Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.79 | 16.90 | 16.55 | 16.77 | 16.77 | 23,400 |
Apr 25, 2024 | 16.16 | 16.74 | 16.12 | 16.41 | 16.41 | 30,000 |
Apr 24, 2024 | 16.10 | 16.45 | 15.61 | 16.16 | 16.16 | 33,600 |
Apr 23, 2024 | 16.80 | 16.95 | 16.05 | 16.20 | 16.20 | 18,100 |
Apr 22, 2024 | 15.96 | 17.15 | 15.82 | 16.94 | 16.94 | 55,700 |
Apr 19, 2024 | 15.81 | 16.11 | 15.71 | 16.00 | 16.00 | 23,300 |
Apr 18, 2024 | 15.83 | 16.16 | 15.83 | 15.95 | 15.95 | 18,200 |
Apr 17, 2024 | 16.00 | 17.00 | 15.47 | 15.95 | 15.95 | 18,200 |
Apr 16, 2024 | 15.70 | 15.88 | 15.40 | 15.79 | 15.79 | 24,600 |
Apr 15, 2024 | 16.65 | 16.65 | 15.61 | 15.88 | 15.88 | 79,200 |
Apr 12, 2024 | 16.01 | 16.70 | 15.91 | 16.38 | 16.38 | 29,300 |
Apr 11, 2024 | 16.40 | 16.40 | 16.02 | 16.13 | 16.13 | 20,100 |
Apr 10, 2024 | 16.40 | 16.55 | 16.12 | 16.26 | 16.26 | 26,400 |
Apr 09, 2024 | 16.53 | 16.85 | 16.50 | 16.67 | 16.67 | 12,200 |
Apr 08, 2024 | 16.56 | 16.96 | 16.50 | 16.67 | 16.67 | 13,500 |
Apr 05, 2024 | 16.56 | 16.87 | 16.50 | 16.69 | 16.69 | 10,000 |
Apr 04, 2024 | 16.85 | 17.08 | 16.65 | 16.68 | 16.68 | 13,800 |
Apr 03, 2024 | 17.20 | 17.20 | 16.59 | 16.88 | 16.88 | 25,300 |
Apr 02, 2024 | 17.17 | 17.36 | 16.85 | 17.09 | 17.09 | 17,300 |
Apr 01, 2024 | 17.40 | 17.55 | 17.07 | 17.27 | 17.27 | 58,600 |
Mar 28, 2024 | 17.20 | 17.49 | 17.16 | 17.43 | 17.43 | 13,000 |
Mar 27, 2024 | 17.08 | 17.45 | 16.80 | 17.20 | 17.20 | 27,100 |
Mar 26, 2024 | 17.09 | 17.16 | 16.60 | 16.98 | 16.98 | 29,500 |
Mar 25, 2024 | 17.55 | 17.63 | 16.67 | 17.03 | 17.03 | 64,300 |
Mar 22, 2024 | 17.79 | 17.79 | 17.16 | 17.40 | 17.40 | 14,000 |
Mar 21, 2024 | 18.05 | 18.05 | 17.22 | 17.61 | 17.61 | 26,300 |
Mar 20, 2024 | 17.02 | 18.49 | 16.68 | 17.59 | 17.59 | 46,900 |
Mar 19, 2024 | 17.12 | 17.17 | 16.86 | 17.00 | 17.00 | 13,700 |
Mar 18, 2024 | 17.00 | 17.24 | 16.94 | 16.94 | 16.94 | 13,500 |
Mar 15, 2024 | 16.80 | 17.18 | 16.63 | 17.00 | 17.00 | 69,200 |
Mar 14, 2024 | 17.20 | 17.21 | 16.96 | 17.02 | 17.02 | 19,900 |
Mar 13, 2024 | 17.04 | 17.35 | 17.00 | 17.27 | 17.27 | 20,300 |
Mar 12, 2024 | 17.19 | 17.40 | 16.76 | 17.20 | 17.20 | 24,100 |
Mar 11, 2024 | 17.16 | 17.43 | 17.15 | 17.15 | 17.15 | 12,100 |
Mar 08, 2024 | 17.64 | 17.90 | 17.11 | 17.11 | 17.11 | 8,500 |
Mar 07, 2024 | 17.78 | 17.80 | 17.25 | 17.40 | 17.40 | 10,400 |
Mar 06, 2024 | 17.39 | 17.85 | 17.07 | 17.40 | 17.40 | 21,100 |
Mar 05, 2024 | 16.01 | 18.24 | 16.01 | 17.40 | 17.40 | 47,900 |
Mar 04, 2024 | 16.35 | 16.45 | 16.06 | 16.12 | 16.12 | 12,100 |
Mar 01, 2024 | 16.31 | 16.50 | 16.00 | 16.15 | 16.15 | 16,100 |
Feb 29, 2024 | 16.44 | 16.67 | 16.27 | 16.43 | 16.43 | 14,000 |
Feb 28, 2024 | 16.20 | 16.61 | 16.10 | 16.19 | 16.19 | 13,600 |
Feb 27, 2024 | 16.47 | 16.63 | 16.11 | 16.30 | 16.30 | 30,600 |
Feb 26, 2024 | 16.36 | 16.55 | 16.29 | 16.30 | 16.30 | 14,400 |
Feb 23, 2024 | 16.42 | 16.55 | 16.36 | 16.45 | 16.45 | 18,500 |
Feb 22, 2024 | 16.40 | 16.78 | 16.30 | 16.55 | 16.55 | 20,000 |
Feb 21, 2024 | 16.50 | 16.67 | 16.27 | 16.50 | 16.50 | 28,300 |
Feb 20, 2024 | 17.00 | 17.17 | 16.50 | 16.52 | 16.52 | 40,900 |
Feb 16, 2024 | 17.22 | 17.40 | 16.91 | 17.06 | 17.06 | 20,800 |
Feb 15, 2024 | 17.04 | 17.58 | 16.96 | 17.20 | 17.20 | 24,400 |
Feb 14, 2024 | 16.78 | 17.18 | 16.68 | 17.03 | 17.03 | 11,500 |
Feb 13, 2024 | 17.60 | 17.65 | 16.53 | 16.64 | 16.64 | 19,800 |
Feb 12, 2024 | 17.28 | 18.02 | 17.26 | 17.75 | 17.75 | 52,000 |
Feb 09, 2024 | 17.43 | 17.56 | 17.20 | 17.20 | 17.20 | 19,400 |
Feb 08, 2024 | 17.11 | 17.38 | 17.11 | 17.25 | 17.25 | 11,300 |
Feb 07, 2024 | 17.33 | 17.70 | 17.00 | 17.15 | 17.15 | 20,200 |
Feb 06, 2024 | 17.75 | 17.75 | 17.27 | 17.57 | 17.57 | 9,700 |
Feb 05, 2024 | 18.00 | 18.21 | 17.37 | 17.70 | 17.70 | 9,900 |
Feb 05, 2024 | 0.14 Dividend | |||||
Feb 02, 2024 | 18.42 | 18.60 | 18.07 | 18.24 | 18.10 | 7,000 |
Feb 01, 2024 | 18.70 | 18.76 | 17.75 | 18.54 | 18.40 | 17,500 |
Jan 31, 2024 | 19.14 | 19.14 | 18.70 | 18.70 | 18.56 | 16,800 |
Jan 30, 2024 | 18.98 | 19.25 | 18.88 | 19.00 | 18.85 | 19,200 |
Jan 29, 2024 | 19.17 | 20.19 | 19.00 | 19.00 | 18.85 | 20,400 |
Jan 26, 2024 | 19.50 | 20.16 | 19.26 | 19.26 | 19.11 | 9,800 |
Jan 25, 2024 | 19.43 | 19.70 | 19.00 | 19.26 | 19.11 | 12,300 |
Jan 24, 2024 | 19.14 | 20.32 | 18.45 | 18.46 | 18.32 | 16,300 |
Jan 23, 2024 | 18.84 | 18.84 | 18.46 | 18.46 | 18.32 | 6,100 |
Jan 22, 2024 | 18.38 | 18.79 | 18.38 | 18.63 | 18.49 | 12,200 |
Jan 19, 2024 | 18.58 | 18.70 | 18.07 | 18.50 | 18.36 | 27,300 |
Jan 18, 2024 | 18.43 | 18.83 | 18.30 | 18.41 | 18.27 | 23,600 |
Jan 17, 2024 | 18.20 | 18.45 | 18.11 | 18.45 | 18.31 | 8,500 |
Jan 16, 2024 | 18.45 | 18.55 | 18.25 | 18.36 | 18.22 | 19,700 |
Jan 12, 2024 | 18.77 | 19.09 | 18.39 | 18.48 | 18.34 | 11,700 |
Jan 11, 2024 | 18.63 | 18.99 | 18.50 | 18.62 | 18.48 | 10,300 |
Jan 10, 2024 | 19.00 | 19.00 | 18.76 | 18.89 | 18.75 | 14,500 |
Jan 09, 2024 | 19.47 | 19.60 | 19.00 | 19.10 | 18.95 | 16,500 |
Jan 08, 2024 | 20.15 | 20.18 | 19.50 | 19.62 | 19.47 | 17,700 |
Jan 05, 2024 | 20.40 | 20.40 | 19.80 | 19.90 | 19.75 | 41,500 |
Jan 04, 2024 | 20.82 | 20.91 | 19.99 | 20.27 | 20.11 | 30,000 |
Jan 03, 2024 | 21.47 | 21.57 | 20.47 | 20.67 | 20.51 | 14,800 |
Jan 02, 2024 | 21.45 | 21.90 | 21.26 | 21.42 | 21.26 | 5,200 |
Dec 29, 2023 | 21.65 | 22.00 | 21.53 | 21.53 | 21.36 | 12,800 |
Dec 28, 2023 | 21.26 | 21.77 | 21.26 | 21.58 | 21.41 | 8,200 |
Dec 27, 2023 | 21.40 | 21.55 | 21.13 | 21.48 | 21.32 | 14,000 |
Dec 26, 2023 | 21.55 | 21.55 | 21.40 | 21.40 | 21.24 | 4,500 |
Dec 22, 2023 | 21.34 | 21.71 | 21.00 | 21.30 | 21.14 | 11,600 |
Dec 21, 2023 | 21.00 | 21.27 | 20.98 | 21.10 | 20.94 | 12,300 |
Dec 20, 2023 | 20.72 | 21.36 | 20.72 | 21.00 | 20.84 | 23,900 |
Dec 19, 2023 | 21.17 | 21.25 | 20.81 | 20.81 | 20.65 | 7,400 |
Dec 18, 2023 | 21.00 | 21.30 | 20.51 | 20.77 | 20.61 | 15,000 |
Dec 15, 2023 | 20.76 | 21.45 | 20.45 | 21.10 | 20.94 | 95,200 |
Dec 14, 2023 | 19.93 | 20.76 | 19.83 | 20.50 | 20.34 | 21,700 |
Dec 13, 2023 | 19.07 | 20.00 | 19.07 | 19.63 | 19.48 | 41,200 |
Dec 12, 2023 | 19.06 | 19.39 | 19.02 | 19.31 | 19.16 | 13,900 |
Dec 11, 2023 | 19.38 | 19.59 | 19.18 | 19.29 | 19.14 | 19,800 |
Dec 08, 2023 | 19.08 | 19.38 | 19.02 | 19.20 | 19.05 | 4,200 |
Dec 07, 2023 | 18.75 | 18.80 | 18.75 | 18.75 | 18.61 | 8,700 |
Dec 06, 2023 | 18.68 | 18.74 | 18.57 | 18.74 | 18.60 | 9,200 |
Dec 05, 2023 | 18.26 | 18.38 | 18.04 | 18.38 | 18.24 | 8,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |