Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.62 | 16.62 | 16.10 | 16.52 | 16.52 | 4,425 |
May 02, 2024 | 16.56 | 16.61 | 16.10 | 16.61 | 16.61 | 3,100 |
May 02, 2024 | 1.533 Dividend | |||||
May 01, 2024 | 17.75 | 17.87 | 17.16 | 17.25 | 15.72 | 1,400 |
Apr 30, 2024 | 16.85 | 17.75 | 16.85 | 17.16 | 15.63 | 1,400 |
Apr 29, 2024 | 17.60 | 17.73 | 17.15 | 17.45 | 15.90 | 2,100 |
Apr 26, 2024 | 17.52 | 17.58 | 17.02 | 17.04 | 15.53 | 2,700 |
Apr 25, 2024 | 17.00 | 17.57 | 17.00 | 17.06 | 15.54 | 6,500 |
Apr 24, 2024 | 17.60 | 17.60 | 16.91 | 17.56 | 16.00 | 1,800 |
Apr 23, 2024 | 17.07 | 17.49 | 16.91 | 17.48 | 15.93 | 5,200 |
Apr 22, 2024 | 17.14 | 17.41 | 16.78 | 17.40 | 15.85 | 2,900 |
Apr 19, 2024 | 17.18 | 17.18 | 16.70 | 17.18 | 15.65 | 3,200 |
Apr 18, 2024 | 17.08 | 17.16 | 16.63 | 17.16 | 15.63 | 3,200 |
Apr 17, 2024 | 17.35 | 17.35 | 16.60 | 16.72 | 15.23 | 2,300 |
Apr 16, 2024 | 17.30 | 17.30 | 16.43 | 16.45 | 14.99 | 3,300 |
Apr 15, 2024 | 17.03 | 17.07 | 16.62 | 16.62 | 15.14 | 2,300 |
Apr 12, 2024 | 17.01 | 17.07 | 16.75 | 16.75 | 15.26 | 4,400 |
Apr 11, 2024 | 16.66 | 16.88 | 16.66 | 16.88 | 15.38 | 3,700 |
Apr 10, 2024 | 16.61 | 16.91 | 16.45 | 16.50 | 15.03 | 6,000 |
Apr 09, 2024 | 17.03 | 17.15 | 17.03 | 17.09 | 15.57 | 5,300 |
Apr 08, 2024 | 17.14 | 17.18 | 16.64 | 16.66 | 15.18 | 2,500 |
Apr 05, 2024 | 16.43 | 17.01 | 16.42 | 16.99 | 15.48 | 9,200 |
Apr 04, 2024 | 16.81 | 17.14 | 16.72 | 16.72 | 15.23 | 102,700 |
Apr 03, 2024 | 17.05 | 17.13 | 16.45 | 16.61 | 15.13 | 5,300 |
Apr 02, 2024 | 16.40 | 16.88 | 16.40 | 16.88 | 15.38 | 2,600 |
Apr 01, 2024 | 16.20 | 17.15 | 16.20 | 17.15 | 15.63 | 4,100 |
Mar 28, 2024 | 17.07 | 17.07 | 16.59 | 16.84 | 15.34 | 2,100 |
Mar 27, 2024 | 17.11 | 17.11 | 16.78 | 16.80 | 15.31 | 11,600 |
Mar 26, 2024 | 16.65 | 16.87 | 16.65 | 16.79 | 15.30 | 3,200 |
Mar 25, 2024 | 16.90 | 16.97 | 16.65 | 16.93 | 15.43 | 3,000 |
Mar 22, 2024 | 16.54 | 17.00 | 16.50 | 16.52 | 15.05 | 3,300 |
Mar 21, 2024 | 16.59 | 16.80 | 16.53 | 16.53 | 15.06 | 1,600 |
Mar 20, 2024 | 16.53 | 17.11 | 16.53 | 17.11 | 15.59 | 1,700 |
Mar 19, 2024 | 16.60 | 16.81 | 16.47 | 16.81 | 15.32 | 3,800 |
Mar 18, 2024 | 16.81 | 16.90 | 16.27 | 16.36 | 14.91 | 3,200 |
Mar 15, 2024 | 16.83 | 17.19 | 16.68 | 16.70 | 15.22 | 3,400 |
Mar 14, 2024 | 16.63 | 16.74 | 16.53 | 16.74 | 15.25 | 1,800 |
Mar 13, 2024 | 16.54 | 17.00 | 16.23 | 16.70 | 15.22 | 4,400 |
Mar 12, 2024 | 16.47 | 16.80 | 16.36 | 16.36 | 14.91 | 5,700 |
Mar 11, 2024 | 16.85 | 16.85 | 16.49 | 16.51 | 15.04 | 9,300 |
Mar 08, 2024 | 16.20 | 16.79 | 16.20 | 16.53 | 15.06 | 4,200 |
Mar 07, 2024 | 16.80 | 16.87 | 16.61 | 16.65 | 15.17 | 1,800 |
Mar 06, 2024 | 16.57 | 16.68 | 16.37 | 16.65 | 15.17 | 4,600 |
Mar 05, 2024 | 16.34 | 16.40 | 16.16 | 16.16 | 14.72 | 6,200 |
Mar 04, 2024 | 15.65 | 16.08 | 15.65 | 16.08 | 14.65 | 6,600 |
Mar 01, 2024 | 15.87 | 16.02 | 15.87 | 16.02 | 14.60 | 4,800 |
Feb 29, 2024 | 16.14 | 16.17 | 15.95 | 15.96 | 14.54 | 1,300 |
Feb 28, 2024 | 16.60 | 16.60 | 15.92 | 15.92 | 14.51 | 4,000 |
Feb 27, 2024 | 16.01 | 16.14 | 15.71 | 15.71 | 14.31 | 1,400 |
Feb 26, 2024 | 15.74 | 16.12 | 15.67 | 15.95 | 14.54 | 5,300 |
Feb 23, 2024 | 16.21 | 16.28 | 15.90 | 15.93 | 14.51 | 10,400 |
Feb 22, 2024 | 16.13 | 16.21 | 15.81 | 15.81 | 14.40 | 11,400 |
Feb 21, 2024 | 15.45 | 15.94 | 15.45 | 15.66 | 14.27 | 8,600 |
Feb 20, 2024 | 15.47 | 15.84 | 15.39 | 15.41 | 14.04 | 4,800 |
Feb 16, 2024 | 15.25 | 15.64 | 15.25 | 15.64 | 14.25 | 3,700 |
Feb 15, 2024 | 15.73 | 15.80 | 15.36 | 15.78 | 14.38 | 30,200 |
Feb 14, 2024 | 15.28 | 15.62 | 15.20 | 15.20 | 13.85 | 15,400 |
Feb 13, 2024 | 15.54 | 15.54 | 15.10 | 15.52 | 14.14 | 5,800 |
Feb 12, 2024 | 15.51 | 15.59 | 15.14 | 15.17 | 13.82 | 52,800 |
Feb 09, 2024 | 14.98 | 15.40 | 14.98 | 15.40 | 14.03 | 4,400 |
Feb 08, 2024 | 15.59 | 15.70 | 15.30 | 15.30 | 13.94 | 3,400 |
Feb 07, 2024 | 15.45 | 15.78 | 15.37 | 15.78 | 14.38 | 7,200 |
Feb 06, 2024 | 15.56 | 15.94 | 15.51 | 15.54 | 14.16 | 10,700 |
Feb 05, 2024 | 15.89 | 15.99 | 15.58 | 15.99 | 14.57 | 3,300 |
Feb 02, 2024 | 15.88 | 16.02 | 15.88 | 16.01 | 14.59 | 1,100 |
Feb 01, 2024 | 15.72 | 16.16 | 15.72 | 15.75 | 14.35 | 5,200 |
Jan 31, 2024 | 16.11 | 16.25 | 15.82 | 15.82 | 14.41 | 4,700 |
Jan 30, 2024 | 15.88 | 16.27 | 15.88 | 15.92 | 14.51 | 2,200 |
Jan 29, 2024 | 15.74 | 16.01 | 15.74 | 15.88 | 14.47 | 3,500 |
Jan 26, 2024 | 16.00 | 16.07 | 15.72 | 15.86 | 14.45 | 2,400 |
Jan 25, 2024 | 16.54 | 16.64 | 16.21 | 16.21 | 14.77 | 3,100 |
Jan 24, 2024 | 16.85 | 16.85 | 16.38 | 16.38 | 14.92 | 4,500 |
Jan 23, 2024 | 16.51 | 16.84 | 16.32 | 16.53 | 15.06 | 4,500 |
Jan 22, 2024 | 17.22 | 17.25 | 16.82 | 16.82 | 15.33 | 1,900 |
Jan 19, 2024 | 17.05 | 17.16 | 16.72 | 17.16 | 15.63 | 3,000 |
Jan 18, 2024 | 17.00 | 17.04 | 16.74 | 16.74 | 15.25 | 1,300 |
Jan 17, 2024 | 16.76 | 17.09 | 16.51 | 17.08 | 15.56 | 4,500 |
Jan 16, 2024 | 17.26 | 17.33 | 16.92 | 16.92 | 15.42 | 3,400 |
Jan 12, 2024 | 17.80 | 17.91 | 17.45 | 17.91 | 16.32 | 4,800 |
Jan 11, 2024 | 18.09 | 18.12 | 17.66 | 17.88 | 16.29 | 40,300 |
Jan 10, 2024 | 18.23 | 18.32 | 17.88 | 17.88 | 16.29 | 4,100 |
Jan 09, 2024 | 18.16 | 18.27 | 17.83 | 17.83 | 16.25 | 2,400 |
Jan 08, 2024 | 17.75 | 18.22 | 17.74 | 18.19 | 16.57 | 7,800 |
Jan 05, 2024 | 17.89 | 18.03 | 17.67 | 17.67 | 16.10 | 2,600 |
Jan 04, 2024 | 17.81 | 17.92 | 17.49 | 17.49 | 15.94 | 900 |
Jan 03, 2024 | 17.39 | 17.45 | 17.00 | 17.27 | 15.74 | 11,900 |
Jan 02, 2024 | 17.69 | 17.70 | 17.24 | 17.24 | 15.71 | 1,600 |
Dec 29, 2023 | 17.51 | 17.51 | 17.32 | 17.33 | 15.79 | 900 |
Dec 28, 2023 | 17.64 | 17.89 | 17.62 | 17.89 | 16.30 | 1,700 |
Dec 27, 2023 | 18.45 | 18.45 | 17.70 | 17.70 | 16.13 | 3,400 |
Dec 26, 2023 | 18.60 | 18.60 | 17.30 | 18.18 | 16.56 | 5,700 |
Dec 22, 2023 | 17.97 | 18.10 | 17.49 | 17.52 | 15.96 | 8,700 |
Dec 21, 2023 | 17.67 | 18.11 | 17.56 | 17.56 | 16.00 | 1,300 |
Dec 20, 2023 | 17.91 | 18.06 | 17.15 | 17.92 | 16.33 | 6,300 |
Dec 19, 2023 | 17.67 | 17.90 | 17.48 | 17.89 | 16.30 | 3,100 |
Dec 18, 2023 | 17.79 | 17.81 | 17.45 | 17.81 | 16.23 | 2,200 |
Dec 15, 2023 | 17.98 | 17.98 | 17.48 | 17.89 | 16.30 | 1,600 |
Dec 14, 2023 | 18.08 | 18.17 | 17.80 | 17.99 | 16.39 | 6,000 |
Dec 13, 2023 | 17.20 | 17.59 | 17.20 | 17.50 | 15.94 | 5,600 |
Dec 12, 2023 | 17.46 | 17.48 | 17.15 | 17.47 | 15.92 | 9,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |