Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.06 | 17.36 | 16.98 | 17.28 | 17.28 | 71,119 |
Apr 22, 2024 | 17.03 | 17.03 | 16.82 | 17.01 | 17.01 | 125,680 |
Apr 19, 2024 | 16.95 | 17.00 | 16.79 | 16.98 | 16.98 | 32,648 |
Apr 18, 2024 | 16.93 | 16.96 | 16.80 | 16.85 | 16.85 | 31,129 |
Apr 17, 2024 | 16.95 | 17.12 | 16.76 | 16.96 | 16.96 | 71,841 |
Apr 16, 2024 | 16.74 | 16.99 | 16.62 | 16.76 | 16.76 | 48,460 |
Apr 15, 2024 | 17.25 | 17.25 | 16.64 | 16.78 | 16.78 | 72,903 |
Apr 12, 2024 | 17.14 | 17.28 | 17.12 | 17.19 | 17.19 | 27,824 |
Apr 11, 2024 | 17.50 | 17.50 | 17.00 | 17.13 | 17.13 | 47,514 |
Apr 10, 2024 | 17.70 | 17.85 | 17.14 | 17.33 | 17.33 | 53,998 |
Apr 09, 2024 | 18.05 | 18.11 | 17.94 | 18.00 | 18.00 | 29,228 |
Apr 08, 2024 | 17.84 | 18.02 | 17.84 | 18.02 | 18.02 | 32,898 |
Apr 05, 2024 | 17.74 | 17.95 | 17.71 | 17.87 | 17.87 | 37,135 |
Apr 04, 2024 | 17.85 | 17.94 | 17.75 | 17.77 | 17.77 | 42,255 |
Apr 03, 2024 | 17.85 | 17.94 | 17.75 | 17.77 | 17.77 | 52,352 |
Apr 02, 2024 | 18.09 | 18.11 | 17.85 | 17.90 | 17.90 | 29,519 |
Apr 01, 2024 | 18.27 | 18.31 | 18.05 | 18.24 | 18.24 | 54,148 |
Mar 28, 2024 | 18.46 | 18.53 | 18.06 | 18.28 | 18.28 | 70,128 |
Mar 27, 2024 | 18.47 | 18.47 | 18.23 | 18.40 | 18.40 | 41,931 |
Mar 26, 2024 | 18.29 | 18.40 | 18.20 | 18.39 | 18.39 | 46,655 |
Mar 25, 2024 | 18.44 | 18.46 | 18.25 | 18.27 | 18.27 | 28,611 |
Mar 22, 2024 | 18.48 | 18.51 | 18.36 | 18.45 | 18.45 | 31,925 |
Mar 21, 2024 | 18.27 | 18.46 | 18.25 | 18.35 | 18.35 | 48,031 |
Mar 20, 2024 | 18.15 | 18.21 | 18.04 | 18.18 | 18.18 | 34,277 |
Mar 19, 2024 | 17.81 | 18.13 | 17.81 | 18.07 | 18.07 | 44,242 |
Mar 18, 2024 | 17.80 | 17.89 | 17.74 | 17.85 | 17.85 | 26,866 |
Mar 15, 2024 | 17.90 | 17.91 | 17.76 | 17.79 | 17.79 | 19,234 |
Mar 14, 2024 | 18.16 | 18.16 | 17.85 | 17.89 | 17.89 | 23,156 |
Mar 13, 2024 | 18.17 | 18.36 | 18.11 | 18.18 | 18.18 | 48,179 |
Mar 12, 2024 | 18.19 | 18.21 | 17.99 | 18.18 | 18.18 | 52,807 |
Mar 11, 2024 | 18.22 | 18.22 | 18.05 | 18.21 | 18.21 | 27,471 |
Mar 08, 2024 | 18.28 | 18.28 | 18.08 | 18.16 | 18.16 | 42,077 |
Mar 07, 2024 | 18.28 | 18.33 | 18.15 | 18.21 | 18.21 | 36,126 |
Mar 06, 2024 | 18.21 | 18.30 | 18.07 | 18.16 | 18.16 | 34,821 |
Mar 05, 2024 | 18.08 | 18.13 | 17.91 | 18.13 | 18.13 | 58,992 |
Mar 04, 2024 | 18.04 | 18.18 | 18.01 | 18.05 | 18.05 | 38,690 |
Mar 01, 2024 | 18.26 | 18.32 | 17.92 | 18.07 | 18.07 | 67,083 |
Feb 29, 2024 | 17.82 | 18.25 | 17.75 | 18.13 | 18.13 | 100,395 |
Feb 28, 2024 | 17.87 | 18.04 | 17.77 | 17.78 | 17.78 | 40,959 |
Feb 27, 2024 | 18.00 | 18.07 | 17.72 | 17.76 | 17.76 | 23,214 |
Feb 26, 2024 | 18.00 | 18.14 | 17.91 | 18.05 | 18.05 | 25,765 |
Feb 23, 2024 | 17.97 | 18.14 | 17.87 | 18.07 | 18.07 | 44,958 |
Feb 22, 2024 | 17.96 | 18.01 | 17.78 | 17.86 | 17.86 | 37,188 |
Feb 21, 2024 | 18.07 | 18.19 | 17.70 | 17.83 | 17.83 | 44,990 |
Feb 20, 2024 | 17.69 | 18.05 | 17.68 | 18.00 | 18.00 | 44,201 |
Feb 16, 2024 | 17.47 | 17.62 | 17.46 | 17.58 | 17.58 | 36,690 |
Feb 15, 2024 | 17.73 | 17.77 | 17.48 | 17.54 | 17.54 | 97,579 |
Feb 14, 2024 | 17.81 | 17.92 | 17.62 | 17.62 | 17.62 | 33,374 |
Feb 14, 2024 | 0.273438 Dividend | |||||
Feb 13, 2024 | 18.17 | 18.30 | 17.85 | 18.01 | 17.74 | 73,904 |
Feb 12, 2024 | 18.25 | 18.36 | 18.24 | 18.36 | 18.08 | 58,997 |
Feb 09, 2024 | 18.11 | 18.35 | 18.11 | 18.21 | 17.93 | 49,481 |
Feb 08, 2024 | 18.06 | 18.15 | 18.00 | 18.10 | 17.83 | 32,572 |
Feb 07, 2024 | 17.95 | 18.22 | 17.80 | 18.11 | 17.84 | 57,581 |
Feb 06, 2024 | 17.81 | 17.95 | 17.71 | 17.89 | 17.62 | 51,639 |
Feb 05, 2024 | 18.03 | 18.10 | 17.80 | 17.81 | 17.54 | 46,815 |
Feb 02, 2024 | 17.98 | 18.19 | 17.98 | 18.14 | 17.86 | 48,593 |
Feb 01, 2024 | 18.02 | 18.32 | 17.67 | 18.30 | 18.02 | 31,202 |
Jan 31, 2024 | 18.17 | 18.21 | 17.81 | 17.89 | 17.62 | 78,394 |
Jan 30, 2024 | 18.12 | 18.33 | 18.10 | 18.24 | 17.96 | 38,139 |
Jan 29, 2024 | 18.01 | 18.13 | 17.95 | 18.12 | 17.84 | 27,895 |
Jan 26, 2024 | 18.00 | 18.09 | 17.91 | 18.00 | 17.73 | 36,980 |
Jan 25, 2024 | 17.56 | 17.98 | 17.50 | 17.98 | 17.71 | 26,216 |
Jan 24, 2024 | 17.46 | 17.53 | 17.41 | 17.49 | 17.22 | 29,352 |
Jan 23, 2024 | 17.37 | 17.40 | 17.22 | 17.36 | 17.10 | 38,448 |
Jan 22, 2024 | 17.10 | 17.30 | 16.99 | 17.30 | 17.04 | 37,232 |
Jan 19, 2024 | 16.97 | 17.05 | 16.75 | 16.97 | 16.71 | 51,001 |
Jan 18, 2024 | 17.07 | 17.11 | 16.82 | 16.85 | 16.59 | 59,238 |
Jan 17, 2024 | 16.98 | 17.08 | 16.91 | 16.95 | 16.69 | 40,020 |
Jan 16, 2024 | 17.10 | 17.23 | 17.02 | 17.05 | 16.79 | 22,749 |
Jan 12, 2024 | 17.17 | 17.22 | 17.03 | 17.13 | 16.87 | 28,184 |
Jan 11, 2024 | 16.93 | 17.16 | 16.66 | 17.10 | 16.84 | 43,294 |
Jan 10, 2024 | 16.76 | 16.99 | 16.75 | 16.98 | 16.72 | 43,512 |
Jan 09, 2024 | 16.33 | 16.75 | 16.29 | 16.72 | 16.47 | 119,755 |
Jan 08, 2024 | 16.23 | 16.35 | 16.14 | 16.35 | 16.10 | 57,461 |
Jan 05, 2024 | 16.34 | 16.46 | 16.08 | 16.17 | 15.92 | 94,225 |
Jan 04, 2024 | 16.26 | 16.37 | 16.12 | 16.30 | 16.05 | 24,321 |
Jan 03, 2024 | 16.16 | 16.41 | 15.98 | 16.26 | 16.01 | 50,081 |
Jan 02, 2024 | 16.14 | 16.33 | 16.09 | 16.23 | 15.98 | 37,821 |
Dec 29, 2023 | 16.41 | 16.50 | 15.95 | 16.14 | 15.89 | 110,622 |
Dec 28, 2023 | 16.72 | 16.72 | 16.38 | 16.47 | 16.22 | 87,146 |
Dec 27, 2023 | 16.62 | 16.68 | 16.45 | 16.61 | 16.36 | 68,336 |
Dec 26, 2023 | 16.63 | 16.69 | 16.48 | 16.60 | 16.35 | 37,554 |
Dec 22, 2023 | 16.75 | 16.99 | 16.40 | 16.56 | 16.31 | 66,089 |
Dec 21, 2023 | 16.88 | 17.06 | 16.60 | 16.68 | 16.43 | 54,531 |
Dec 20, 2023 | 16.89 | 16.99 | 16.70 | 16.81 | 16.55 | 89,975 |
Dec 19, 2023 | 16.87 | 17.14 | 16.71 | 16.86 | 16.60 | 127,203 |
Dec 18, 2023 | 17.07 | 17.24 | 16.73 | 16.73 | 16.48 | 69,545 |
Dec 15, 2023 | 17.36 | 17.65 | 17.06 | 17.15 | 16.89 | 98,259 |
Dec 14, 2023 | 16.97 | 17.92 | 16.96 | 17.44 | 17.18 | 118,983 |
Dec 13, 2023 | 16.23 | 16.66 | 16.07 | 16.63 | 16.38 | 66,068 |
Dec 12, 2023 | 16.26 | 16.42 | 16.13 | 16.16 | 15.91 | 102,709 |
Dec 11, 2023 | 16.43 | 16.44 | 16.08 | 16.26 | 16.01 | 49,587 |
Dec 08, 2023 | 16.40 | 16.56 | 16.33 | 16.39 | 16.14 | 128,734 |
Dec 07, 2023 | 16.35 | 16.69 | 16.35 | 16.50 | 16.25 | 52,563 |
Dec 06, 2023 | 16.44 | 16.51 | 16.33 | 16.34 | 16.09 | 28,961 |
Dec 05, 2023 | 16.34 | 16.54 | 16.16 | 16.33 | 16.08 | 141,319 |
Dec 04, 2023 | 16.25 | 16.36 | 16.18 | 16.24 | 15.99 | 198,384 |
Dec 01, 2023 | 16.18 | 16.35 | 16.12 | 16.32 | 16.07 | 80,601 |
Nov 30, 2023 | 15.91 | 16.27 | 15.91 | 16.01 | 15.77 | 124,606 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |