Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 5,833 |
May 02, 2024 | 16.90 | 16.90 | 16.60 | 16.69 | 16.69 | 8,700 |
May 01, 2024 | 16.20 | 16.95 | 16.20 | 16.95 | 16.95 | 9,600 |
Apr 30, 2024 | 16.26 | 16.32 | 16.03 | 16.20 | 16.20 | 8,200 |
Apr 29, 2024 | 16.50 | 16.53 | 16.21 | 16.21 | 16.21 | 4,900 |
Apr 26, 2024 | 15.61 | 16.60 | 15.61 | 16.60 | 16.60 | 4,000 |
Apr 25, 2024 | 16.90 | 16.90 | 15.29 | 16.27 | 16.27 | 14,100 |
Apr 24, 2024 | 16.33 | 16.87 | 16.09 | 16.85 | 16.85 | 16,300 |
Apr 23, 2024 | 16.25 | 16.40 | 16.19 | 16.32 | 16.32 | 15,400 |
Apr 22, 2024 | 16.98 | 16.98 | 15.88 | 16.00 | 16.00 | 48,000 |
Apr 19, 2024 | 16.50 | 16.94 | 16.50 | 16.91 | 16.91 | 7,400 |
Apr 18, 2024 | 16.42 | 16.70 | 16.41 | 16.67 | 16.67 | 12,700 |
Apr 17, 2024 | 16.87 | 16.87 | 16.58 | 16.65 | 16.65 | 6,200 |
Apr 16, 2024 | 17.19 | 17.34 | 16.85 | 16.85 | 16.85 | 3,900 |
Apr 15, 2024 | 16.00 | 17.32 | 16.00 | 17.21 | 17.21 | 43,300 |
Apr 12, 2024 | 16.50 | 16.65 | 15.87 | 16.08 | 16.08 | 11,300 |
Apr 11, 2024 | 16.62 | 16.79 | 16.43 | 16.57 | 16.57 | 13,600 |
Apr 10, 2024 | 17.00 | 17.00 | 16.25 | 16.56 | 16.56 | 8,400 |
Apr 09, 2024 | 17.35 | 17.45 | 17.35 | 17.45 | 17.45 | 2,200 |
Apr 08, 2024 | 17.18 | 17.55 | 17.18 | 17.43 | 17.43 | 5,900 |
Apr 05, 2024 | 17.33 | 17.62 | 17.16 | 17.23 | 17.23 | 3,000 |
Apr 04, 2024 | 17.12 | 17.38 | 17.12 | 17.38 | 17.38 | 9,400 |
Apr 03, 2024 | 17.33 | 17.35 | 16.49 | 16.89 | 16.89 | 10,400 |
Apr 02, 2024 | 18.12 | 18.12 | 17.27 | 17.49 | 17.49 | 8,900 |
Apr 01, 2024 | 17.95 | 18.29 | 17.65 | 17.81 | 17.81 | 6,200 |
Mar 28, 2024 | 17.98 | 18.23 | 17.50 | 18.23 | 18.23 | 9,000 |
Mar 27, 2024 | 16.75 | 17.92 | 16.75 | 17.86 | 17.86 | 13,100 |
Mar 26, 2024 | 17.13 | 17.13 | 17.08 | 17.08 | 17.08 | 4,500 |
Mar 25, 2024 | 18.11 | 18.22 | 17.15 | 17.30 | 17.30 | 36,000 |
Mar 22, 2024 | 18.14 | 18.39 | 17.88 | 17.88 | 17.88 | 9,300 |
Mar 21, 2024 | 17.86 | 18.27 | 17.70 | 18.27 | 18.27 | 13,000 |
Mar 20, 2024 | 17.00 | 17.73 | 16.64 | 17.73 | 17.73 | 10,700 |
Mar 19, 2024 | 17.84 | 17.84 | 17.05 | 17.05 | 17.05 | 20,900 |
Mar 18, 2024 | 18.42 | 18.42 | 17.58 | 17.58 | 17.58 | 16,500 |
Mar 15, 2024 | 17.10 | 18.44 | 17.10 | 18.44 | 18.44 | 60,300 |
Mar 14, 2024 | 17.89 | 17.89 | 17.18 | 17.20 | 17.20 | 15,100 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 13, 2024 | 17.70 | 17.85 | 17.70 | 17.85 | 17.70 | 11,800 |
Mar 12, 2024 | 17.70 | 17.72 | 17.70 | 17.70 | 17.55 | 6,400 |
Mar 11, 2024 | 17.70 | 18.17 | 17.70 | 17.70 | 17.55 | 6,700 |
Mar 08, 2024 | 18.01 | 18.61 | 17.88 | 17.88 | 17.73 | 6,500 |
Mar 07, 2024 | 17.75 | 17.77 | 17.70 | 17.77 | 17.62 | 7,200 |
Mar 06, 2024 | 17.65 | 17.77 | 17.65 | 17.70 | 17.55 | 10,100 |
Mar 05, 2024 | 17.62 | 17.69 | 17.55 | 17.65 | 17.50 | 8,700 |
Mar 04, 2024 | 17.51 | 17.56 | 17.36 | 17.48 | 17.33 | 8,800 |
Mar 01, 2024 | 17.59 | 17.59 | 17.28 | 17.28 | 17.13 | 7,300 |
Feb 29, 2024 | 17.42 | 17.54 | 17.20 | 17.36 | 17.21 | 6,300 |
Feb 28, 2024 | 17.15 | 17.33 | 17.15 | 17.19 | 17.05 | 6,700 |
Feb 27, 2024 | 17.50 | 17.68 | 17.26 | 17.26 | 17.11 | 12,100 |
Feb 26, 2024 | 17.69 | 17.81 | 17.69 | 17.76 | 17.61 | 5,300 |
Feb 23, 2024 | 17.75 | 17.90 | 17.70 | 17.90 | 17.75 | 8,900 |
Feb 22, 2024 | 17.24 | 17.66 | 17.24 | 17.66 | 17.51 | 15,300 |
Feb 21, 2024 | 17.03 | 18.05 | 17.03 | 17.37 | 17.22 | 11,800 |
Feb 20, 2024 | 18.44 | 18.47 | 17.51 | 17.55 | 17.40 | 13,300 |
Feb 16, 2024 | 18.58 | 18.81 | 18.58 | 18.65 | 18.49 | 10,600 |
Feb 15, 2024 | 18.00 | 18.70 | 18.00 | 18.64 | 18.48 | 13,500 |
Feb 14, 2024 | 17.22 | 17.92 | 17.16 | 17.89 | 17.74 | 11,000 |
Feb 13, 2024 | 17.81 | 18.19 | 17.33 | 17.33 | 17.18 | 27,200 |
Feb 12, 2024 | 17.89 | 18.77 | 17.89 | 18.24 | 18.09 | 12,400 |
Feb 09, 2024 | 18.08 | 18.23 | 17.81 | 17.93 | 17.78 | 9,000 |
Feb 08, 2024 | 17.79 | 17.99 | 17.70 | 17.81 | 17.66 | 18,800 |
Feb 07, 2024 | 18.51 | 18.51 | 17.43 | 17.83 | 17.68 | 24,100 |
Feb 06, 2024 | 18.59 | 18.80 | 18.34 | 18.63 | 18.47 | 19,300 |
Feb 05, 2024 | 18.50 | 19.00 | 18.00 | 18.40 | 18.25 | 33,200 |
Feb 02, 2024 | 18.79 | 19.01 | 18.16 | 18.65 | 18.49 | 9,700 |
Feb 01, 2024 | 19.09 | 19.35 | 18.68 | 19.34 | 19.18 | 14,000 |
Jan 31, 2024 | 19.80 | 19.80 | 19.01 | 19.01 | 18.85 | 12,300 |
Jan 30, 2024 | 19.85 | 19.90 | 19.85 | 19.90 | 19.73 | 6,400 |
Jan 29, 2024 | 19.96 | 20.16 | 19.85 | 19.85 | 19.68 | 32,100 |
Jan 26, 2024 | 20.49 | 20.49 | 20.17 | 20.35 | 20.18 | 7,700 |
Jan 25, 2024 | 20.18 | 20.42 | 19.95 | 20.27 | 20.10 | 13,200 |
Jan 24, 2024 | 19.71 | 20.16 | 19.71 | 19.87 | 19.70 | 12,900 |
Jan 23, 2024 | 19.89 | 20.17 | 19.80 | 19.85 | 19.68 | 22,400 |
Jan 22, 2024 | 19.88 | 19.88 | 19.65 | 19.75 | 19.58 | 5,700 |
Jan 19, 2024 | 18.97 | 19.47 | 18.97 | 19.44 | 19.28 | 4,700 |
Jan 18, 2024 | 18.59 | 19.31 | 18.59 | 18.80 | 18.64 | 5,900 |
Jan 17, 2024 | 18.54 | 18.94 | 16.69 | 18.61 | 18.45 | 5,100 |
Jan 16, 2024 | 19.20 | 19.20 | 18.75 | 18.75 | 18.59 | 6,900 |
Jan 12, 2024 | 19.36 | 19.39 | 19.08 | 19.33 | 19.17 | 5,900 |
Jan 11, 2024 | 19.03 | 19.28 | 19.03 | 19.25 | 19.09 | 8,900 |
Jan 10, 2024 | 19.88 | 19.88 | 19.35 | 19.36 | 19.20 | 27,200 |
Jan 09, 2024 | 19.61 | 19.94 | 19.61 | 19.88 | 19.71 | 18,600 |
Jan 08, 2024 | 19.99 | 19.99 | 19.80 | 19.89 | 19.72 | 7,500 |
Jan 05, 2024 | 19.75 | 20.25 | 19.75 | 19.97 | 19.80 | 44,000 |
Jan 04, 2024 | 19.77 | 20.00 | 19.75 | 19.80 | 19.63 | 17,900 |
Jan 03, 2024 | 20.46 | 20.50 | 19.51 | 19.62 | 19.46 | 20,500 |
Jan 02, 2024 | 19.60 | 20.50 | 19.60 | 20.47 | 20.30 | 36,300 |
Dec 29, 2023 | 20.40 | 20.50 | 20.02 | 20.02 | 19.85 | 9,700 |
Dec 28, 2023 | 20.01 | 20.50 | 20.00 | 20.23 | 20.06 | 19,300 |
Dec 27, 2023 | 19.88 | 20.55 | 19.88 | 20.30 | 20.13 | 10,500 |
Dec 26, 2023 | 19.43 | 20.43 | 19.43 | 19.91 | 19.74 | 18,000 |
Dec 22, 2023 | 20.87 | 20.87 | 19.25 | 19.84 | 19.67 | 29,800 |
Dec 21, 2023 | 19.72 | 20.57 | 19.72 | 19.90 | 19.73 | 17,300 |
Dec 20, 2023 | 19.41 | 20.22 | 19.41 | 19.57 | 19.41 | 28,900 |
Dec 19, 2023 | 19.15 | 19.50 | 18.69 | 19.41 | 19.25 | 32,800 |
Dec 18, 2023 | 19.49 | 19.85 | 19.02 | 19.02 | 18.86 | 34,800 |
Dec 15, 2023 | 19.44 | 19.89 | 18.79 | 19.50 | 19.34 | 88,600 |
Dec 14, 2023 | 18.92 | 19.89 | 18.88 | 19.10 | 18.94 | 20,600 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 13, 2023 | 18.33 | 19.84 | 18.10 | 18.63 | 18.32 | 80,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |