Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 17.03 | 17.26 | 17.03 | 17.25 | 17.25 | 5,849 |
Apr 19, 2024 | 17.13 | 17.19 | 16.98 | 17.19 | 17.19 | 10,238 |
Apr 18, 2024 | 17.41 | 17.51 | 17.08 | 17.33 | 17.33 | 10,128 |
Apr 17, 2024 | 17.40 | 17.64 | 17.40 | 17.57 | 17.57 | 9,013 |
Apr 16, 2024 | 17.48 | 17.48 | 17.13 | 17.25 | 17.25 | 6,823 |
Apr 15, 2024 | 17.50 | 17.50 | 16.56 | 17.13 | 17.13 | 17,124 |
Apr 12, 2024 | 17.79 | 17.79 | 17.60 | 17.60 | 17.60 | 2,058 |
Apr 11, 2024 | 17.84 | 17.84 | 17.40 | 17.42 | 17.42 | 8,496 |
Apr 10, 2024 | 18.47 | 18.58 | 18.01 | 18.03 | 18.03 | 7,451 |
Apr 09, 2024 | 18.30 | 18.60 | 18.14 | 18.60 | 18.60 | 11,683 |
Apr 08, 2024 | 18.36 | 18.40 | 18.20 | 18.30 | 18.30 | 10,715 |
Apr 05, 2024 | 18.15 | 18.49 | 18.10 | 18.33 | 18.33 | 5,498 |
Apr 04, 2024 | 18.22 | 18.50 | 18.00 | 18.21 | 18.21 | 14,992 |
Apr 03, 2024 | 18.51 | 18.75 | 18.01 | 18.34 | 18.34 | 13,266 |
Apr 02, 2024 | 18.85 | 18.92 | 18.59 | 18.59 | 18.59 | 11,823 |
Apr 01, 2024 | 18.15 | 18.58 | 18.14 | 18.58 | 18.58 | 6,087 |
Mar 28, 2024 | 18.58 | 18.58 | 17.99 | 18.14 | 18.14 | 118,566 |
Mar 27, 2024 | 18.85 | 18.86 | 18.62 | 18.64 | 18.64 | 12,141 |
Mar 26, 2024 | 19.02 | 19.04 | 18.65 | 18.69 | 18.69 | 6,274 |
Mar 25, 2024 | 19.15 | 19.15 | 18.75 | 18.90 | 18.90 | 8,056 |
Mar 22, 2024 | 19.54 | 19.54 | 19.12 | 19.12 | 19.12 | 2,480 |
Mar 21, 2024 | 19.50 | 19.67 | 19.34 | 19.41 | 19.41 | 9,327 |
Mar 20, 2024 | 19.30 | 19.49 | 19.21 | 19.48 | 19.48 | 2,234 |
Mar 19, 2024 | 19.41 | 19.49 | 19.41 | 19.49 | 19.49 | 5,647 |
Mar 18, 2024 | 19.11 | 19.33 | 18.99 | 19.24 | 19.24 | 3,972 |
Mar 15, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 984 |
Mar 14, 2024 | 19.27 | 19.27 | 19.05 | 19.14 | 19.14 | 4,923 |
Mar 13, 2024 | 19.31 | 19.80 | 19.24 | 19.28 | 19.28 | 18,330 |
Mar 12, 2024 | 19.16 | 19.28 | 19.14 | 19.28 | 19.28 | 2,559 |
Mar 11, 2024 | 19.31 | 19.31 | 19.10 | 19.10 | 19.10 | 1,455 |
Mar 08, 2024 | 18.88 | 19.31 | 18.87 | 19.31 | 19.31 | 6,136 |
Mar 07, 2024 | 18.85 | 18.96 | 18.77 | 18.85 | 18.85 | 10,789 |
Mar 06, 2024 | 18.66 | 18.91 | 18.65 | 18.76 | 18.76 | 5,082 |
Mar 05, 2024 | 18.50 | 18.60 | 18.44 | 18.60 | 18.60 | 6,860 |
Mar 04, 2024 | 18.11 | 18.96 | 18.11 | 18.51 | 18.51 | 11,514 |
Mar 01, 2024 | 18.40 | 18.40 | 18.23 | 18.29 | 18.29 | 2,736 |
Feb 29, 2024 | 18.15 | 18.59 | 18.14 | 18.52 | 18.52 | 12,092 |
Feb 28, 2024 | 18.13 | 18.15 | 17.98 | 18.07 | 18.07 | 5,941 |
Feb 28, 2024 | 0.320313 Dividend | |||||
Feb 27, 2024 | 18.52 | 18.52 | 18.23 | 18.27 | 17.95 | 10,028 |
Feb 26, 2024 | 18.94 | 18.94 | 18.49 | 18.50 | 18.18 | 13,203 |
Feb 23, 2024 | 18.44 | 18.91 | 18.44 | 18.91 | 18.58 | 8,216 |
Feb 22, 2024 | 17.80 | 18.31 | 17.80 | 18.31 | 17.99 | 10,832 |
Feb 21, 2024 | 17.60 | 18.09 | 17.60 | 17.79 | 17.48 | 4,056 |
Feb 20, 2024 | 18.10 | 18.10 | 17.55 | 17.75 | 17.44 | 11,110 |
Feb 16, 2024 | 17.75 | 17.78 | 17.73 | 17.78 | 17.47 | 2,140 |
Feb 15, 2024 | 17.40 | 17.62 | 17.35 | 17.62 | 17.31 | 4,046 |
Feb 14, 2024 | 17.62 | 17.79 | 17.11 | 17.47 | 17.16 | 6,421 |
Feb 13, 2024 | 18.29 | 18.29 | 17.52 | 17.54 | 17.23 | 8,180 |
Feb 12, 2024 | 18.15 | 18.20 | 17.96 | 18.20 | 17.88 | 6,900 |
Feb 09, 2024 | 17.59 | 18.15 | 17.40 | 18.15 | 17.83 | 2,532 |
Feb 08, 2024 | 17.75 | 18.00 | 17.68 | 18.00 | 17.68 | 12,981 |
Feb 07, 2024 | 17.69 | 17.70 | 17.50 | 17.50 | 17.19 | 2,245 |
Feb 06, 2024 | 17.67 | 17.69 | 17.31 | 17.69 | 17.38 | 4,416 |
Feb 05, 2024 | 17.44 | 17.58 | 17.10 | 17.58 | 17.27 | 13,201 |
Feb 02, 2024 | 17.38 | 17.52 | 17.04 | 17.07 | 16.77 | 6,538 |
Feb 01, 2024 | 17.65 | 17.65 | 17.04 | 17.39 | 17.08 | 16,043 |
Jan 31, 2024 | 18.09 | 18.11 | 17.40 | 17.40 | 17.09 | 31,912 |
Jan 30, 2024 | 18.18 | 18.20 | 18.08 | 18.08 | 17.76 | 3,659 |
Jan 29, 2024 | 18.14 | 18.34 | 18.07 | 18.08 | 17.76 | 10,872 |
Jan 26, 2024 | 17.85 | 18.15 | 17.85 | 18.05 | 17.73 | 16,262 |
Jan 25, 2024 | 17.85 | 17.87 | 17.83 | 17.87 | 17.56 | 1,931 |
Jan 24, 2024 | 17.94 | 17.97 | 17.84 | 17.86 | 17.55 | 3,028 |
Jan 23, 2024 | 17.70 | 17.90 | 17.70 | 17.77 | 17.46 | 4,137 |
Jan 22, 2024 | 17.36 | 17.70 | 17.36 | 17.70 | 17.39 | 4,386 |
Jan 19, 2024 | 17.41 | 17.41 | 17.28 | 17.30 | 17.00 | 4,404 |
Jan 18, 2024 | 17.94 | 17.94 | 17.47 | 17.48 | 17.17 | 1,361 |
Jan 17, 2024 | 17.88 | 17.91 | 17.88 | 17.90 | 17.59 | 2,217 |
Jan 16, 2024 | 17.70 | 17.90 | 17.67 | 17.88 | 17.57 | 4,274 |
Jan 12, 2024 | 17.32 | 17.78 | 17.32 | 17.70 | 17.39 | 7,202 |
Jan 11, 2024 | 17.54 | 17.54 | 17.25 | 17.33 | 17.02 | 3,953 |
Jan 10, 2024 | 17.17 | 17.61 | 17.17 | 17.49 | 17.18 | 12,684 |
Jan 09, 2024 | 16.82 | 17.17 | 16.82 | 17.15 | 16.85 | 14,465 |
Jan 08, 2024 | 16.55 | 16.83 | 16.55 | 16.81 | 16.52 | 7,466 |
Jan 05, 2024 | 16.51 | 16.58 | 16.40 | 16.53 | 16.24 | 4,179 |
Jan 04, 2024 | 16.15 | 16.47 | 16.15 | 16.43 | 16.15 | 10,360 |
Jan 03, 2024 | 16.63 | 16.63 | 16.15 | 16.15 | 15.87 | 28,711 |
Jan 02, 2024 | 16.58 | 16.65 | 16.52 | 16.65 | 16.36 | 8,092 |
Dec 29, 2023 | 16.57 | 16.75 | 16.43 | 16.54 | 16.25 | 15,669 |
Dec 28, 2023 | 16.68 | 16.79 | 16.68 | 16.77 | 16.48 | 4,934 |
Dec 27, 2023 | 16.69 | 16.81 | 16.51 | 16.62 | 16.33 | 18,826 |
Dec 26, 2023 | 16.88 | 16.88 | 16.40 | 16.83 | 16.53 | 3,244 |
Dec 22, 2023 | 16.62 | 16.76 | 16.56 | 16.76 | 16.47 | 7,149 |
Dec 21, 2023 | 16.32 | 17.05 | 16.26 | 16.53 | 16.24 | 10,009 |
Dec 20, 2023 | 16.62 | 16.62 | 16.32 | 16.32 | 16.03 | 9,271 |
Dec 19, 2023 | 16.56 | 16.56 | 16.54 | 16.55 | 16.26 | 1,116 |
Dec 18, 2023 | 16.22 | 17.07 | 16.18 | 16.32 | 16.03 | 10,502 |
Dec 15, 2023 | 16.44 | 16.60 | 16.22 | 16.22 | 15.94 | 9,805 |
Dec 14, 2023 | 16.44 | 16.72 | 16.29 | 16.65 | 16.36 | 10,502 |
Dec 13, 2023 | 15.94 | 16.26 | 15.94 | 16.25 | 15.97 | 8,744 |
Dec 12, 2023 | 15.78 | 16.01 | 15.78 | 15.95 | 15.67 | 7,367 |
Dec 11, 2023 | 15.91 | 16.05 | 15.59 | 15.78 | 15.50 | 15,186 |
Dec 08, 2023 | 16.01 | 16.10 | 15.97 | 15.97 | 15.69 | 9,192 |
Dec 07, 2023 | 16.05 | 16.09 | 15.98 | 16.06 | 15.78 | 7,132 |
Dec 06, 2023 | 16.00 | 16.06 | 15.97 | 16.06 | 15.78 | 10,155 |
Dec 05, 2023 | 15.90 | 15.98 | 15.90 | 15.97 | 15.69 | 7,317 |
Dec 04, 2023 | 15.97 | 16.10 | 15.87 | 15.87 | 15.59 | 12,163 |
Dec 01, 2023 | 15.98 | 15.98 | 15.90 | 15.97 | 15.69 | 15,471 |
Nov 30, 2023 | 15.80 | 16.03 | 15.80 | 15.97 | 15.69 | 37,703 |
Nov 29, 2023 | 16.00 | 16.00 | 15.85 | 15.90 | 15.62 | 10,337 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |