Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.80 | 19.46 | 18.80 | 19.46 | 19.46 | 22,000 |
Apr 25, 2024 | 19.10 | 19.46 | 18.71 | 19.39 | 19.39 | 11,000 |
Apr 25, 2024 | 0.04 Dividend | |||||
Apr 24, 2024 | 19.46 | 19.46 | 19.15 | 19.45 | 19.41 | 13,300 |
Apr 23, 2024 | 19.29 | 19.46 | 19.15 | 19.45 | 19.41 | 10,600 |
Apr 22, 2024 | 18.66 | 19.43 | 18.41 | 19.01 | 18.97 | 10,500 |
Apr 19, 2024 | 19.00 | 19.25 | 18.74 | 18.77 | 18.73 | 7,700 |
Apr 18, 2024 | 19.01 | 19.34 | 18.33 | 19.00 | 18.96 | 9,900 |
Apr 17, 2024 | 18.90 | 19.10 | 18.09 | 18.81 | 18.77 | 28,800 |
Apr 16, 2024 | 19.31 | 19.42 | 18.81 | 18.81 | 18.77 | 26,800 |
Apr 15, 2024 | 19.21 | 19.52 | 19.14 | 19.14 | 19.10 | 15,400 |
Apr 12, 2024 | 19.20 | 19.40 | 19.00 | 19.31 | 19.27 | 34,500 |
Apr 11, 2024 | 19.07 | 19.19 | 18.69 | 19.19 | 19.15 | 17,000 |
Apr 10, 2024 | 18.26 | 18.96 | 18.04 | 18.96 | 18.92 | 14,700 |
Apr 09, 2024 | 19.11 | 19.11 | 17.88 | 18.70 | 18.66 | 10,600 |
Apr 08, 2024 | 19.34 | 19.40 | 18.97 | 18.97 | 18.93 | 9,400 |
Apr 05, 2024 | 19.20 | 19.46 | 18.72 | 19.30 | 19.26 | 24,100 |
Apr 04, 2024 | 18.66 | 19.20 | 18.66 | 19.10 | 19.06 | 35,500 |
Apr 03, 2024 | 18.31 | 18.80 | 18.19 | 18.63 | 18.59 | 10,300 |
Apr 02, 2024 | 18.43 | 18.67 | 18.08 | 18.55 | 18.51 | 15,200 |
Apr 01, 2024 | 18.40 | 18.50 | 18.20 | 18.30 | 18.26 | 14,600 |
Mar 28, 2024 | 18.68 | 18.75 | 18.24 | 18.74 | 18.70 | 16,400 |
Mar 27, 2024 | 18.83 | 18.83 | 18.50 | 18.66 | 18.62 | 15,300 |
Mar 26, 2024 | 18.88 | 18.88 | 18.61 | 18.64 | 18.60 | 11,000 |
Mar 25, 2024 | 17.97 | 18.88 | 17.68 | 18.88 | 18.84 | 24,200 |
Mar 22, 2024 | 17.51 | 18.04 | 17.37 | 18.04 | 18.00 | 24,400 |
Mar 21, 2024 | 17.59 | 17.76 | 17.00 | 17.29 | 17.25 | 35,200 |
Mar 20, 2024 | 16.50 | 17.47 | 16.50 | 17.47 | 17.43 | 18,700 |
Mar 19, 2024 | 17.32 | 17.73 | 16.37 | 16.60 | 16.57 | 61,500 |
Mar 18, 2024 | 17.65 | 18.08 | 17.12 | 17.12 | 17.08 | 18,300 |
Mar 15, 2024 | 17.62 | 18.23 | 17.62 | 17.66 | 17.62 | 19,000 |
Mar 14, 2024 | 18.00 | 18.24 | 17.62 | 17.72 | 17.68 | 11,700 |
Mar 13, 2024 | 18.01 | 18.24 | 17.82 | 17.82 | 17.78 | 6,200 |
Mar 12, 2024 | 18.12 | 18.19 | 17.85 | 18.19 | 18.15 | 8,200 |
Mar 11, 2024 | 18.20 | 18.36 | 17.80 | 18.36 | 18.32 | 15,700 |
Mar 08, 2024 | 18.25 | 18.25 | 17.70 | 18.20 | 18.16 | 8,300 |
Mar 07, 2024 | 18.40 | 18.40 | 17.62 | 18.35 | 18.31 | 10,800 |
Mar 06, 2024 | 18.19 | 18.39 | 17.95 | 18.36 | 18.32 | 8,400 |
Mar 05, 2024 | 18.01 | 18.18 | 17.62 | 18.18 | 18.14 | 10,400 |
Mar 04, 2024 | 18.41 | 18.65 | 17.78 | 18.18 | 18.14 | 23,000 |
Mar 01, 2024 | 18.35 | 18.70 | 18.23 | 18.41 | 18.37 | 8,800 |
Feb 29, 2024 | 18.25 | 18.45 | 18.15 | 18.35 | 18.31 | 4,500 |
Feb 28, 2024 | 18.53 | 18.56 | 18.00 | 18.25 | 18.21 | 11,300 |
Feb 27, 2024 | 18.90 | 18.98 | 18.40 | 18.70 | 18.66 | 9,300 |
Feb 26, 2024 | 17.69 | 19.33 | 17.69 | 19.00 | 18.96 | 49,200 |
Feb 23, 2024 | 17.83 | 17.99 | 17.37 | 17.99 | 17.95 | 9,700 |
Feb 22, 2024 | 17.88 | 17.88 | 17.50 | 17.83 | 17.79 | 18,100 |
Feb 21, 2024 | 17.31 | 17.85 | 16.94 | 17.82 | 17.78 | 29,500 |
Feb 20, 2024 | 17.05 | 17.44 | 16.97 | 17.31 | 17.27 | 25,200 |
Feb 16, 2024 | 16.64 | 17.10 | 16.49 | 17.10 | 17.06 | 22,700 |
Feb 15, 2024 | 16.25 | 16.97 | 15.30 | 16.48 | 16.45 | 90,900 |
Feb 14, 2024 | 16.90 | 17.50 | 16.90 | 17.50 | 17.46 | 38,700 |
Feb 13, 2024 | 16.96 | 16.99 | 16.56 | 16.58 | 16.55 | 17,200 |
Feb 12, 2024 | 16.60 | 17.10 | 16.60 | 16.90 | 16.87 | 18,800 |
Feb 09, 2024 | 16.85 | 17.05 | 16.62 | 16.97 | 16.94 | 13,900 |
Feb 08, 2024 | 16.73 | 16.91 | 16.66 | 16.66 | 16.63 | 5,600 |
Feb 07, 2024 | 16.47 | 17.19 | 16.28 | 16.43 | 16.40 | 45,300 |
Feb 06, 2024 | 17.00 | 17.00 | 16.30 | 16.30 | 16.27 | 13,500 |
Feb 05, 2024 | 16.77 | 16.89 | 16.45 | 16.79 | 16.76 | 10,800 |
Feb 02, 2024 | 16.56 | 17.10 | 16.56 | 17.10 | 17.06 | 19,400 |
Feb 01, 2024 | 16.45 | 17.10 | 16.40 | 16.77 | 16.74 | 27,900 |
Jan 31, 2024 | 17.13 | 17.22 | 16.67 | 16.70 | 16.67 | 17,600 |
Jan 30, 2024 | 16.78 | 17.40 | 16.67 | 17.32 | 17.28 | 16,600 |
Jan 29, 2024 | 17.18 | 17.18 | 16.56 | 16.76 | 16.73 | 19,800 |
Jan 26, 2024 | 17.00 | 17.50 | 16.91 | 17.35 | 17.31 | 18,900 |
Jan 25, 2024 | 16.72 | 17.23 | 16.49 | 17.12 | 17.08 | 14,700 |
Jan 24, 2024 | 16.08 | 17.25 | 16.08 | 16.26 | 16.23 | 15,500 |
Jan 23, 2024 | 17.17 | 17.66 | 16.07 | 16.07 | 16.04 | 21,600 |
Jan 22, 2024 | 16.17 | 17.62 | 16.17 | 17.05 | 17.01 | 61,600 |
Jan 19, 2024 | 15.86 | 16.20 | 15.40 | 16.20 | 16.17 | 15,500 |
Jan 18, 2024 | 15.78 | 16.17 | 15.60 | 15.75 | 15.72 | 9,200 |
Jan 18, 2024 | 0.02 Dividend | |||||
Jan 17, 2024 | 15.50 | 16.07 | 15.26 | 15.71 | 15.66 | 24,300 |
Jan 16, 2024 | 16.13 | 16.31 | 15.57 | 15.75 | 15.70 | 10,800 |
Jan 12, 2024 | 15.89 | 16.30 | 15.87 | 16.30 | 16.25 | 22,500 |
Jan 11, 2024 | 15.26 | 15.91 | 15.26 | 15.70 | 15.65 | 48,800 |
Jan 10, 2024 | 15.53 | 16.15 | 15.39 | 15.95 | 15.90 | 26,600 |
Jan 09, 2024 | 15.66 | 15.89 | 15.26 | 15.71 | 15.66 | 14,600 |
Jan 08, 2024 | 15.80 | 15.94 | 15.36 | 15.61 | 15.56 | 12,900 |
Jan 05, 2024 | 15.50 | 15.70 | 15.45 | 15.55 | 15.50 | 13,100 |
Jan 04, 2024 | 15.66 | 15.69 | 15.05 | 15.52 | 15.47 | 31,800 |
Jan 03, 2024 | 15.35 | 15.70 | 15.01 | 15.70 | 15.65 | 9,800 |
Jan 02, 2024 | 15.31 | 15.87 | 15.31 | 15.45 | 15.40 | 10,200 |
Dec 29, 2023 | 15.42 | 15.79 | 15.42 | 15.46 | 15.41 | 5,400 |
Dec 28, 2023 | 15.64 | 15.71 | 15.36 | 15.55 | 15.50 | 28,700 |
Dec 27, 2023 | 15.36 | 15.75 | 15.28 | 15.52 | 15.47 | 47,100 |
Dec 26, 2023 | 15.22 | 15.77 | 14.88 | 15.22 | 15.17 | 25,500 |
Dec 22, 2023 | 15.10 | 15.72 | 14.78 | 15.22 | 15.17 | 24,400 |
Dec 21, 2023 | 15.79 | 15.80 | 14.75 | 15.15 | 15.10 | 30,300 |
Dec 20, 2023 | 15.98 | 16.28 | 15.17 | 15.68 | 15.63 | 50,200 |
Dec 19, 2023 | 14.90 | 16.48 | 14.85 | 16.28 | 16.23 | 77,500 |
Dec 18, 2023 | 14.00 | 15.29 | 13.52 | 14.90 | 14.85 | 49,800 |
Dec 15, 2023 | 13.38 | 13.75 | 13.01 | 13.71 | 13.66 | 32,300 |
Dec 14, 2023 | 13.60 | 13.73 | 13.13 | 13.40 | 13.36 | 14,400 |
Dec 13, 2023 | 12.96 | 13.75 | 12.57 | 13.30 | 13.26 | 11,400 |
Dec 12, 2023 | 13.65 | 13.71 | 12.75 | 12.75 | 12.71 | 26,800 |
Dec 11, 2023 | 13.45 | 14.00 | 13.18 | 13.33 | 13.29 | 29,400 |
Dec 08, 2023 | 12.84 | 13.43 | 12.68 | 13.43 | 13.39 | 18,300 |
Dec 07, 2023 | 12.33 | 12.90 | 12.21 | 12.90 | 12.86 | 13,900 |
Dec 06, 2023 | 12.02 | 12.54 | 12.02 | 12.11 | 12.07 | 5,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |