Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.75 | 18.87 | 18.74 | 18.87 | 18.87 | 37,091 |
May 02, 2024 | 18.72 | 18.81 | 18.62 | 18.68 | 18.68 | 45,400 |
May 01, 2024 | 18.84 | 18.91 | 18.68 | 18.73 | 18.73 | 48,800 |
Apr 30, 2024 | 19.11 | 19.12 | 18.94 | 19.03 | 19.03 | 47,700 |
Apr 29, 2024 | 19.47 | 19.47 | 19.30 | 19.36 | 19.36 | 21,300 |
Apr 26, 2024 | 19.56 | 19.56 | 19.34 | 19.41 | 19.41 | 38,100 |
Apr 25, 2024 | 19.41 | 19.50 | 19.33 | 19.50 | 19.50 | 7,800 |
Apr 24, 2024 | 19.38 | 19.43 | 19.33 | 19.39 | 19.39 | 28,500 |
Apr 23, 2024 | 19.25 | 19.34 | 19.08 | 19.33 | 19.33 | 34,200 |
Apr 22, 2024 | 19.27 | 19.44 | 19.22 | 19.41 | 19.41 | 38,000 |
Apr 19, 2024 | 19.23 | 19.59 | 19.23 | 19.46 | 19.46 | 29,800 |
Apr 18, 2024 | 19.13 | 19.39 | 19.13 | 19.34 | 19.34 | 89,200 |
Apr 17, 2024 | 19.33 | 19.38 | 19.16 | 19.17 | 19.17 | 22,000 |
Apr 16, 2024 | 19.38 | 19.39 | 19.10 | 19.31 | 19.31 | 354,100 |
Apr 15, 2024 | 19.21 | 19.47 | 19.21 | 19.45 | 19.45 | 19,400 |
Apr 12, 2024 | 19.42 | 19.66 | 19.20 | 19.32 | 19.32 | 29,600 |
Apr 11, 2024 | 19.23 | 19.36 | 19.18 | 19.25 | 19.25 | 43,500 |
Apr 10, 2024 | 19.00 | 19.36 | 19.00 | 19.25 | 19.25 | 37,400 |
Apr 09, 2024 | 19.28 | 19.36 | 19.13 | 19.27 | 19.27 | 89,200 |
Apr 08, 2024 | 19.42 | 19.42 | 19.08 | 19.10 | 19.10 | 45,700 |
Apr 05, 2024 | 18.93 | 19.19 | 18.93 | 19.01 | 19.01 | 14,400 |
Apr 04, 2024 | 18.60 | 19.09 | 18.60 | 18.93 | 18.93 | 39,800 |
Apr 03, 2024 | 18.80 | 18.96 | 18.76 | 18.96 | 18.96 | 30,500 |
Apr 02, 2024 | 18.57 | 18.73 | 18.57 | 18.73 | 18.73 | 48,800 |
Apr 01, 2024 | 18.45 | 18.62 | 18.44 | 18.55 | 18.55 | 78,900 |
Mar 28, 2024 | 18.31 | 18.48 | 18.31 | 18.43 | 18.43 | 19,300 |
Mar 27, 2024 | 18.29 | 18.36 | 18.22 | 18.31 | 18.31 | 16,100 |
Mar 26, 2024 | 18.47 | 18.47 | 18.25 | 18.37 | 18.37 | 39,000 |
Mar 25, 2024 | 18.38 | 18.44 | 18.32 | 18.44 | 18.44 | 13,900 |
Mar 22, 2024 | 18.28 | 18.29 | 18.09 | 18.09 | 18.09 | 122,400 |
Mar 21, 2024 | 18.30 | 18.32 | 18.16 | 18.24 | 18.24 | 108,600 |
Mar 20, 2024 | 18.14 | 18.29 | 18.05 | 18.25 | 18.25 | 19,300 |
Mar 19, 2024 | 18.05 | 18.30 | 18.05 | 18.21 | 18.21 | 48,300 |
Mar 18, 2024 | 18.30 | 18.39 | 18.26 | 18.39 | 18.39 | 38,700 |
Mar 15, 2024 | 18.29 | 18.30 | 18.10 | 18.30 | 18.30 | 35,300 |
Mar 14, 2024 | 18.17 | 18.20 | 18.12 | 18.19 | 18.19 | 17,800 |
Mar 13, 2024 | 18.00 | 18.16 | 18.00 | 18.16 | 18.16 | 8,600 |
Mar 12, 2024 | 17.79 | 17.96 | 17.79 | 17.88 | 17.88 | 16,000 |
Mar 11, 2024 | 17.63 | 17.95 | 17.63 | 17.90 | 17.90 | 18,100 |
Mar 08, 2024 | 17.73 | 17.78 | 17.66 | 17.78 | 17.78 | 33,600 |
Mar 07, 2024 | 17.76 | 17.83 | 17.71 | 17.76 | 17.76 | 27,500 |
Mar 06, 2024 | 17.63 | 17.76 | 17.63 | 17.75 | 17.75 | 12,000 |
Mar 05, 2024 | 17.44 | 17.62 | 17.44 | 17.46 | 17.46 | 45,100 |
Mar 04, 2024 | 17.53 | 17.69 | 17.53 | 17.68 | 17.68 | 39,200 |
Mar 01, 2024 | 17.41 | 17.54 | 17.40 | 17.53 | 17.53 | 37,900 |
Feb 29, 2024 | 17.33 | 17.44 | 17.33 | 17.40 | 17.40 | 20,300 |
Feb 28, 2024 | 17.35 | 17.38 | 17.31 | 17.31 | 17.31 | 17,000 |
Feb 27, 2024 | 17.36 | 17.42 | 17.33 | 17.35 | 17.35 | 56,700 |
Feb 26, 2024 | 17.11 | 17.29 | 17.11 | 17.24 | 17.24 | 23,800 |
Feb 23, 2024 | 17.15 | 17.17 | 17.08 | 17.16 | 17.16 | 20,800 |
Feb 22, 2024 | 17.12 | 17.27 | 17.12 | 17.25 | 17.25 | 15,000 |
Feb 21, 2024 | 17.18 | 17.21 | 17.08 | 17.18 | 17.18 | 11,500 |
Feb 20, 2024 | 17.20 | 17.20 | 17.09 | 17.15 | 17.15 | 13,400 |
Feb 16, 2024 | 17.11 | 17.19 | 17.10 | 17.15 | 17.15 | 36,600 |
Feb 15, 2024 | 17.16 | 17.20 | 16.95 | 17.17 | 17.17 | 29,600 |
Feb 14, 2024 | 16.99 | 17.20 | 16.99 | 17.06 | 17.06 | 30,000 |
Feb 13, 2024 | 17.05 | 17.18 | 17.05 | 17.11 | 17.11 | 20,700 |
Feb 12, 2024 | 17.16 | 17.25 | 17.16 | 17.24 | 17.24 | 11,200 |
Feb 09, 2024 | 17.15 | 17.21 | 17.14 | 17.16 | 17.16 | 24,500 |
Feb 08, 2024 | 17.03 | 17.18 | 17.02 | 17.14 | 17.14 | 17,900 |
Feb 07, 2024 | 16.94 | 17.03 | 16.94 | 17.01 | 17.01 | 23,200 |
Feb 06, 2024 | 16.91 | 16.99 | 16.91 | 16.94 | 16.94 | 50,500 |
Feb 05, 2024 | 16.85 | 16.92 | 16.81 | 16.92 | 16.92 | 19,400 |
Feb 02, 2024 | 16.88 | 16.92 | 16.85 | 16.87 | 16.87 | 51,300 |
Feb 01, 2024 | 17.13 | 17.20 | 17.02 | 17.05 | 17.05 | 21,700 |
Jan 31, 2024 | 17.25 | 17.25 | 17.12 | 17.13 | 17.13 | 36,600 |
Jan 30, 2024 | 17.17 | 17.32 | 17.14 | 17.29 | 17.29 | 14,000 |
Jan 29, 2024 | 17.15 | 17.18 | 17.06 | 17.18 | 17.18 | 39,500 |
Jan 26, 2024 | 17.17 | 17.23 | 17.08 | 17.21 | 17.21 | 173,600 |
Jan 25, 2024 | 17.08 | 17.16 | 17.05 | 17.10 | 17.10 | 16,900 |
Jan 24, 2024 | 16.99 | 17.09 | 16.99 | 17.02 | 17.02 | 16,800 |
Jan 23, 2024 | 16.79 | 16.92 | 16.79 | 16.90 | 16.90 | 11,500 |
Jan 22, 2024 | 16.67 | 16.83 | 16.67 | 16.76 | 16.76 | 83,500 |
Jan 19, 2024 | 16.79 | 16.83 | 16.71 | 16.78 | 16.78 | 47,600 |
Jan 18, 2024 | 16.62 | 16.80 | 16.62 | 16.73 | 16.73 | 34,700 |
Jan 17, 2024 | 16.60 | 16.68 | 16.59 | 16.65 | 16.65 | 12,200 |
Jan 16, 2024 | 16.84 | 16.84 | 16.73 | 16.73 | 16.73 | 10,200 |
Jan 12, 2024 | 17.09 | 17.09 | 16.79 | 16.87 | 16.87 | 72,700 |
Jan 11, 2024 | 16.91 | 16.95 | 16.78 | 16.80 | 16.80 | 250,600 |
Jan 10, 2024 | 16.91 | 16.91 | 16.75 | 16.76 | 16.76 | 25,400 |
Jan 09, 2024 | 16.84 | 16.92 | 16.82 | 16.85 | 16.85 | 133,600 |
Jan 08, 2024 | 16.71 | 16.79 | 16.60 | 16.78 | 16.78 | 82,800 |
Jan 05, 2024 | 16.91 | 16.97 | 16.88 | 16.90 | 16.90 | 34,300 |
Jan 04, 2024 | 16.82 | 16.90 | 16.79 | 16.89 | 16.89 | 67,500 |
Jan 03, 2024 | 16.82 | 16.95 | 16.82 | 16.91 | 16.91 | 317,700 |
Jan 02, 2024 | 17.04 | 17.04 | 16.31 | 16.84 | 16.84 | 431,500 |
Dec 29, 2023 | 17.03 | 17.07 | 16.93 | 16.93 | 16.93 | 93,900 |
Dec 28, 2023 | 17.14 | 17.24 | 17.01 | 17.01 | 17.01 | 46,400 |
Dec 27, 2023 | 17.22 | 17.31 | 17.19 | 17.24 | 17.24 | 93,600 |
Dec 26, 2023 | 17.14 | 17.24 | 17.02 | 17.20 | 17.20 | 1,122,700 |
Dec 22, 2023 | 17.20 | 17.20 | 17.06 | 17.11 | 17.11 | 130,600 |
Dec 22, 2023 | 0.225 Dividend | |||||
Dec 21, 2023 | 17.30 | 17.32 | 17.25 | 17.29 | 17.07 | 532,500 |
Dec 20, 2023 | 17.43 | 17.47 | 17.25 | 17.28 | 17.06 | 132,700 |
Dec 19, 2023 | 17.27 | 17.43 | 17.27 | 17.43 | 17.20 | 33,900 |
Dec 18, 2023 | 17.31 | 17.38 | 17.24 | 17.25 | 17.03 | 64,400 |
Dec 15, 2023 | 17.18 | 17.27 | 17.14 | 17.23 | 17.01 | 57,800 |
Dec 14, 2023 | 17.09 | 17.21 | 17.09 | 17.18 | 16.96 | 83,500 |
Dec 13, 2023 | 16.80 | 16.95 | 16.75 | 16.94 | 16.72 | 31,000 |
Dec 12, 2023 | 16.76 | 16.79 | 16.71 | 16.77 | 16.55 | 48,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |