,486 |
Mar 15, 2024 | 16.13 | 16.41 | 16.07 | 16.33 | 16.33 | 400,557 |
Mar 14, 2024 | 16.39 | 16.48 | 16.08 | 16.13 | 16.13 | 173,984 |
Mar 13, 2024 | 16.30 | 16.31 | 16.10 | 16.16 | 16.16 | 690,179 |
Mar 12, 2024 | 16.50 | 16.54 | 15.98 | 16.14 | 16.14 | 168,264 |
Mar 11, 2024 | 16.72 | 16.83 | 16.40 | 16.42 | 16.42 | 463,517 |
Mar 08, 2024 | 17.00 | 16.97 | 16.65 | 16.75 | 16.75 | 381,838 |
Mar 07, 2024 | 16.82 | 17.10 | 16.70 | 16.93 | 16.93 | 637,551 |
Mar 06, 2024 | 16.49 | 16.90 | 15.88 | 16.83 | 16.83 | 1,655,848 |
Mar 05, 2024 | 16.20 | 16.29 | 16.03 | 16.20 | 16.20 | 283,623 |
Mar 04, 2024 | 16.20 | 16.13 | 15.85 | 15.98 | 15.98 | 218,104 |
Mar 01, 2024 | 16.84 | 16.75 | 16.15 | 16.16 | 16.16 | 450,528 |
Feb 29, 2024 | 16.02 | 16.68 | 16.07 | 16.67 | 16.67 | 2,220,358 |
Feb 28, 2024 | 16.75 | 16.66 | 16.04 | 16.24 | 16.24 | 509,201 |
Feb 27, 2024 | 16.52 | 16.58 | 16.42 | 16.52 | 16.52 | 164,036 |
Feb 26, 2024 | 16.73 | 16.83 | 16.49 | 16.65 | 16.65 | 148,064 |
Feb 23, 2024 | 16.76 | 16.84 | 16.68 | 16.80 | 16.80 | 183,231 |
Feb 22, 2024 | 17.15 | 17.03 | 16.82 | 16.82 | 16.82 | 386,572 |
Feb 21, 2024 | 16.80 | 17.02 | 16.68 | 17.01 | 17.01 | 191,238 |
Feb 20, 2024 | 16.55 | 16.75 | 16.45 | 16.69 | 16.69 | 926,989 |
Feb 19, 2024 | 16.60 | 16.61 | 16.42 | 16.59 | 16.59 | 273,524 |
Feb 16, 2024 | 17.01 | 16.90 | 16.44 | 16.49 | 16.49 | 537,752 |
Feb 15, 2024 | 16.92 | 17.04 | 16.89 | 16.98 | 16.98 | 285,398 |
Feb 14, 2024 | 17.10 | 17.21 | 16.90 | 17.04 | 17.04 | 232,205 |
Feb 13, 2024 | 17.40 | 18.00 | 17.15 | 17.27 | 17.27 | 347,456 |
Feb 12, 2024 | 17.35 | 17.38 | 17.17 | 17.38 | 17.38 | 2,365,493 |
Feb 09, 2024 | 17.70 | 17.44 | 17.07 | 17.06 | 17.06 | 485,744 |
Feb 08, 2024 | 18.10 | 17.72 | 17.48 | 17.62 | 17.62 | 271,120 |
Feb 07, 2024 | 18.06 | 17.91 | 17.58 | 17.61 | 17.61 | 198,669 |
Feb 06, 2024 | 18.00 | 18.03 | 17.70 | 17.83 | 17.83 | 1,609,312 |
Feb 05, 2024 | 18.20 | 18.32 | 17.94 | 18.06 | 18.06 | 815,730 |
Feb 02, 2024 | 18.36 | 18.37 | 17.97 | 18.03 | 18.03 | 1,366,042 |
Feb 01, 2024 | 18.32 | 19.20 | 18.08 | 18.26 | 18.26 | 1,261,554 |
Jan 31, 2024 | 18.67 | 18.67 | 18.32 | 18.35 | 18.35 | 361,995 |
Jan 30, 2024 | 18.52 | 19.20 | 18.39 | 18.47 | 18.47 | 2,283,722 |
Jan 29, 2024 | 18.71 | 18.66 | 18.35 | 18.44 | 18.44 | 428,905 |
Jan 26, 2024 | 18.55 | 18.91 | 18.58 | 18.74 | 18.74 | 546,852 |
Jan 25, 2024 | 18.76 | 18.78 | 18.54 | 18.61 | 18.61 | 1,079,565 |
Jan 24, 2024 | 18.45 | 18.75 | 18.54 | 18.64 | 18.64 | 430,983 |
Jan 23, 2024 | 18.91 | 18.79 | 18.47 | 18.56 | 18.56 | 3,219,674 |
Jan 22, 2024 | 18.78 | 18.80 | 18.59 | 18.70 | 18.70 | 979,507 |
Jan 19, 2024 | 19.05 | 19.86 | 18.59 | 18.68 | 18.68 | 1,012,828 |
Jan 18, 2024 | 19.20 | 19.27 | 19.04 | 19.17 | 19.17 | 385,386 |
Jan 17, 2024 | 19.50 | 19.51 | 19.26 | 19.43 | 19.43 | 977,552 |
Jan 16, 2024 | 19.78 | 19.79 | 19.57 | 19.55 | 19.55 | 311,407 |
Jan 15, 2024 | 19.73 | 19.87 | 19.68 | 19.83 | 19.83 | 1,947,636 |
Jan 12, 2024 | 19.38 | 19.80 | 19.35 | 19.66 | 19.66 | 939,779 |
Jan 11, 2024 | 19.05 | 19.41 | 19.01 | 19.21 | 19.21 | 5,380,663 |
Jan 10, 2024 | 19.01 | 19.10 | 18.97 | 19.08 | 19.08 | 2,172,957 |
Jan 09, 2024 | 19.19 | 19.30 | 19.05 | 19.03 | 19.03 | 214,258 |
Jan 08, 2024 | 19.20 | 19.31 | 19.13 | 19.24 | 19.24 | 86,825 |
Jan 05, 2024 | 19.10 | 19.15 | 18.92 | 19.02 | 19.02 | 95,333 |
Jan 04, 2024 | 18.90 | 19.15 | 18.87 | 19.10 | 19.10 | 274,053 |
Jan 03, 2024 | 18.68 | 18.68 | 18.53 | 18.58 | 18.58 | 4,886,484 |
Jan 02, 2024 | 18.93 | 18.75 | 18.45 | 18.59 | 18.59 | 1,623,679 |
Dec 29, 2023 | 18.50 | 18.75 | 18.46 | 18.59 | 18.59 | 94,903 |
Dec 28, 2023 | 18.81 | 18.89 | 17.97 | 18.62 | 18.62 | 88,659 |
Dec 28, 2023 | 0.5 Dividend | |||||
Dec 27, 2023 | 19.75 | 19.49 | 19.25 | 19.41 | 18.91 | 278,142 |
Dec 22, 2023 | 19.30 | 19.42 | 19.28 | 19.32 | 18.82 | 48,859 |
Dec 21, 2023 | 19.55 | 19.44 | 19.30 | 19.35 | 18.85 | 116,688 |
Dec 20, 2023 | 19.60 | 19.56 | 19.34 | 19.50 | 19.00 | 242,416 |
Dec 19, 2023 | 19.33 | 19.51 | 19.37 | 19.44 | 18.94 | 89,416 |
Dec 18, 2023 | 19.72 | 19.56 | 19.36 | 19.48 | 18.97 | 998,965 |
Dec 15, 2023 | 19.55 | 19.64 | 19.46 | 19.55 | 19.04 | 108,720 |
Dec 14, 2023 | 19.80 | 19.95 | 19.50 | 19.65 | 19.15 | 193,405 |
Dec 13, 2023 | 19.57 | 19.68 | 19.48 | 19.59 | 19.09 | 5,124,637 |
Dec 12, 2023 | 19.45 | 19.77 | 19.44 | 19.67 | 19.16 | 246,461 |
Dec 11, 2023 | 19.53 | 19.70 | 19.53 | 19.66 | 19.15 | 1,136,173 |
Dec 08, 2023 | 19.55 | 19.80 | 19.58 | 19.63 | 19.12 | 64,259 |
Dec 07, 2023 | 19.56 | 19.76 | 19.53 | 19.72 | 19.21 | 424,161 |
Dec 06, 2023 | 19.50 | 19.72 | 19.45 | 19.55 | 19.04 | 2,040,863 |
Dec 05, 2023 | 19.36 | 19.45 | 19.23 | 19.39 | 18.89 | 110,031 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |