Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.44 | 17.56 | 17.33 | 17.55 | 17.55 | 3,892 |
May 02, 2024 | 17.25 | 17.38 | 16.93 | 17.28 | 17.28 | 12,000 |
May 01, 2024 | 17.22 | 17.22 | 16.89 | 17.02 | 17.02 | 7,400 |
Apr 30, 2024 | 17.29 | 17.29 | 16.77 | 17.04 | 17.04 | 16,300 |
Apr 29, 2024 | 17.25 | 17.37 | 17.10 | 17.27 | 17.27 | 7,900 |
Apr 26, 2024 | 17.25 | 17.46 | 17.10 | 17.10 | 17.10 | 9,800 |
Apr 25, 2024 | 17.32 | 17.32 | 16.94 | 17.30 | 17.30 | 5,000 |
Apr 24, 2024 | 17.44 | 17.47 | 17.33 | 17.37 | 17.37 | 5,700 |
Apr 23, 2024 | 16.99 | 17.46 | 16.99 | 17.46 | 17.46 | 10,400 |
Apr 22, 2024 | 16.94 | 17.09 | 16.94 | 16.95 | 16.95 | 7,300 |
Apr 19, 2024 | 16.87 | 17.16 | 16.87 | 16.94 | 16.94 | 5,100 |
Apr 18, 2024 | 17.19 | 17.19 | 16.84 | 16.85 | 16.85 | 12,200 |
Apr 17, 2024 | 17.02 | 17.18 | 16.90 | 17.09 | 17.09 | 15,100 |
Apr 16, 2024 | 17.02 | 17.22 | 16.69 | 16.90 | 16.90 | 6,100 |
Apr 15, 2024 | 17.53 | 17.53 | 16.65 | 16.90 | 16.90 | 19,300 |
Apr 12, 2024 | 17.46 | 17.53 | 17.11 | 17.42 | 17.42 | 9,400 |
Apr 11, 2024 | 17.97 | 17.97 | 17.26 | 17.35 | 17.35 | 31,000 |
Apr 10, 2024 | 18.45 | 18.45 | 17.74 | 17.79 | 17.79 | 7,900 |
Apr 09, 2024 | 18.75 | 18.75 | 18.47 | 18.48 | 18.48 | 3,700 |
Apr 08, 2024 | 18.99 | 18.99 | 18.63 | 18.63 | 18.63 | 3,900 |
Apr 05, 2024 | 18.81 | 18.95 | 18.68 | 18.89 | 18.89 | 8,500 |
Apr 04, 2024 | 18.77 | 18.98 | 18.69 | 18.69 | 18.69 | 3,800 |
Apr 03, 2024 | 18.66 | 18.73 | 18.01 | 18.71 | 18.71 | 31,700 |
Apr 02, 2024 | 18.74 | 18.74 | 18.38 | 18.62 | 18.62 | 5,100 |
Apr 01, 2024 | 18.52 | 18.78 | 18.52 | 18.78 | 18.78 | 12,100 |
Mar 28, 2024 | 18.84 | 19.05 | 18.40 | 18.41 | 18.41 | 45,900 |
Mar 27, 2024 | 19.14 | 19.14 | 18.60 | 18.82 | 18.82 | 12,800 |
Mar 26, 2024 | 18.78 | 18.99 | 18.63 | 18.98 | 18.98 | 3,700 |
Mar 25, 2024 | 18.77 | 18.81 | 18.63 | 18.63 | 18.63 | 2,600 |
Mar 22, 2024 | 19.25 | 19.25 | 18.64 | 18.74 | 18.74 | 7,200 |
Mar 21, 2024 | 19.28 | 19.36 | 19.10 | 19.14 | 19.14 | 12,000 |
Mar 20, 2024 | 18.75 | 19.33 | 18.70 | 19.14 | 19.14 | 13,400 |
Mar 19, 2024 | 18.77 | 18.85 | 18.72 | 18.83 | 18.83 | 19,300 |
Mar 18, 2024 | 18.97 | 19.00 | 18.71 | 18.77 | 18.77 | 8,800 |
Mar 15, 2024 | 19.03 | 19.04 | 18.82 | 18.84 | 18.84 | 9,800 |
Mar 14, 2024 | 19.26 | 19.26 | 18.86 | 18.95 | 18.95 | 19,000 |
Mar 14, 2024 | 0.313 Dividend | |||||
Mar 13, 2024 | 19.40 | 19.50 | 19.27 | 19.48 | 19.17 | 13,900 |
Mar 12, 2024 | 19.45 | 19.45 | 18.90 | 19.40 | 19.09 | 6,400 |
Mar 11, 2024 | 19.40 | 19.45 | 18.93 | 19.43 | 19.12 | 7,800 |
Mar 08, 2024 | 19.41 | 19.41 | 19.26 | 19.34 | 19.03 | 4,500 |
Mar 07, 2024 | 19.58 | 19.62 | 19.14 | 19.22 | 18.91 | 9,600 |
Mar 06, 2024 | 19.08 | 19.45 | 18.89 | 19.27 | 18.96 | 8,200 |
Mar 05, 2024 | 18.90 | 19.18 | 18.75 | 18.88 | 18.58 | 7,200 |
Mar 04, 2024 | 18.92 | 18.95 | 18.74 | 18.78 | 18.48 | 5,600 |
Mar 01, 2024 | 19.27 | 19.27 | 18.52 | 18.88 | 18.58 | 25,400 |
Feb 29, 2024 | 18.31 | 19.35 | 18.31 | 19.35 | 19.04 | 36,900 |
Feb 28, 2024 | 18.35 | 18.35 | 18.23 | 18.26 | 17.97 | 4,500 |
Feb 27, 2024 | 18.42 | 18.44 | 17.87 | 18.32 | 18.03 | 6,600 |
Feb 26, 2024 | 18.26 | 18.37 | 18.04 | 18.32 | 18.02 | 14,000 |
Feb 23, 2024 | 17.93 | 18.23 | 17.93 | 18.18 | 17.89 | 9,000 |
Feb 22, 2024 | 17.62 | 17.90 | 17.62 | 17.82 | 17.53 | 4,600 |
Feb 21, 2024 | 17.26 | 17.62 | 17.13 | 17.62 | 17.34 | 9,200 |
Feb 20, 2024 | 17.00 | 17.38 | 16.91 | 17.08 | 16.81 | 12,100 |
Feb 16, 2024 | 16.81 | 17.44 | 16.81 | 16.91 | 16.64 | 9,400 |
Feb 15, 2024 | 16.91 | 17.14 | 16.91 | 17.00 | 16.73 | 5,900 |
Feb 14, 2024 | 17.14 | 17.50 | 16.62 | 16.83 | 16.56 | 26,100 |
Feb 13, 2024 | 17.58 | 17.58 | 17.01 | 17.08 | 16.81 | 6,700 |
Feb 12, 2024 | 18.60 | 18.60 | 17.73 | 17.86 | 17.57 | 11,400 |
Feb 09, 2024 | 17.98 | 18.25 | 17.91 | 18.22 | 17.93 | 10,700 |
Feb 08, 2024 | 18.10 | 18.10 | 17.85 | 18.09 | 17.80 | 6,700 |
Feb 07, 2024 | 18.42 | 18.42 | 17.75 | 17.75 | 17.46 | 3,300 |
Feb 06, 2024 | 17.81 | 17.82 | 17.59 | 17.64 | 17.35 | 6,700 |
Feb 05, 2024 | 17.98 | 17.98 | 17.50 | 17.76 | 17.47 | 9,200 |
Feb 02, 2024 | 17.89 | 17.97 | 17.82 | 17.82 | 17.54 | 2,700 |
Feb 01, 2024 | 17.71 | 18.55 | 17.71 | 18.05 | 17.76 | 5,600 |
Jan 31, 2024 | 18.16 | 18.16 | 17.56 | 17.65 | 17.37 | 26,000 |
Jan 30, 2024 | 18.40 | 18.59 | 18.11 | 18.17 | 17.87 | 8,900 |
Jan 29, 2024 | 18.40 | 18.40 | 17.95 | 18.01 | 17.72 | 10,300 |
Jan 26, 2024 | 18.05 | 18.40 | 17.85 | 18.03 | 17.74 | 14,700 |
Jan 25, 2024 | 17.57 | 18.01 | 17.57 | 17.98 | 17.69 | 13,600 |
Jan 24, 2024 | 17.95 | 17.95 | 17.58 | 17.60 | 17.32 | 2,200 |
Jan 23, 2024 | 17.91 | 17.93 | 17.74 | 17.75 | 17.46 | 3,700 |
Jan 22, 2024 | 17.52 | 17.93 | 17.52 | 17.93 | 17.64 | 8,500 |
Jan 19, 2024 | 17.39 | 17.57 | 17.13 | 17.57 | 17.29 | 7,300 |
Jan 18, 2024 | 17.24 | 17.45 | 16.88 | 17.37 | 17.09 | 21,900 |
Jan 17, 2024 | 17.33 | 17.50 | 17.17 | 17.29 | 17.01 | 12,600 |
Jan 16, 2024 | 17.64 | 17.66 | 17.45 | 17.56 | 17.27 | 9,300 |
Jan 12, 2024 | 17.51 | 17.72 | 17.50 | 17.67 | 17.39 | 11,100 |
Jan 11, 2024 | 17.17 | 17.69 | 17.10 | 17.51 | 17.23 | 9,800 |
Jan 10, 2024 | 17.10 | 17.40 | 17.00 | 17.23 | 16.95 | 15,800 |
Jan 09, 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 16.73 | 8,000 |
Jan 08, 2024 | 16.56 | 16.92 | 16.46 | 16.92 | 16.65 | 10,100 |
Jan 05, 2024 | 16.75 | 16.75 | 16.33 | 16.46 | 16.20 | 6,600 |
Jan 04, 2024 | 16.65 | 16.65 | 16.43 | 16.43 | 16.17 | 3,200 |
Jan 03, 2024 | 16.75 | 16.75 | 16.40 | 16.50 | 16.23 | 11,300 |
Jan 02, 2024 | 16.76 | 16.99 | 16.41 | 16.44 | 16.18 | 6,900 |
Dec 29, 2023 | 16.90 | 16.90 | 16.45 | 16.78 | 16.51 | 5,900 |
Dec 28, 2023 | 16.79 | 16.96 | 16.79 | 16.84 | 16.57 | 4,300 |
Dec 27, 2023 | 16.54 | 16.93 | 16.54 | 16.68 | 16.41 | 13,400 |
Dec 26, 2023 | 16.85 | 17.00 | 16.45 | 16.71 | 16.44 | 18,100 |
Dec 22, 2023 | 17.00 | 17.00 | 16.51 | 16.85 | 16.58 | 9,300 |
Dec 21, 2023 | 16.84 | 17.00 | 16.84 | 17.00 | 16.73 | 8,600 |
Dec 20, 2023 | 16.75 | 16.96 | 16.75 | 16.92 | 16.65 | 8,000 |
Dec 19, 2023 | 16.37 | 16.70 | 16.34 | 16.45 | 16.19 | 8,100 |
Dec 18, 2023 | 16.30 | 16.70 | 16.18 | 16.29 | 16.03 | 8,100 |
Dec 15, 2023 | 16.49 | 16.90 | 16.46 | 16.47 | 16.21 | 12,700 |
Dec 14, 2023 | 16.27 | 16.84 | 16.27 | 16.65 | 16.38 | 21,900 |
Dec 14, 2023 | 0.313 Dividend | |||||
Dec 13, 2023 | 16.42 | 16.75 | 16.39 | 16.56 | 15.99 | 7,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |