Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.89 | 17.90 | 17.40 | 17.40 | 17.40 | 23,087 |
May 02, 2024 | 17.48 | 17.55 | 17.35 | 17.45 | 17.45 | 37,000 |
May 02, 2024 | 0.12 Dividend | |||||
May 01, 2024 | 17.33 | 17.59 | 17.19 | 17.44 | 17.32 | 55,800 |
Apr 30, 2024 | 17.50 | 17.50 | 16.88 | 17.17 | 17.05 | 43,300 |
Apr 29, 2024 | 17.79 | 17.88 | 17.35 | 17.52 | 17.40 | 62,600 |
Apr 26, 2024 | 17.98 | 17.99 | 17.70 | 17.83 | 17.71 | 21,200 |
Apr 25, 2024 | 17.99 | 18.17 | 17.63 | 18.00 | 17.88 | 45,700 |
Apr 24, 2024 | 18.10 | 18.42 | 17.80 | 17.97 | 17.85 | 47,100 |
Apr 23, 2024 | 17.55 | 18.52 | 17.55 | 18.26 | 18.13 | 37,500 |
Apr 22, 2024 | 18.08 | 18.45 | 17.52 | 17.62 | 17.50 | 82,200 |
Apr 19, 2024 | 18.00 | 18.50 | 16.77 | 18.10 | 17.98 | 114,800 |
Apr 18, 2024 | 18.48 | 18.99 | 17.96 | 18.39 | 18.26 | 65,300 |
Apr 17, 2024 | 18.23 | 18.51 | 18.13 | 18.24 | 18.11 | 35,700 |
Apr 16, 2024 | 17.97 | 18.38 | 17.92 | 18.15 | 18.03 | 35,300 |
Apr 15, 2024 | 17.85 | 18.47 | 17.71 | 17.97 | 17.85 | 45,100 |
Apr 12, 2024 | 17.92 | 17.92 | 17.67 | 17.86 | 17.74 | 33,700 |
Apr 11, 2024 | 17.90 | 18.16 | 17.81 | 17.92 | 17.80 | 38,100 |
Apr 10, 2024 | 18.01 | 18.33 | 17.66 | 18.07 | 17.95 | 69,300 |
Apr 09, 2024 | 18.44 | 18.77 | 18.04 | 18.38 | 18.25 | 57,500 |
Apr 08, 2024 | 18.31 | 18.50 | 18.08 | 18.30 | 18.17 | 49,000 |
Apr 05, 2024 | 18.41 | 18.91 | 17.93 | 18.43 | 18.30 | 48,700 |
Apr 04, 2024 | 18.60 | 18.92 | 18.25 | 18.58 | 18.45 | 128,300 |
Apr 03, 2024 | 19.50 | 19.68 | 18.25 | 18.70 | 18.57 | 91,000 |
Apr 02, 2024 | 19.71 | 19.93 | 19.42 | 19.65 | 19.51 | 246,700 |
Apr 01, 2024 | 15.75 | 24.47 | 15.50 | 19.90 | 19.76 | 582,300 |
Mar 28, 2024 | 19.63 | 20.00 | 19.38 | 19.89 | 19.75 | 34,500 |
Mar 27, 2024 | 19.29 | 19.47 | 19.18 | 19.45 | 19.32 | 22,800 |
Mar 26, 2024 | 19.10 | 19.30 | 19.07 | 19.10 | 18.97 | 19,600 |
Mar 25, 2024 | 19.37 | 19.37 | 19.16 | 19.19 | 19.06 | 14,600 |
Mar 22, 2024 | 19.43 | 19.43 | 19.04 | 19.17 | 19.04 | 32,600 |
Mar 21, 2024 | 19.35 | 19.41 | 19.16 | 19.28 | 19.15 | 35,900 |
Mar 20, 2024 | 18.64 | 19.22 | 18.30 | 19.08 | 18.95 | 29,600 |
Mar 19, 2024 | 18.75 | 18.75 | 18.44 | 18.46 | 18.33 | 6,900 |
Mar 18, 2024 | 18.95 | 18.95 | 18.51 | 18.60 | 18.47 | 18,800 |
Mar 15, 2024 | 18.45 | 18.92 | 18.45 | 18.70 | 18.57 | 52,300 |
Mar 14, 2024 | 18.85 | 19.01 | 18.38 | 18.58 | 18.45 | 24,300 |
Mar 13, 2024 | 19.00 | 19.28 | 18.86 | 19.04 | 18.91 | 10,500 |
Mar 12, 2024 | 19.11 | 19.46 | 19.06 | 19.11 | 18.98 | 19,300 |
Mar 11, 2024 | 19.25 | 19.45 | 19.23 | 19.35 | 19.22 | 34,500 |
Mar 08, 2024 | 19.53 | 19.69 | 19.25 | 19.27 | 19.14 | 11,800 |
Mar 07, 2024 | 19.58 | 19.59 | 18.85 | 19.23 | 19.10 | 19,100 |
Mar 06, 2024 | 19.11 | 19.56 | 18.92 | 19.20 | 19.07 | 23,100 |
Mar 05, 2024 | 18.79 | 19.37 | 18.75 | 19.27 | 19.14 | 14,600 |
Mar 04, 2024 | 18.63 | 18.82 | 18.58 | 18.69 | 18.56 | 15,700 |
Mar 01, 2024 | 18.81 | 18.81 | 18.31 | 18.55 | 18.42 | 31,400 |
Feb 29, 2024 | 18.63 | 18.88 | 18.48 | 18.69 | 18.56 | 17,800 |
Feb 28, 2024 | 18.22 | 18.50 | 18.09 | 18.14 | 18.02 | 42,100 |
Feb 27, 2024 | 18.27 | 18.49 | 18.00 | 18.44 | 18.31 | 28,800 |
Feb 26, 2024 | 18.09 | 18.35 | 18.00 | 18.18 | 18.05 | 26,600 |
Feb 23, 2024 | 18.20 | 18.44 | 18.13 | 18.24 | 18.11 | 28,900 |
Feb 22, 2024 | 17.85 | 18.28 | 17.80 | 18.15 | 18.03 | 57,000 |
Feb 21, 2024 | 17.83 | 17.94 | 17.75 | 17.94 | 17.82 | 20,900 |
Feb 20, 2024 | 17.95 | 18.29 | 17.82 | 17.90 | 17.78 | 23,500 |
Feb 16, 2024 | 18.40 | 18.52 | 18.05 | 18.13 | 18.01 | 33,200 |
Feb 15, 2024 | 17.93 | 18.63 | 17.88 | 18.50 | 18.37 | 26,300 |
Feb 14, 2024 | 18.05 | 18.05 | 17.43 | 17.88 | 17.76 | 33,400 |
Feb 13, 2024 | 17.84 | 18.15 | 17.06 | 17.45 | 17.33 | 50,900 |
Feb 12, 2024 | 17.80 | 18.68 | 17.79 | 18.28 | 18.15 | 46,900 |
Feb 09, 2024 | 17.23 | 17.90 | 17.23 | 17.66 | 17.54 | 17,700 |
Feb 08, 2024 | 17.13 | 17.50 | 17.13 | 17.30 | 17.18 | 12,600 |
Feb 07, 2024 | 17.50 | 17.51 | 17.13 | 17.30 | 17.18 | 18,800 |
Feb 06, 2024 | 18.15 | 18.16 | 17.53 | 17.53 | 17.41 | 16,200 |
Feb 05, 2024 | 18.28 | 18.32 | 17.97 | 18.10 | 17.98 | 14,300 |
Feb 02, 2024 | 18.57 | 18.74 | 18.22 | 18.30 | 18.17 | 18,700 |
Feb 01, 2024 | 19.02 | 19.27 | 18.40 | 18.59 | 18.46 | 27,300 |
Feb 01, 2024 | 0.12 Dividend | |||||
Jan 31, 2024 | 20.02 | 20.09 | 19.39 | 19.42 | 19.17 | 26,700 |
Jan 30, 2024 | 20.25 | 20.40 | 20.01 | 20.14 | 19.88 | 33,000 |
Jan 29, 2024 | 20.00 | 20.28 | 19.89 | 20.18 | 19.92 | 14,400 |
Jan 26, 2024 | 20.41 | 20.41 | 19.91 | 19.91 | 19.65 | 23,000 |
Jan 25, 2024 | 20.36 | 20.36 | 19.95 | 20.27 | 20.01 | 29,000 |
Jan 24, 2024 | 20.15 | 20.48 | 20.05 | 20.12 | 19.86 | 15,300 |
Jan 23, 2024 | 20.30 | 20.30 | 19.86 | 19.87 | 19.61 | 17,900 |
Jan 22, 2024 | 20.00 | 20.11 | 19.75 | 20.06 | 19.80 | 19,600 |
Jan 19, 2024 | 20.11 | 20.40 | 19.75 | 19.90 | 19.64 | 46,400 |
Jan 18, 2024 | 19.85 | 20.21 | 19.83 | 20.21 | 19.95 | 14,900 |
Jan 17, 2024 | 19.62 | 20.11 | 19.47 | 19.80 | 19.54 | 25,100 |
Jan 16, 2024 | 20.45 | 20.65 | 19.91 | 19.93 | 19.67 | 28,100 |
Jan 12, 2024 | 20.84 | 20.93 | 20.60 | 20.66 | 20.39 | 13,600 |
Jan 11, 2024 | 20.51 | 20.81 | 20.22 | 20.72 | 20.45 | 27,400 |
Jan 10, 2024 | 20.87 | 21.18 | 20.56 | 20.64 | 20.37 | 17,800 |
Jan 09, 2024 | 21.70 | 21.70 | 20.99 | 21.04 | 20.77 | 24,400 |
Jan 08, 2024 | 21.65 | 21.99 | 21.57 | 21.67 | 21.39 | 28,100 |
Jan 05, 2024 | 21.60 | 22.18 | 21.60 | 21.83 | 21.55 | 71,500 |
Jan 04, 2024 | 21.77 | 21.97 | 21.61 | 21.73 | 21.45 | 30,700 |
Jan 03, 2024 | 22.24 | 22.35 | 21.57 | 21.73 | 21.45 | 40,000 |
Jan 02, 2024 | 22.10 | 22.53 | 22.00 | 22.33 | 22.04 | 32,300 |
Dec 29, 2023 | 22.30 | 22.51 | 22.22 | 22.35 | 22.06 | 26,200 |
Dec 28, 2023 | 22.30 | 22.59 | 22.30 | 22.44 | 22.15 | 22,300 |
Dec 27, 2023 | 22.52 | 22.54 | 22.25 | 22.41 | 22.12 | 31,700 |
Dec 26, 2023 | 22.30 | 22.59 | 22.15 | 22.36 | 22.07 | 16,600 |
Dec 22, 2023 | 22.40 | 22.42 | 22.01 | 22.12 | 21.83 | 39,500 |
Dec 21, 2023 | 22.20 | 22.42 | 22.03 | 22.17 | 21.88 | 47,400 |
Dec 20, 2023 | 21.61 | 22.89 | 21.61 | 22.07 | 21.78 | 40,800 |
Dec 19, 2023 | 20.97 | 21.89 | 20.97 | 21.68 | 21.40 | 22,200 |
Dec 18, 2023 | 20.55 | 21.10 | 20.50 | 20.78 | 20.51 | 28,200 |
Dec 15, 2023 | 20.70 | 21.00 | 20.29 | 20.60 | 20.33 | 158,500 |
Dec 14, 2023 | 20.21 | 20.75 | 20.04 | 20.50 | 20.23 | 50,300 |
Dec 13, 2023 | 19.04 | 20.39 | 19.00 | 20.23 | 19.97 | 50,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |