Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.41 | 17.58 | 17.40 | 17.55 | 17.55 | 29,101 |
Apr 25, 2024 | 17.06 | 17.25 | 16.99 | 17.20 | 17.20 | 37,700 |
Apr 24, 2024 | 17.43 | 17.45 | 17.21 | 17.31 | 17.31 | 29,500 |
Apr 23, 2024 | 17.16 | 17.31 | 17.12 | 17.27 | 17.27 | 12,700 |
Apr 22, 2024 | 16.90 | 17.09 | 16.78 | 16.99 | 16.99 | 34,700 |
Apr 19, 2024 | 17.08 | 17.16 | 16.72 | 16.79 | 16.79 | 150,600 |
Apr 18, 2024 | 17.28 | 17.39 | 17.18 | 17.20 | 17.20 | 29,500 |
Apr 17, 2024 | 17.66 | 17.67 | 17.33 | 17.39 | 17.39 | 21,100 |
Apr 16, 2024 | 17.54 | 17.70 | 17.54 | 17.62 | 17.62 | 17,900 |
Apr 15, 2024 | 18.00 | 18.00 | 17.48 | 17.54 | 17.54 | 31,800 |
Apr 12, 2024 | 18.04 | 18.04 | 17.82 | 17.88 | 17.88 | 22,400 |
Apr 11, 2024 | 17.91 | 18.22 | 17.91 | 18.20 | 18.20 | 43,300 |
Apr 10, 2024 | 17.93 | 18.00 | 17.88 | 17.93 | 17.93 | 29,900 |
Apr 09, 2024 | 18.15 | 18.15 | 17.93 | 18.11 | 18.11 | 28,800 |
Apr 08, 2024 | 18.19 | 18.19 | 17.99 | 18.08 | 18.08 | 30,900 |
Apr 05, 2024 | 17.88 | 18.15 | 17.88 | 18.08 | 18.08 | 27,100 |
Apr 04, 2024 | 18.30 | 18.38 | 17.84 | 17.84 | 17.84 | 52,700 |
Apr 03, 2024 | 18.01 | 18.23 | 18.00 | 18.16 | 18.16 | 59,400 |
Apr 02, 2024 | 18.03 | 18.08 | 17.90 | 18.08 | 18.08 | 12,900 |
Apr 01, 2024 | 18.19 | 18.33 | 18.11 | 18.21 | 18.21 | 24,800 |
Mar 28, 2024 | 18.11 | 18.17 | 18.09 | 18.12 | 18.12 | 8,600 |
Mar 27, 2024 | 18.30 | 18.30 | 18.00 | 18.12 | 18.12 | 27,000 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 18.42 | 18.42 | 18.26 | 18.26 | 18.14 | 23,100 |
Mar 25, 2024 | 18.23 | 18.37 | 18.20 | 18.30 | 18.18 | 26,800 |
Mar 22, 2024 | 18.38 | 18.38 | 18.25 | 18.35 | 18.23 | 15,300 |
Mar 21, 2024 | 18.43 | 18.51 | 18.34 | 18.34 | 18.22 | 34,300 |
Mar 20, 2024 | 18.06 | 18.18 | 17.95 | 18.18 | 18.06 | 22,200 |
Mar 19, 2024 | 17.86 | 17.98 | 17.72 | 17.98 | 17.86 | 37,500 |
Mar 18, 2024 | 17.94 | 18.06 | 17.90 | 17.94 | 17.82 | 27,000 |
Mar 15, 2024 | 17.88 | 17.88 | 17.72 | 17.78 | 17.66 | 33,100 |
Mar 14, 2024 | 18.19 | 18.19 | 17.94 | 17.99 | 17.87 | 31,900 |
Mar 13, 2024 | 18.23 | 18.23 | 18.05 | 18.09 | 17.97 | 19,400 |
Mar 12, 2024 | 18.02 | 18.25 | 17.96 | 18.25 | 18.13 | 16,200 |
Mar 11, 2024 | 17.86 | 17.88 | 17.74 | 17.87 | 17.75 | 58,000 |
Mar 08, 2024 | 18.18 | 18.32 | 17.94 | 17.99 | 17.87 | 30,000 |
Mar 07, 2024 | 18.03 | 18.19 | 17.96 | 18.16 | 18.04 | 14,300 |
Mar 06, 2024 | 18.01 | 18.04 | 17.89 | 17.94 | 17.82 | 17,900 |
Mar 05, 2024 | 17.99 | 17.99 | 17.61 | 17.72 | 17.60 | 31,100 |
Mar 04, 2024 | 18.11 | 18.16 | 18.07 | 18.09 | 17.97 | 67,000 |
Mar 01, 2024 | 17.78 | 18.10 | 17.78 | 18.08 | 17.96 | 50,700 |
Feb 29, 2024 | 17.76 | 17.80 | 17.68 | 17.78 | 17.66 | 31,100 |
Feb 28, 2024 | 17.64 | 17.64 | 17.52 | 17.55 | 17.43 | 17,900 |
Feb 28, 2024 | 0.12 Dividend | |||||
Feb 27, 2024 | 17.84 | 17.84 | 17.69 | 17.80 | 17.56 | 32,300 |
Feb 26, 2024 | 17.83 | 17.86 | 17.73 | 17.78 | 17.54 | 47,900 |
Feb 23, 2024 | 17.83 | 17.83 | 17.66 | 17.72 | 17.48 | 24,300 |
Feb 22, 2024 | 17.54 | 17.75 | 17.53 | 17.74 | 17.50 | 39,300 |
Feb 21, 2024 | 17.11 | 17.13 | 16.94 | 17.12 | 16.89 | 22,200 |
Feb 20, 2024 | 17.38 | 17.38 | 17.08 | 17.28 | 17.05 | 61,600 |
Feb 16, 2024 | 17.75 | 17.75 | 17.49 | 17.49 | 17.26 | 24,600 |
Feb 15, 2024 | 17.76 | 17.82 | 17.62 | 17.66 | 17.43 | 271,800 |
Feb 14, 2024 | 17.64 | 17.73 | 17.55 | 17.73 | 17.49 | 12,300 |
Feb 13, 2024 | 17.44 | 17.54 | 17.29 | 17.40 | 17.17 | 70,700 |
Feb 12, 2024 | 17.87 | 17.90 | 17.71 | 17.71 | 17.48 | 15,300 |
Feb 09, 2024 | 17.67 | 17.90 | 17.67 | 17.87 | 17.63 | 15,100 |
Feb 08, 2024 | 17.66 | 17.70 | 17.63 | 17.70 | 17.47 | 23,900 |
Feb 07, 2024 | 17.50 | 17.60 | 17.46 | 17.60 | 17.37 | 16,400 |
Feb 06, 2024 | 17.54 | 17.54 | 17.30 | 17.36 | 17.13 | 7,700 |
Feb 05, 2024 | 17.48 | 17.55 | 17.35 | 17.53 | 17.30 | 20,900 |
Feb 02, 2024 | 17.26 | 17.53 | 17.26 | 17.53 | 17.30 | 85,000 |
Feb 01, 2024 | 17.03 | 17.20 | 17.03 | 17.20 | 16.97 | 15,200 |
Jan 31, 2024 | 17.25 | 17.25 | 16.97 | 16.99 | 16.76 | 47,800 |
Jan 30, 2024 | 17.53 | 17.53 | 17.32 | 17.35 | 17.12 | 19,100 |
Jan 30, 2024 | 0.12 Dividend | |||||
Jan 29, 2024 | 17.40 | 17.59 | 17.40 | 17.57 | 17.22 | 15,500 |
Jan 26, 2024 | 17.50 | 17.50 | 17.36 | 17.39 | 17.04 | 18,100 |
Jan 25, 2024 | 17.56 | 17.64 | 17.43 | 17.49 | 17.14 | 45,800 |
Jan 24, 2024 | 17.35 | 17.60 | 17.35 | 17.48 | 17.13 | 39,800 |
Jan 23, 2024 | 17.31 | 17.31 | 17.18 | 17.27 | 16.92 | 11,400 |
Jan 22, 2024 | 17.37 | 17.38 | 17.22 | 17.25 | 16.90 | 64,200 |
Jan 19, 2024 | 16.98 | 17.19 | 16.93 | 17.19 | 16.85 | 24,300 |
Jan 18, 2024 | 16.68 | 16.82 | 16.66 | 16.81 | 16.47 | 32,900 |
Jan 17, 2024 | 16.53 | 16.55 | 16.35 | 16.55 | 16.22 | 19,400 |
Jan 16, 2024 | 16.52 | 16.67 | 16.50 | 16.60 | 16.27 | 17,200 |
Jan 15, 2024 | 16.57 | 16.65 | 16.50 | 16.65 | 16.32 | 15,900 |
Jan 12, 2024 | 16.50 | 16.55 | 16.46 | 16.50 | 16.17 | 29,000 |
Jan 11, 2024 | 16.43 | 16.49 | 16.30 | 16.46 | 16.13 | 33,300 |
Jan 10, 2024 | 16.34 | 16.43 | 16.30 | 16.37 | 16.04 | 20,800 |
Jan 09, 2024 | 16.20 | 16.32 | 16.20 | 16.27 | 15.94 | 32,500 |
Jan 08, 2024 | 15.80 | 16.21 | 15.80 | 16.20 | 15.88 | 47,300 |
Jan 05, 2024 | 15.74 | 15.91 | 15.74 | 15.81 | 15.49 | 18,300 |
Jan 04, 2024 | 15.80 | 15.89 | 15.80 | 15.81 | 15.49 | 10,900 |
Jan 03, 2024 | 15.90 | 15.90 | 15.80 | 15.84 | 15.52 | 37,800 |
Jan 02, 2024 | 16.25 | 16.25 | 15.93 | 15.99 | 15.67 | 53,300 |
Dec 29, 2023 | 16.48 | 16.48 | 16.31 | 16.38 | 16.05 | 42,700 |
Dec 28, 2023 | 16.51 | 16.51 | 16.41 | 16.42 | 16.09 | 9,300 |
Dec 28, 2023 | 0.12 Dividend | |||||
Dec 27, 2023 | 16.50 | 16.57 | 16.50 | 16.55 | 16.10 | 30,500 |
Dec 22, 2023 | 16.52 | 16.53 | 16.44 | 16.47 | 16.02 | 26,100 |
Dec 21, 2023 | 16.45 | 16.52 | 16.40 | 16.52 | 16.07 | 26,900 |
Dec 20, 2023 | 16.46 | 16.52 | 16.25 | 16.25 | 15.81 | 43,200 |
Dec 19, 2023 | 16.44 | 16.48 | 16.43 | 16.45 | 16.00 | 21,400 |
Dec 18, 2023 | 16.30 | 16.45 | 16.30 | 16.42 | 15.97 | 9,500 |
Dec 15, 2023 | 16.11 | 16.33 | 16.11 | 16.27 | 15.83 | 16,200 |
Dec 14, 2023 | 16.35 | 16.35 | 16.09 | 16.19 | 15.75 | 37,100 |
Dec 13, 2023 | 16.20 | 16.31 | 16.17 | 16.27 | 15.83 | 22,200 |
Dec 12, 2023 | 16.14 | 16.19 | 15.95 | 16.19 | 15.75 | 60,700 |
Dec 11, 2023 | 15.89 | 16.15 | 15.89 | 16.13 | 15.69 | 58,300 |
Dec 08, 2023 | 15.78 | 15.93 | 15.78 | 15.92 | 15.49 | 26,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |