Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.35 | 18.44 | 18.32 | 18.42 | 18.42 | 11,800 |
Apr 23, 2024 | 18.31 | 18.53 | 18.30 | 18.51 | 18.51 | 9,800 |
Apr 22, 2024 | 17.89 | 18.31 | 17.89 | 18.18 | 18.18 | 10,200 |
Apr 19, 2024 | 18.20 | 18.40 | 18.03 | 18.03 | 18.03 | 1,500 |
Apr 18, 2024 | 18.24 | 18.30 | 18.13 | 18.13 | 18.13 | 2,300 |
Apr 17, 2024 | 18.30 | 18.54 | 18.08 | 18.24 | 18.24 | 8,000 |
Apr 16, 2024 | 18.19 | 18.48 | 18.08 | 18.41 | 18.41 | 59,200 |
Apr 15, 2024 | 18.54 | 18.54 | 18.23 | 18.28 | 18.28 | 28,800 |
Apr 12, 2024 | 19.09 | 19.09 | 18.72 | 18.73 | 18.73 | 25,500 |
Apr 11, 2024 | 19.00 | 19.02 | 18.80 | 18.86 | 18.86 | 12,800 |
Apr 10, 2024 | 18.69 | 19.12 | 18.69 | 19.12 | 19.12 | 25,700 |
Apr 09, 2024 | 18.90 | 18.96 | 18.61 | 18.76 | 18.76 | 4,300 |
Apr 08, 2024 | 18.30 | 19.16 | 18.30 | 19.06 | 19.06 | 20,900 |
Apr 05, 2024 | 18.57 | 19.13 | 18.57 | 19.03 | 19.03 | 18,900 |
Apr 04, 2024 | 18.48 | 18.68 | 18.30 | 18.67 | 18.67 | 6,400 |
Apr 03, 2024 | 18.05 | 18.42 | 18.05 | 18.41 | 18.41 | 11,800 |
Apr 02, 2024 | 18.06 | 18.22 | 17.95 | 17.96 | 17.96 | 12,700 |
Apr 01, 2024 | 16.92 | 18.07 | 16.92 | 17.97 | 17.97 | 14,900 |
Mar 28, 2024 | 17.80 | 17.92 | 17.66 | 17.87 | 17.87 | 11,300 |
Mar 27, 2024 | 17.32 | 17.68 | 17.22 | 17.68 | 17.68 | 21,600 |
Mar 27, 2024 | 0.125 Dividend | |||||
Mar 26, 2024 | 17.30 | 17.60 | 17.29 | 17.44 | 17.32 | 11,000 |
Mar 25, 2024 | 17.32 | 17.66 | 17.32 | 17.49 | 17.36 | 19,100 |
Mar 22, 2024 | 17.26 | 17.30 | 16.88 | 17.30 | 17.18 | 14,900 |
Mar 21, 2024 | 16.70 | 17.59 | 16.70 | 17.32 | 17.20 | 8,500 |
Mar 20, 2024 | 17.44 | 17.55 | 17.40 | 17.50 | 17.37 | 8,800 |
Mar 19, 2024 | 17.53 | 17.73 | 17.53 | 17.59 | 17.46 | 10,800 |
Mar 18, 2024 | 17.27 | 17.56 | 17.27 | 17.51 | 17.38 | 9,100 |
Mar 15, 2024 | 17.21 | 17.33 | 17.18 | 17.19 | 17.07 | 25,900 |
Mar 14, 2024 | 16.99 | 17.05 | 16.97 | 17.05 | 16.93 | 8,200 |
Mar 13, 2024 | 17.05 | 17.38 | 17.05 | 17.20 | 17.08 | 127,500 |
Mar 12, 2024 | 16.83 | 16.94 | 16.83 | 16.94 | 16.82 | 3,300 |
Mar 11, 2024 | 17.19 | 17.19 | 16.90 | 16.95 | 16.83 | 238,200 |
Mar 08, 2024 | 17.44 | 17.54 | 17.32 | 17.32 | 17.20 | 35,600 |
Mar 07, 2024 | 18.00 | 18.00 | 17.05 | 17.44 | 17.32 | 100,400 |
Mar 06, 2024 | 17.55 | 17.74 | 17.34 | 17.43 | 17.31 | 23,300 |
Mar 05, 2024 | 17.19 | 17.52 | 17.15 | 17.49 | 17.36 | 28,600 |
Mar 04, 2024 | 17.33 | 17.33 | 17.21 | 17.28 | 17.16 | 51,300 |
Mar 01, 2024 | 17.49 | 17.52 | 17.28 | 17.28 | 17.16 | 57,000 |
Feb 29, 2024 | 17.12 | 17.33 | 17.05 | 17.05 | 16.93 | 620,600 |
Feb 28, 2024 | 17.18 | 17.18 | 17.05 | 17.18 | 17.06 | 28,600 |
Feb 27, 2024 | 17.09 | 17.24 | 17.05 | 17.11 | 16.99 | 38,600 |
Feb 26, 2024 | 16.47 | 16.98 | 16.47 | 16.90 | 16.78 | 2,204,000 |
Feb 23, 2024 | 17.15 | 17.15 | 16.68 | 16.75 | 16.63 | 128,600 |
Feb 22, 2024 | 17.02 | 17.09 | 16.84 | 16.96 | 16.84 | 99,100 |
Feb 21, 2024 | 16.49 | 17.20 | 16.49 | 17.05 | 16.93 | 308,900 |
Feb 20, 2024 | 16.60 | 16.60 | 16.27 | 16.27 | 16.15 | 15,700 |
Feb 16, 2024 | 16.44 | 16.60 | 16.35 | 16.60 | 16.48 | 35,000 |
Feb 15, 2024 | 15.90 | 16.44 | 15.90 | 16.41 | 16.29 | 143,800 |
Feb 14, 2024 | 15.97 | 15.98 | 15.73 | 15.86 | 15.75 | 36,200 |
Feb 13, 2024 | 16.01 | 16.01 | 15.38 | 15.82 | 15.71 | 116,000 |
Feb 12, 2024 | 15.86 | 16.55 | 15.85 | 16.25 | 16.13 | 293,500 |
Feb 09, 2024 | 15.88 | 16.04 | 15.64 | 15.69 | 15.58 | 168,800 |
Feb 08, 2024 | 14.93 | 15.30 | 14.93 | 15.30 | 15.19 | 113,500 |
Feb 07, 2024 | 14.69 | 14.87 | 14.58 | 14.87 | 14.76 | 133,200 |
Feb 06, 2024 | 14.95 | 14.97 | 14.88 | 14.88 | 14.77 | 40,000 |
Feb 05, 2024 | 14.92 | 15.00 | 14.60 | 14.89 | 14.78 | 77,800 |
Feb 02, 2024 | 15.46 | 15.47 | 15.08 | 15.13 | 15.02 | 27,500 |
Feb 01, 2024 | 15.69 | 15.84 | 15.50 | 15.54 | 15.43 | 171,700 |
Jan 31, 2024 | 15.76 | 15.76 | 15.50 | 15.54 | 15.43 | 348,400 |
Jan 30, 2024 | 15.71 | 15.88 | 15.69 | 15.76 | 15.65 | 280,600 |
Jan 29, 2024 | 15.84 | 15.92 | 15.66 | 15.77 | 15.66 | 27,100 |
Jan 26, 2024 | 16.13 | 16.13 | 15.77 | 16.03 | 15.92 | 61,900 |
Jan 25, 2024 | 15.88 | 16.09 | 15.86 | 16.09 | 15.97 | 45,800 |
Jan 24, 2024 | 15.54 | 15.83 | 15.50 | 15.80 | 15.69 | 162,200 |
Jan 23, 2024 | 15.25 | 15.39 | 15.20 | 15.38 | 15.27 | 155,200 |
Jan 22, 2024 | 15.16 | 15.23 | 14.87 | 14.94 | 14.83 | 159,900 |
Jan 19, 2024 | 15.13 | 15.27 | 15.10 | 15.26 | 15.15 | 276,800 |
Jan 18, 2024 | 16.22 | 16.22 | 14.99 | 15.22 | 15.11 | 510,600 |
Jan 17, 2024 | 15.45 | 15.45 | 15.00 | 15.28 | 15.17 | 47,800 |
Jan 16, 2024 | 15.96 | 16.50 | 15.50 | 15.63 | 15.52 | 587,300 |
Jan 12, 2024 | 16.00 | 16.25 | 16.00 | 16.22 | 16.10 | 32,700 |
Jan 11, 2024 | 15.40 | 15.82 | 15.40 | 15.82 | 15.71 | 7,300 |
Jan 10, 2024 | 15.12 | 15.48 | 15.10 | 15.42 | 15.31 | 12,400 |
Jan 09, 2024 | 15.10 | 15.25 | 14.91 | 15.16 | 15.05 | 8,300 |
Jan 08, 2024 | 14.99 | 15.09 | 14.86 | 15.09 | 14.98 | 29,700 |
Jan 05, 2024 | 15.21 | 15.31 | 15.16 | 15.31 | 15.20 | 30,400 |
Jan 04, 2024 | 15.09 | 15.19 | 15.04 | 15.10 | 14.99 | 342,800 |
Jan 03, 2024 | 14.62 | 15.09 | 14.62 | 15.08 | 14.97 | 149,300 |
Jan 02, 2024 | 14.72 | 14.96 | 14.60 | 14.61 | 14.51 | 133,300 |
Dec 29, 2023 | 14.85 | 14.93 | 14.85 | 14.89 | 14.78 | 46,900 |
Dec 28, 2023 | 14.93 | 15.00 | 14.84 | 14.91 | 14.80 | 23,200 |
Dec 28, 2023 | 0.129 Dividend | |||||
Dec 27, 2023 | 15.09 | 15.23 | 14.96 | 15.10 | 14.86 | 117,600 |
Dec 26, 2023 | 14.89 | 15.09 | 14.86 | 15.09 | 14.85 | 4,900 |
Dec 22, 2023 | 14.87 | 14.89 | 14.85 | 14.88 | 14.65 | 12,800 |
Dec 21, 2023 | 14.41 | 14.76 | 14.41 | 14.74 | 14.51 | 42,400 |
Dec 20, 2023 | 14.79 | 14.88 | 14.56 | 14.58 | 14.35 | 132,500 |
Dec 19, 2023 | 14.56 | 14.85 | 14.56 | 14.81 | 14.58 | 91,100 |
Dec 18, 2023 | 14.32 | 14.60 | 14.32 | 14.50 | 14.27 | 69,200 |
Dec 15, 2023 | 14.44 | 14.75 | 14.32 | 14.32 | 14.10 | 206,000 |
Dec 14, 2023 | 14.93 | 15.00 | 14.49 | 14.72 | 14.49 | 127,900 |
Dec 13, 2023 | 14.14 | 14.52 | 14.05 | 14.52 | 14.29 | 269,900 |
Dec 12, 2023 | 14.52 | 14.55 | 14.09 | 14.12 | 13.90 | 308,200 |
Dec 11, 2023 | 15.01 | 15.02 | 14.72 | 14.90 | 14.67 | 166,200 |
Dec 08, 2023 | 14.09 | 15.21 | 14.09 | 15.07 | 14.83 | 113,800 |
Dec 07, 2023 | 15.16 | 15.20 | 14.86 | 14.86 | 14.63 | 209,400 |
Dec 06, 2023 | 15.27 | 15.47 | 15.12 | 15.12 | 14.88 | 165,800 |
Dec 05, 2023 | 15.82 | 15.89 | 15.43 | 15.43 | 15.19 | 226,200 |
Dec 04, 2023 | 16.05 | 16.20 | 15.80 | 15.80 | 15.55 | 381,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |