Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1,783 |
May 17, 2024 | 17.90 | 17.91 | 17.86 | 17.87 | 17.87 | 10,900 |
May 16, 2024 | 17.98 | 17.98 | 17.84 | 17.85 | 17.85 | 11,000 |
May 15, 2024 | 17.84 | 17.96 | 17.84 | 17.96 | 17.96 | 21,800 |
May 14, 2024 | 17.77 | 17.79 | 17.68 | 17.78 | 17.78 | 6,500 |
May 13, 2024 | 17.83 | 17.84 | 17.69 | 17.69 | 17.69 | 10,300 |
May 10, 2024 | 17.82 | 17.83 | 17.73 | 17.77 | 17.77 | 13,100 |
May 09, 2024 | 17.61 | 17.73 | 17.58 | 17.73 | 17.73 | 9,200 |
May 08, 2024 | 17.44 | 17.67 | 17.44 | 17.64 | 17.64 | 14,000 |
May 07, 2024 | 17.62 | 17.62 | 17.48 | 17.48 | 17.48 | 8,500 |
May 06, 2024 | 17.44 | 17.49 | 17.42 | 17.49 | 17.49 | 4,800 |
May 03, 2024 | 17.25 | 17.33 | 17.24 | 17.30 | 17.30 | 5,000 |
May 02, 2024 | 17.19 | 17.19 | 17.00 | 17.12 | 17.12 | 19,900 |
May 01, 2024 | 17.16 | 17.22 | 17.12 | 17.12 | 17.12 | 13,500 |
Apr 30, 2024 | 17.39 | 17.39 | 17.22 | 17.22 | 17.22 | 6,500 |
Apr 29, 2024 | 17.39 | 17.44 | 17.39 | 17.44 | 17.44 | 4,600 |
Apr 26, 2024 | 17.29 | 17.33 | 17.25 | 17.30 | 17.30 | 15,400 |
Apr 25, 2024 | 17.20 | 17.24 | 17.10 | 17.21 | 17.21 | 25,000 |
Apr 24, 2024 | 17.38 | 17.38 | 17.22 | 17.31 | 17.31 | 16,500 |
Apr 23, 2024 | 17.21 | 17.23 | 17.17 | 17.19 | 17.19 | 9,100 |
Apr 22, 2024 | 17.08 | 17.23 | 17.05 | 17.12 | 17.12 | 25,100 |
Apr 19, 2024 | 17.02 | 17.11 | 16.98 | 17.00 | 17.00 | 14,000 |
Apr 18, 2024 | 17.17 | 17.17 | 17.00 | 17.04 | 17.04 | 17,800 |
Apr 17, 2024 | 17.23 | 17.23 | 17.07 | 17.09 | 17.09 | 8,200 |
Apr 16, 2024 | 17.36 | 17.36 | 17.09 | 17.13 | 17.13 | 7,600 |
Apr 15, 2024 | 17.59 | 17.59 | 17.21 | 17.22 | 17.22 | 5,300 |
Apr 12, 2024 | 17.48 | 17.48 | 17.33 | 17.35 | 17.35 | 4,800 |
Apr 11, 2024 | 17.52 | 17.58 | 17.40 | 17.57 | 17.57 | 19,700 |
Apr 10, 2024 | 17.25 | 17.51 | 17.25 | 17.48 | 17.48 | 14,600 |
Apr 09, 2024 | 17.59 | 17.59 | 17.39 | 17.43 | 17.43 | 7,200 |
Apr 08, 2024 | 17.53 | 17.63 | 17.53 | 17.58 | 17.58 | 48,800 |
Apr 05, 2024 | 17.49 | 17.66 | 17.49 | 17.62 | 17.62 | 20,900 |
Apr 04, 2024 | 17.57 | 17.62 | 17.36 | 17.38 | 17.38 | 20,800 |
Apr 03, 2024 | 17.52 | 17.55 | 17.48 | 17.53 | 17.53 | 8,100 |
Apr 02, 2024 | 17.54 | 17.54 | 17.41 | 17.46 | 17.46 | 6,300 |
Apr 01, 2024 | 17.63 | 17.63 | 17.58 | 17.59 | 17.59 | 23,600 |
Mar 28, 2024 | 17.56 | 17.56 | 17.46 | 17.55 | 17.55 | 6,900 |
Mar 27, 2024 | 17.37 | 17.45 | 17.36 | 17.45 | 17.45 | 22,500 |
Mar 26, 2024 | 17.43 | 17.43 | 17.29 | 17.29 | 17.29 | 13,400 |
Mar 25, 2024 | 17.42 | 17.42 | 17.34 | 17.35 | 17.35 | 22,900 |
Mar 25, 2024 | 0.049 Dividend | |||||
Mar 22, 2024 | 17.56 | 17.56 | 17.45 | 17.47 | 17.42 | 23,800 |
Mar 21, 2024 | 17.39 | 17.45 | 17.35 | 17.43 | 17.38 | 10,400 |
Mar 20, 2024 | 17.11 | 17.23 | 17.11 | 17.22 | 17.17 | 15,500 |
Mar 19, 2024 | 16.98 | 17.07 | 16.98 | 17.05 | 17.00 | 7,100 |
Mar 18, 2024 | 16.92 | 16.95 | 16.90 | 16.94 | 16.89 | 4,200 |
Mar 15, 2024 | 16.81 | 16.84 | 16.81 | 16.84 | 16.79 | 3,400 |
Mar 14, 2024 | 16.89 | 16.89 | 16.76 | 16.82 | 16.77 | 7,000 |
Mar 13, 2024 | 16.77 | 16.80 | 16.75 | 16.78 | 16.73 | 34,800 |
Mar 12, 2024 | 16.57 | 16.71 | 16.57 | 16.71 | 16.66 | 26,300 |
Mar 11, 2024 | 16.53 | 16.56 | 16.47 | 16.55 | 16.50 | 48,800 |
Mar 08, 2024 | 16.67 | 16.67 | 16.51 | 16.55 | 16.50 | 22,300 |
Mar 07, 2024 | 16.61 | 16.61 | 16.57 | 16.58 | 16.53 | 41,000 |
Mar 06, 2024 | 16.60 | 16.60 | 16.45 | 16.47 | 16.42 | 32,600 |
Mar 05, 2024 | 16.49 | 16.54 | 16.39 | 16.44 | 16.39 | 14,400 |
Mar 04, 2024 | 16.47 | 16.56 | 16.47 | 16.49 | 16.44 | 5,300 |
Mar 01, 2024 | 16.38 | 16.45 | 16.38 | 16.45 | 16.40 | 12,300 |
Feb 29, 2024 | 16.36 | 16.36 | 16.26 | 16.36 | 16.31 | 30,400 |
Feb 28, 2024 | 16.14 | 16.26 | 16.14 | 16.24 | 16.19 | 19,900 |
Feb 27, 2024 | 16.15 | 16.19 | 16.12 | 16.19 | 16.14 | 6,900 |
Feb 26, 2024 | 16.06 | 16.16 | 16.06 | 16.08 | 16.03 | 12,400 |
Feb 23, 2024 | 16.03 | 16.11 | 16.03 | 16.10 | 16.05 | 11,000 |
Feb 22, 2024 | 15.89 | 16.01 | 15.89 | 15.99 | 15.95 | 9,200 |
Feb 21, 2024 | 15.71 | 15.71 | 15.64 | 15.64 | 15.60 | 6,400 |
Feb 20, 2024 | 15.73 | 15.75 | 15.68 | 15.70 | 15.66 | 11,200 |
Feb 16, 2024 | 15.84 | 15.84 | 15.78 | 15.78 | 15.74 | 7,700 |
Feb 15, 2024 | 15.75 | 15.80 | 15.73 | 15.79 | 15.75 | 7,200 |
Feb 14, 2024 | 15.71 | 15.71 | 15.58 | 15.69 | 15.65 | 15,600 |
Feb 13, 2024 | 15.64 | 15.64 | 15.53 | 15.56 | 15.52 | 5,900 |
Feb 12, 2024 | 15.71 | 15.77 | 15.71 | 15.73 | 15.69 | 20,900 |
Feb 09, 2024 | 15.68 | 15.69 | 15.64 | 15.67 | 15.63 | 2,500 |
Feb 08, 2024 | 15.69 | 15.69 | 15.60 | 15.64 | 15.60 | 10,700 |
Feb 07, 2024 | 15.58 | 15.63 | 15.55 | 15.61 | 15.57 | 13,000 |
Feb 06, 2024 | 15.56 | 15.56 | 15.48 | 15.49 | 15.45 | 12,600 |
Feb 05, 2024 | 15.50 | 15.56 | 15.45 | 15.54 | 15.50 | 7,400 |
Feb 02, 2024 | 15.44 | 15.56 | 15.40 | 15.52 | 15.48 | 8,700 |
Feb 01, 2024 | 15.41 | 15.41 | 15.26 | 15.33 | 15.29 | 7,900 |
Jan 31, 2024 | 15.51 | 15.51 | 15.33 | 15.33 | 15.29 | 15,400 |
Jan 30, 2024 | 15.44 | 15.51 | 15.44 | 15.50 | 15.46 | 2,800 |
Jan 29, 2024 | 15.43 | 15.43 | 15.35 | 15.39 | 15.35 | 2,600 |
Jan 26, 2024 | 15.38 | 15.39 | 15.36 | 15.37 | 15.33 | 10,300 |
Jan 25, 2024 | 15.41 | 15.41 | 15.33 | 15.35 | 15.31 | 6,300 |
Jan 24, 2024 | 15.30 | 15.35 | 15.29 | 15.33 | 15.29 | 11,900 |
Jan 23, 2024 | 15.27 | 15.27 | 15.21 | 15.24 | 15.20 | 13,600 |
Jan 22, 2024 | 15.18 | 15.23 | 15.18 | 15.23 | 15.19 | 1,600 |
Jan 19, 2024 | 15.00 | 15.08 | 15.00 | 15.04 | 15.00 | 8,000 |
Jan 18, 2024 | 14.94 | 14.95 | 14.83 | 14.95 | 14.91 | 45,200 |
Jan 17, 2024 | 14.97 | 14.97 | 14.91 | 14.93 | 14.89 | 11,200 |
Jan 16, 2024 | 15.01 | 15.01 | 14.96 | 14.99 | 14.95 | 6,000 |
Jan 15, 2024 | 15.07 | 15.07 | 15.00 | 15.00 | 14.96 | 7,800 |
Jan 12, 2024 | 15.05 | 15.07 | 14.97 | 14.99 | 14.95 | 34,500 |
Jan 11, 2024 | 15.02 | 15.04 | 15.00 | 15.03 | 14.99 | 2,200 |
Jan 10, 2024 | 15.02 | 15.03 | 14.99 | 15.02 | 14.98 | 9,300 |
Jan 09, 2024 | 15.07 | 15.07 | 15.02 | 15.03 | 14.99 | 800 |
Jan 08, 2024 | 15.01 | 15.05 | 15.01 | 15.05 | 15.01 | 1,700 |
Jan 05, 2024 | 14.96 | 15.01 | 14.94 | 14.94 | 14.90 | 21,800 |
Jan 04, 2024 | 14.98 | 15.04 | 14.93 | 14.93 | 14.89 | 5,800 |
Jan 03, 2024 | 15.06 | 15.06 | 14.99 | 15.00 | 14.96 | 2,400 |
Jan 02, 2024 | 14.94 | 14.96 | 14.94 | 14.96 | 14.92 | 1,800 |
Dec 29, 2023 | 14.93 | 14.93 | 14.85 | 14.90 | 14.86 | 3,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |