Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 18.52 | 18.55 | 18.24 | 18.50 | 18.50 | 18,691 |
May 01, 2024 | 18.06 | 18.38 | 17.91 | 18.32 | 18.32 | 30,800 |
Apr 30, 2024 | 18.04 | 18.19 | 17.89 | 17.94 | 17.94 | 29,700 |
Apr 29, 2024 | 17.72 | 18.07 | 17.70 | 18.07 | 18.07 | 48,100 |
Apr 26, 2024 | 17.69 | 17.69 | 17.44 | 17.53 | 17.53 | 18,100 |
Apr 25, 2024 | 17.47 | 17.47 | 17.30 | 17.41 | 17.41 | 24,200 |
Apr 24, 2024 | 17.81 | 17.87 | 17.55 | 17.64 | 17.64 | 23,700 |
Apr 23, 2024 | 18.00 | 18.14 | 17.86 | 17.94 | 17.94 | 38,000 |
Apr 22, 2024 | 17.33 | 17.81 | 17.20 | 17.75 | 17.75 | 41,700 |
Apr 19, 2024 | 16.63 | 17.38 | 16.63 | 17.37 | 17.37 | 45,900 |
Apr 18, 2024 | 16.74 | 16.79 | 16.45 | 16.62 | 16.62 | 57,300 |
Apr 17, 2024 | 16.84 | 16.95 | 16.46 | 16.52 | 16.52 | 44,500 |
Apr 16, 2024 | 17.00 | 17.25 | 16.75 | 16.82 | 16.82 | 38,400 |
Apr 15, 2024 | 17.58 | 17.63 | 16.96 | 17.00 | 17.00 | 71,200 |
Apr 12, 2024 | 17.12 | 17.66 | 17.12 | 17.64 | 17.64 | 88,200 |
Apr 11, 2024 | 17.07 | 17.33 | 16.70 | 17.28 | 17.28 | 55,200 |
Apr 10, 2024 | 17.35 | 17.41 | 16.76 | 16.91 | 16.91 | 48,700 |
Apr 09, 2024 | 17.40 | 17.74 | 17.40 | 17.69 | 17.69 | 21,200 |
Apr 08, 2024 | 16.98 | 17.50 | 16.87 | 17.45 | 17.45 | 51,700 |
Apr 05, 2024 | 16.64 | 16.95 | 16.57 | 16.70 | 16.70 | 38,400 |
Apr 04, 2024 | 16.85 | 17.16 | 16.62 | 16.62 | 16.62 | 86,200 |
Apr 03, 2024 | 16.16 | 16.85 | 16.16 | 16.76 | 16.76 | 52,700 |
Apr 02, 2024 | 16.39 | 16.96 | 16.21 | 16.30 | 16.30 | 54,900 |
Apr 01, 2024 | 16.80 | 16.80 | 16.39 | 16.46 | 16.46 | 40,900 |
Mar 28, 2024 | 16.58 | 17.01 | 16.46 | 16.80 | 16.80 | 57,800 |
Mar 27, 2024 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | 34,100 |
Mar 26, 2024 | 16.17 | 16.25 | 15.81 | 15.81 | 15.81 | 65,000 |
Mar 26, 2024 | 0.25 Dividend | |||||
Mar 25, 2024 | 16.60 | 16.62 | 16.37 | 16.37 | 16.12 | 89,300 |
Mar 22, 2024 | 16.80 | 16.80 | 16.55 | 16.65 | 16.40 | 48,600 |
Mar 21, 2024 | 16.50 | 16.75 | 16.40 | 16.74 | 16.48 | 46,000 |
Mar 20, 2024 | 16.16 | 16.62 | 16.16 | 16.46 | 16.21 | 32,100 |
Mar 19, 2024 | 16.00 | 16.34 | 16.00 | 16.24 | 15.99 | 22,300 |
Mar 18, 2024 | 16.69 | 16.80 | 16.11 | 16.17 | 15.92 | 46,700 |
Mar 15, 2024 | 15.64 | 16.39 | 15.61 | 16.38 | 16.13 | 128,800 |
Mar 14, 2024 | 16.37 | 16.58 | 15.47 | 15.70 | 15.46 | 83,300 |
Mar 13, 2024 | 16.06 | 16.53 | 15.82 | 16.45 | 16.20 | 44,200 |
Mar 12, 2024 | 16.01 | 16.15 | 15.70 | 16.06 | 15.81 | 50,500 |
Mar 11, 2024 | 16.08 | 16.22 | 16.00 | 16.10 | 15.85 | 22,000 |
Mar 08, 2024 | 15.79 | 16.20 | 15.77 | 16.12 | 15.87 | 26,200 |
Mar 07, 2024 | 15.65 | 15.69 | 15.48 | 15.58 | 15.34 | 26,900 |
Mar 06, 2024 | 15.50 | 15.79 | 15.33 | 15.50 | 15.26 | 40,100 |
Mar 05, 2024 | 15.68 | 15.85 | 15.31 | 15.35 | 15.12 | 44,200 |
Mar 04, 2024 | 15.60 | 15.80 | 15.53 | 15.64 | 15.40 | 26,500 |
Mar 01, 2024 | 15.44 | 15.69 | 15.21 | 15.62 | 15.38 | 41,800 |
Feb 29, 2024 | 15.71 | 15.77 | 15.40 | 15.48 | 15.24 | 28,200 |
Feb 28, 2024 | 15.79 | 15.97 | 15.56 | 15.57 | 15.33 | 27,100 |
Feb 27, 2024 | 15.89 | 16.05 | 15.69 | 15.81 | 15.57 | 39,500 |
Feb 26, 2024 | 15.79 | 16.04 | 15.79 | 15.83 | 15.59 | 72,400 |
Feb 23, 2024 | 15.92 | 16.10 | 15.86 | 15.89 | 15.65 | 15,300 |
Feb 22, 2024 | 16.03 | 16.12 | 15.83 | 16.03 | 15.79 | 52,100 |
Feb 21, 2024 | 15.83 | 16.23 | 15.83 | 16.12 | 15.87 | 17,900 |
Feb 20, 2024 | 16.21 | 16.40 | 15.80 | 15.82 | 15.58 | 35,900 |
Feb 16, 2024 | 16.25 | 16.56 | 16.18 | 16.43 | 16.18 | 25,300 |
Feb 15, 2024 | 15.94 | 16.52 | 15.94 | 16.40 | 16.15 | 43,500 |
Feb 14, 2024 | 15.92 | 16.06 | 15.62 | 15.87 | 15.63 | 49,800 |
Feb 13, 2024 | 16.16 | 16.39 | 15.75 | 15.78 | 15.54 | 72,600 |
Feb 12, 2024 | 16.29 | 16.84 | 16.27 | 16.62 | 16.37 | 31,800 |
Feb 09, 2024 | 16.25 | 16.43 | 16.21 | 16.28 | 16.03 | 35,600 |
Feb 08, 2024 | 16.27 | 16.43 | 16.25 | 16.39 | 16.14 | 18,700 |
Feb 07, 2024 | 16.68 | 16.68 | 16.29 | 16.36 | 16.11 | 31,500 |
Feb 06, 2024 | 16.37 | 16.72 | 16.34 | 16.55 | 16.30 | 17,400 |
Feb 05, 2024 | 16.34 | 16.47 | 16.24 | 16.36 | 16.11 | 30,600 |
Feb 02, 2024 | 16.75 | 16.78 | 16.43 | 16.57 | 16.32 | 35,500 |
Feb 01, 2024 | 16.93 | 16.98 | 16.57 | 16.88 | 16.62 | 34,200 |
Jan 31, 2024 | 17.22 | 17.54 | 16.73 | 16.80 | 16.54 | 48,300 |
Jan 30, 2024 | 17.52 | 17.52 | 17.26 | 17.26 | 17.00 | 17,400 |
Jan 29, 2024 | 17.56 | 17.79 | 17.47 | 17.73 | 17.46 | 46,200 |
Jan 26, 2024 | 17.75 | 17.82 | 17.53 | 17.55 | 17.28 | 12,600 |
Jan 25, 2024 | 17.87 | 17.87 | 17.61 | 17.77 | 17.50 | 29,200 |
Jan 24, 2024 | 18.06 | 18.06 | 17.56 | 17.60 | 17.33 | 32,800 |
Jan 23, 2024 | 18.25 | 18.25 | 17.87 | 17.90 | 17.63 | 30,900 |
Jan 22, 2024 | 17.88 | 18.27 | 17.86 | 18.11 | 17.83 | 29,900 |
Jan 19, 2024 | 17.64 | 17.87 | 17.36 | 17.78 | 17.51 | 39,300 |
Jan 18, 2024 | 17.52 | 17.60 | 17.35 | 17.50 | 17.23 | 18,300 |
Jan 17, 2024 | 18.01 | 18.02 | 17.48 | 17.62 | 17.35 | 38,400 |
Jan 16, 2024 | 18.14 | 18.37 | 18.02 | 18.10 | 17.82 | 29,500 |
Jan 12, 2024 | 18.82 | 18.82 | 18.12 | 18.18 | 17.90 | 29,700 |
Jan 11, 2024 | 18.49 | 18.80 | 18.32 | 18.55 | 18.27 | 54,600 |
Jan 10, 2024 | 18.46 | 18.69 | 18.28 | 18.65 | 18.37 | 22,900 |
Jan 09, 2024 | 18.57 | 18.72 | 18.47 | 18.50 | 18.22 | 30,800 |
Jan 08, 2024 | 18.42 | 18.86 | 18.42 | 18.80 | 18.51 | 35,900 |
Jan 05, 2024 | 18.91 | 19.01 | 18.48 | 18.52 | 18.24 | 55,200 |
Jan 04, 2024 | 18.51 | 18.95 | 18.50 | 18.74 | 18.45 | 49,400 |
Jan 03, 2024 | 18.96 | 18.96 | 18.57 | 18.57 | 18.29 | 43,200 |
Jan 02, 2024 | 18.40 | 19.14 | 18.40 | 19.01 | 18.72 | 32,700 |
Dec 29, 2023 | 19.16 | 19.21 | 18.53 | 18.59 | 18.31 | 38,800 |
Dec 28, 2023 | 19.08 | 19.13 | 19.00 | 19.09 | 18.80 | 27,900 |
Dec 27, 2023 | 18.88 | 19.15 | 18.87 | 18.96 | 18.67 | 30,000 |
Dec 26, 2023 | 18.68 | 18.88 | 18.47 | 18.78 | 18.49 | 30,100 |
Dec 22, 2023 | 18.67 | 18.91 | 18.66 | 18.71 | 18.42 | 17,100 |
Dec 21, 2023 | 18.74 | 18.74 | 18.40 | 18.54 | 18.26 | 23,100 |
Dec 20, 2023 | 18.89 | 19.23 | 18.53 | 18.56 | 18.28 | 34,000 |
Dec 19, 2023 | 18.68 | 18.99 | 18.55 | 18.83 | 18.54 | 32,700 |
Dec 19, 2023 | 0.25 Dividend | |||||
Dec 18, 2023 | 19.25 | 19.28 | 18.75 | 18.81 | 18.28 | 38,100 |
Dec 15, 2023 | 19.77 | 19.81 | 19.02 | 19.11 | 18.57 | 95,600 |
Dec 14, 2023 | 19.87 | 20.12 | 19.54 | 19.68 | 19.12 | 40,000 |
Dec 13, 2023 | 18.13 | 19.57 | 18.13 | 19.46 | 18.91 | 63,800 |
Dec 12, 2023 | 18.52 | 18.59 | 18.21 | 18.22 | 17.70 | 35,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |