Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.00 | 18.28 | 17.00 | 17.35 | 17.35 | 15,900 |
Apr 25, 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 500 |
Apr 24, 2024 | 17.18 | 17.20 | 17.00 | 17.17 | 17.17 | 1,400 |
Apr 23, 2024 | 16.92 | 17.20 | 16.92 | 17.15 | 17.15 | 2,600 |
Apr 22, 2024 | 16.89 | 16.93 | 16.73 | 16.93 | 16.93 | 1,400 |
Apr 19, 2024 | 17.04 | 17.73 | 16.84 | 16.84 | 16.84 | 9,800 |
Apr 18, 2024 | 17.01 | 17.07 | 16.61 | 17.00 | 17.00 | 5,600 |
Apr 17, 2024 | 17.16 | 17.35 | 16.80 | 17.00 | 17.00 | 5,300 |
Apr 16, 2024 | 17.53 | 17.77 | 17.16 | 17.16 | 17.16 | 7,000 |
Apr 15, 2024 | 17.75 | 18.05 | 17.75 | 17.75 | 17.75 | 6,700 |
Apr 12, 2024 | 17.98 | 17.98 | 17.49 | 17.62 | 17.62 | 2,000 |
Apr 11, 2024 | 18.52 | 18.52 | 17.75 | 17.75 | 17.75 | 7,300 |
Apr 10, 2024 | 19.05 | 19.05 | 18.20 | 18.20 | 18.20 | 14,600 |
Apr 09, 2024 | 18.80 | 18.80 | 18.72 | 18.80 | 18.80 | 1,900 |
Apr 08, 2024 | 19.00 | 19.10 | 18.78 | 19.03 | 19.03 | 4,200 |
Apr 05, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 400 |
Apr 04, 2024 | 18.95 | 19.07 | 18.74 | 19.05 | 19.05 | 1,500 |
Apr 03, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 02, 2024 | 18.80 | 18.94 | 18.80 | 18.90 | 18.90 | 1,100 |
Apr 01, 2024 | 19.41 | 19.42 | 18.80 | 18.99 | 18.99 | 6,100 |
Mar 28, 2024 | 19.50 | 19.50 | 19.25 | 19.27 | 19.27 | 1,300 |
Mar 27, 2024 | 19.57 | 19.57 | 19.32 | 19.40 | 19.40 | 3,300 |
Mar 26, 2024 | 19.65 | 19.65 | 19.34 | 19.34 | 19.34 | 900 |
Mar 25, 2024 | 19.94 | 19.94 | 19.25 | 19.34 | 19.34 | 1,500 |
Mar 22, 2024 | 19.89 | 19.97 | 18.86 | 19.00 | 19.00 | 3,700 |
Mar 21, 2024 | 19.24 | 19.62 | 19.00 | 19.00 | 19.00 | 5,000 |
Mar 20, 2024 | 18.97 | 18.97 | 18.61 | 18.90 | 18.90 | 1,300 |
Mar 19, 2024 | 18.76 | 19.18 | 18.76 | 18.82 | 18.82 | 7,500 |
Mar 18, 2024 | 19.02 | 20.12 | 18.83 | 19.32 | 19.32 | 1,300 |
Mar 15, 2024 | 19.25 | 19.79 | 18.85 | 19.79 | 19.79 | 15,300 |
Mar 14, 2024 | 19.31 | 20.27 | 19.25 | 19.26 | 19.26 | 2,300 |
Mar 13, 2024 | 19.79 | 19.79 | 19.59 | 19.59 | 19.59 | 700 |
Mar 12, 2024 | 20.01 | 20.70 | 19.61 | 19.79 | 19.79 | 9,200 |
Mar 11, 2024 | 20.23 | 20.45 | 20.13 | 20.37 | 20.37 | 3,700 |
Mar 08, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 400 |
Mar 07, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 700 |
Mar 07, 2024 | 0.27 Dividend | |||||
Mar 06, 2024 | 20.48 | 20.48 | 20.45 | 20.45 | 20.18 | 600 |
Mar 05, 2024 | 20.61 | 21.12 | 20.06 | 20.12 | 19.85 | 5,200 |
Mar 04, 2024 | 20.37 | 20.81 | 20.37 | 20.55 | 20.28 | 1,900 |
Mar 01, 2024 | 21.20 | 21.20 | 20.75 | 21.08 | 20.80 | 1,000 |
Feb 29, 2024 | 21.10 | 21.10 | 21.00 | 21.10 | 20.82 | 900 |
Feb 28, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.86 | - |
Feb 27, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.86 | - |
Feb 26, 2024 | 21.00 | 21.14 | 21.00 | 21.14 | 20.86 | 500 |
Feb 23, 2024 | 20.81 | 20.94 | 20.81 | 20.94 | 20.66 | 800 |
Feb 22, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.42 | 100 |
Feb 21, 2024 | 20.98 | 20.98 | 20.80 | 20.96 | 20.68 | 1,800 |
Feb 20, 2024 | 20.79 | 21.28 | 20.60 | 20.70 | 20.43 | 2,000 |
Feb 16, 2024 | 20.36 | 21.45 | 20.36 | 21.02 | 20.74 | 900 |
Feb 15, 2024 | 20.35 | 21.00 | 20.35 | 20.86 | 20.58 | 1,500 |
Feb 14, 2024 | 20.00 | 20.74 | 20.00 | 20.74 | 20.47 | 700 |
Feb 13, 2024 | 20.58 | 20.80 | 20.36 | 20.67 | 20.40 | 4,200 |
Feb 12, 2024 | 20.49 | 20.69 | 20.12 | 20.35 | 20.08 | 6,100 |
Feb 09, 2024 | 20.24 | 20.55 | 20.24 | 20.50 | 20.23 | 1,300 |
Feb 08, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.09 | 200 |
Feb 07, 2024 | 20.70 | 20.79 | 20.70 | 20.79 | 20.52 | 500 |
Feb 06, 2024 | 20.37 | 20.95 | 20.27 | 20.95 | 20.67 | 900 |
Feb 05, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | 600 |
Feb 02, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.48 | 500 |
Feb 01, 2024 | 20.50 | 20.51 | 20.50 | 20.51 | 20.24 | 1,300 |
Jan 31, 2024 | 20.16 | 20.44 | 20.16 | 20.44 | 20.17 | 800 |
Jan 30, 2024 | 20.70 | 21.00 | 20.12 | 20.33 | 20.06 | 6,700 |
Jan 29, 2024 | 20.45 | 20.91 | 20.45 | 20.91 | 20.63 | 700 |
Jan 26, 2024 | 20.46 | 20.46 | 20.13 | 20.38 | 20.11 | 800 |
Jan 25, 2024 | 20.99 | 20.99 | 20.11 | 20.51 | 20.24 | 1,300 |
Jan 24, 2024 | 21.23 | 21.23 | 20.28 | 20.69 | 20.42 | 4,900 |
Jan 23, 2024 | 21.05 | 21.40 | 20.90 | 20.90 | 20.62 | 800 |
Jan 22, 2024 | 20.88 | 21.19 | 20.51 | 21.10 | 20.82 | 7,100 |
Jan 19, 2024 | 21.15 | 21.55 | 20.52 | 21.55 | 21.27 | 7,000 |
Jan 18, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.98 | - |
Jan 17, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.98 | - |
Jan 16, 2024 | 21.18 | 21.69 | 20.61 | 21.26 | 20.98 | 2,500 |
Jan 12, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.05 | - |
Jan 11, 2024 | 21.24 | 21.33 | 20.69 | 21.33 | 21.05 | 1,300 |
Jan 10, 2024 | 21.24 | 21.49 | 21.00 | 21.24 | 20.96 | 2,700 |
Jan 09, 2024 | 21.25 | 21.30 | 21.25 | 21.30 | 21.02 | 900 |
Jan 08, 2024 | 21.75 | 21.75 | 20.65 | 21.55 | 21.27 | 1,800 |
Jan 05, 2024 | 21.49 | 21.75 | 20.57 | 21.50 | 21.22 | 4,900 |
Jan 04, 2024 | 21.48 | 21.75 | 20.55 | 21.22 | 20.94 | 4,800 |
Jan 03, 2024 | 20.90 | 21.25 | 20.90 | 21.24 | 20.96 | 2,500 |
Jan 02, 2024 | 20.67 | 21.43 | 20.63 | 21.03 | 20.75 | 1,900 |
Dec 29, 2023 | 21.00 | 21.38 | 20.51 | 21.28 | 21.00 | 5,600 |
Dec 28, 2023 | 21.14 | 21.30 | 20.78 | 21.28 | 21.00 | 3,700 |
Dec 27, 2023 | 21.00 | 21.29 | 20.15 | 21.15 | 20.87 | 11,800 |
Dec 26, 2023 | 20.55 | 20.70 | 20.28 | 20.68 | 20.41 | 6,700 |
Dec 22, 2023 | 20.50 | 20.80 | 20.25 | 20.25 | 19.98 | 1,300 |
Dec 21, 2023 | 20.75 | 20.99 | 20.25 | 20.25 | 19.98 | 4,200 |
Dec 20, 2023 | 20.00 | 20.80 | 19.80 | 20.75 | 20.48 | 11,800 |
Dec 19, 2023 | 20.22 | 20.50 | 20.22 | 20.45 | 20.18 | 1,500 |
Dec 18, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 19.77 | 800 |
Dec 15, 2023 | 20.21 | 20.21 | 20.13 | 20.13 | 19.86 | 1,400 |
Dec 14, 2023 | 19.95 | 20.50 | 19.56 | 20.20 | 19.93 | 6,500 |
Dec 13, 2023 | 20.19 | 20.19 | 19.10 | 19.72 | 19.46 | 8,200 |
Dec 12, 2023 | 20.55 | 20.55 | 20.06 | 20.06 | 19.80 | 3,400 |
Dec 11, 2023 | 20.27 | 20.64 | 20.27 | 20.64 | 20.37 | 900 |
Dec 08, 2023 | 20.79 | 21.24 | 20.25 | 20.50 | 20.23 | 3,500 |
Dec 07, 2023 | 21.05 | 21.05 | 20.61 | 20.80 | 20.53 | 1,400 |
Dec 07, 2023 | 0.27 Dividend | |||||
Dec 06, 2023 | 21.05 | 21.24 | 21.00 | 21.00 | 20.46 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |