Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 19.40 | 19.40 | 19.36 | 19.39 | 19.39 | 116,829 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 18.97 | 19.11 | 18.86 | 19.07 | 19.07 | 298,200 |
May 01, 2024 | 18.86 | 19.10 | 18.81 | 18.85 | 18.85 | 334,000 |
Apr 30, 2024 | 19.00 | 19.08 | 18.86 | 18.87 | 18.87 | 219,100 |
Apr 29, 2024 | 19.14 | 19.16 | 18.98 | 19.05 | 19.05 | 227,000 |
Apr 26, 2024 | 18.88 | 19.03 | 18.88 | 18.98 | 18.98 | 112,900 |
Apr 25, 2024 | 18.54 | 18.74 | 18.52 | 18.72 | 18.72 | 226,000 |
Apr 24, 2024 | 18.86 | 18.90 | 18.78 | 18.83 | 18.83 | 250,000 |
Apr 23, 2024 | 18.68 | 18.82 | 18.68 | 18.81 | 18.81 | 152,600 |
Apr 22, 2024 | 18.45 | 18.63 | 18.44 | 18.59 | 18.59 | 218,400 |
Apr 19, 2024 | 18.57 | 18.84 | 18.36 | 18.39 | 18.39 | 232,700 |
Apr 18, 2024 | 18.78 | 18.80 | 18.60 | 18.60 | 18.60 | 96,800 |
Apr 17, 2024 | 18.97 | 18.97 | 18.67 | 18.74 | 18.74 | 103,100 |
Apr 16, 2024 | 18.75 | 18.92 | 18.75 | 18.84 | 18.84 | 103,400 |
Apr 15, 2024 | 19.21 | 19.25 | 18.80 | 18.80 | 18.80 | 228,400 |
Apr 12, 2024 | 19.24 | 19.24 | 19.01 | 19.07 | 19.07 | 118,800 |
Apr 11, 2024 | 19.18 | 19.37 | 19.10 | 19.34 | 19.34 | 102,000 |
Apr 10, 2024 | 19.02 | 19.20 | 19.02 | 19.12 | 19.12 | 106,800 |
Apr 09, 2024 | 19.34 | 19.38 | 19.21 | 19.30 | 19.30 | 194,200 |
Apr 08, 2024 | 19.31 | 19.36 | 19.27 | 19.29 | 19.29 | 201,600 |
Apr 05, 2024 | 19.13 | 19.34 | 19.12 | 19.25 | 19.25 | 111,600 |
Apr 04, 2024 | 19.46 | 19.52 | 19.11 | 19.11 | 19.11 | 159,500 |
Apr 03, 2024 | 19.26 | 19.36 | 19.23 | 19.32 | 19.32 | 103,600 |
Apr 02, 2024 | 19.39 | 19.43 | 19.21 | 19.26 | 19.26 | 170,300 |
Apr 01, 2024 | 19.59 | 19.60 | 19.46 | 19.47 | 19.47 | 118,700 |
Mar 28, 2024 | 19.57 | 19.57 | 19.46 | 19.52 | 19.52 | 133,200 |
Mar 27, 2024 | 19.43 | 19.53 | 19.37 | 19.51 | 19.51 | 178,400 |
Mar 26, 2024 | 19.41 | 19.46 | 19.35 | 19.35 | 19.35 | 159,100 |
Mar 25, 2024 | 19.51 | 19.51 | 19.43 | 19.45 | 19.45 | 130,000 |
Mar 22, 2024 | 19.47 | 19.56 | 19.46 | 19.51 | 19.51 | 86,500 |
Mar 21, 2024 | 19.50 | 19.57 | 19.43 | 19.46 | 19.46 | 156,000 |
Mar 20, 2024 | 19.32 | 19.43 | 19.21 | 19.43 | 19.43 | 169,000 |
Mar 19, 2024 | 19.13 | 19.28 | 19.11 | 19.26 | 19.26 | 108,400 |
Mar 18, 2024 | 19.22 | 19.32 | 19.11 | 19.19 | 19.19 | 99,300 |
Mar 15, 2024 | 19.14 | 19.25 | 19.06 | 19.08 | 19.08 | 108,100 |
Mar 14, 2024 | 19.50 | 19.50 | 19.20 | 19.26 | 19.26 | 116,800 |
Mar 13, 2024 | 19.44 | 19.45 | 19.33 | 19.43 | 19.43 | 186,600 |
Mar 12, 2024 | 19.30 | 19.40 | 19.21 | 19.39 | 19.39 | 195,000 |
Mar 11, 2024 | 19.14 | 19.19 | 19.03 | 19.18 | 19.18 | 173,800 |
Mar 08, 2024 | 19.26 | 19.36 | 19.09 | 19.15 | 19.15 | 166,500 |
Mar 07, 2024 | 19.10 | 19.29 | 19.10 | 19.24 | 19.24 | 430,000 |
Mar 06, 2024 | 19.09 | 19.22 | 19.02 | 19.09 | 19.09 | 300,300 |
Mar 05, 2024 | 19.14 | 19.19 | 18.88 | 18.93 | 18.93 | 182,600 |
Mar 04, 2024 | 19.25 | 19.29 | 19.15 | 19.17 | 19.17 | 198,600 |
Mar 01, 2024 | 19.20 | 19.28 | 19.12 | 19.24 | 19.24 | 169,300 |
Feb 29, 2024 | 19.12 | 19.17 | 19.00 | 19.09 | 19.09 | 118,800 |
Feb 28, 2024 | 19.05 | 19.09 | 18.99 | 19.05 | 19.05 | 159,400 |
Feb 27, 2024 | 19.00 | 19.08 | 18.99 | 19.05 | 19.05 | 105,000 |
Feb 26, 2024 | 19.06 | 19.11 | 18.99 | 19.02 | 19.02 | 179,000 |
Feb 23, 2024 | 19.12 | 19.12 | 18.97 | 19.04 | 19.04 | 130,800 |
Feb 22, 2024 | 18.79 | 19.02 | 18.79 | 18.99 | 18.99 | 190,300 |
Feb 21, 2024 | 18.63 | 18.66 | 18.53 | 18.59 | 18.59 | 113,700 |
Feb 20, 2024 | 18.65 | 18.66 | 18.58 | 18.63 | 18.63 | 177,700 |
Feb 16, 2024 | 18.79 | 18.79 | 18.65 | 18.65 | 18.65 | 190,300 |
Feb 15, 2024 | 18.72 | 18.78 | 18.67 | 18.74 | 18.74 | 282,900 |
Feb 14, 2024 | 18.54 | 18.73 | 18.54 | 18.72 | 18.72 | 231,400 |
Feb 13, 2024 | 18.55 | 18.58 | 18.33 | 18.40 | 18.40 | 254,400 |
Feb 12, 2024 | 18.74 | 18.91 | 18.74 | 18.80 | 18.80 | 190,100 |
Feb 09, 2024 | 18.75 | 18.75 | 18.72 | 18.73 | 18.73 | 334,000 |
Feb 08, 2024 | 18.77 | 18.80 | 18.75 | 18.80 | 18.80 | 165,000 |
Feb 08, 2024 | 0.05 Dividend | |||||
Feb 07, 2024 | 18.71 | 18.81 | 18.61 | 18.80 | 18.75 | 176,000 |
Feb 06, 2024 | 18.64 | 18.66 | 18.61 | 18.63 | 18.58 | 138,700 |
Feb 05, 2024 | 18.54 | 18.61 | 18.44 | 18.58 | 18.53 | 176,400 |
Feb 02, 2024 | 18.39 | 18.52 | 18.35 | 18.51 | 18.46 | 128,500 |
Feb 01, 2024 | 18.18 | 18.38 | 18.16 | 18.35 | 18.30 | 177,600 |
Jan 31, 2024 | 18.28 | 18.33 | 18.15 | 18.16 | 18.11 | 282,900 |
Jan 30, 2024 | 18.40 | 18.45 | 18.37 | 18.38 | 18.33 | 134,300 |
Jan 29, 2024 | 18.25 | 18.43 | 18.25 | 18.42 | 18.37 | 160,300 |
Jan 26, 2024 | 18.23 | 18.29 | 18.20 | 18.27 | 18.22 | 166,500 |
Jan 25, 2024 | 18.18 | 18.27 | 18.12 | 18.16 | 18.11 | 204,300 |
Jan 24, 2024 | 17.90 | 18.14 | 17.90 | 18.09 | 18.04 | 333,600 |
Jan 23, 2024 | 17.85 | 17.90 | 17.80 | 17.87 | 17.82 | 120,000 |
Jan 22, 2024 | 17.88 | 17.90 | 17.83 | 17.88 | 17.83 | 171,300 |
Jan 19, 2024 | 17.65 | 17.86 | 17.59 | 17.85 | 17.80 | 171,700 |
Jan 18, 2024 | 17.53 | 17.61 | 17.51 | 17.57 | 17.52 | 83,500 |
Jan 17, 2024 | 17.42 | 17.49 | 17.40 | 17.41 | 17.36 | 96,900 |
Jan 16, 2024 | 17.52 | 17.63 | 17.46 | 17.48 | 17.43 | 112,700 |
Jan 12, 2024 | 17.55 | 17.63 | 17.51 | 17.56 | 17.51 | 110,200 |
Jan 11, 2024 | 17.61 | 17.68 | 17.47 | 17.55 | 17.50 | 274,100 |
Jan 10, 2024 | 17.53 | 17.64 | 17.51 | 17.63 | 17.58 | 249,500 |
Jan 09, 2024 | 17.38 | 17.51 | 17.38 | 17.47 | 17.42 | 290,100 |
Jan 08, 2024 | 17.30 | 17.52 | 17.29 | 17.50 | 17.45 | 183,800 |
Jan 05, 2024 | 17.23 | 17.40 | 17.20 | 17.32 | 17.27 | 418,400 |
Jan 04, 2024 | 17.22 | 17.35 | 17.18 | 17.19 | 17.14 | 236,700 |
Jan 03, 2024 | 17.36 | 17.42 | 17.22 | 17.24 | 17.19 | 129,200 |
Jan 02, 2024 | 17.60 | 17.65 | 17.33 | 17.45 | 17.40 | 235,200 |
Dec 29, 2023 | 17.75 | 17.82 | 17.66 | 17.71 | 17.66 | 99,900 |
Dec 28, 2023 | 17.72 | 17.83 | 17.71 | 17.75 | 17.70 | 166,500 |
Dec 27, 2023 | 17.67 | 17.77 | 17.67 | 17.76 | 17.71 | 131,900 |
Dec 26, 2023 | 17.58 | 17.75 | 17.58 | 17.73 | 17.68 | 95,100 |
Dec 22, 2023 | 17.57 | 17.72 | 17.53 | 17.58 | 17.53 | 231,500 |
Dec 21, 2023 | 17.47 | 17.55 | 17.33 | 17.51 | 17.46 | 129,100 |
Dec 20, 2023 | 17.57 | 17.74 | 17.36 | 17.37 | 17.32 | 165,500 |
Dec 19, 2023 | 17.42 | 17.70 | 17.42 | 17.66 | 17.61 | 83,100 |
Dec 18, 2023 | 17.38 | 17.60 | 17.38 | 17.45 | 17.40 | 131,800 |
Dec 15, 2023 | 17.43 | 17.43 | 17.33 | 17.34 | 17.29 | 150,900 |
Dec 14, 2023 | 17.50 | 17.60 | 17.40 | 17.47 | 17.42 | 134,900 |
Dec 13, 2023 | 17.22 | 17.50 | 17.22 | 17.43 | 17.38 | 110,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |