Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 19.79 | 19.89 | 19.76 | 19.76 | 19.76 | 965,500 |
May 06, 2024 | 19.59 | 19.81 | 19.54 | 19.68 | 19.68 | 1,663,600 |
May 03, 2024 | 19.42 | 19.70 | 19.21 | 19.43 | 19.43 | 1,369,500 |
May 02, 2024 | 19.40 | 19.41 | 19.19 | 19.30 | 19.30 | 1,016,200 |
May 01, 2024 | 19.16 | 19.43 | 19.14 | 19.30 | 19.30 | 800,200 |
Apr 30, 2024 | 19.21 | 19.24 | 19.04 | 19.12 | 19.12 | 658,600 |
Apr 29, 2024 | 19.15 | 19.26 | 19.15 | 19.22 | 19.22 | 755,500 |
Apr 26, 2024 | 18.93 | 19.26 | 18.89 | 19.07 | 19.07 | 829,900 |
Apr 25, 2024 | 18.85 | 19.00 | 18.75 | 18.95 | 18.95 | 549,200 |
Apr 24, 2024 | 18.82 | 19.03 | 18.82 | 18.96 | 18.96 | 620,700 |
Apr 23, 2024 | 18.69 | 18.93 | 18.66 | 18.85 | 18.85 | 897,700 |
Apr 22, 2024 | 18.52 | 18.76 | 18.47 | 18.69 | 18.69 | 830,600 |
Apr 19, 2024 | 18.24 | 18.50 | 18.24 | 18.46 | 18.46 | 662,300 |
Apr 18, 2024 | 18.20 | 18.33 | 18.10 | 18.25 | 18.25 | 590,000 |
Apr 17, 2024 | 18.11 | 18.27 | 18.06 | 18.16 | 18.16 | 726,500 |
Apr 16, 2024 | 17.99 | 18.11 | 17.84 | 17.99 | 17.99 | 1,225,100 |
Apr 15, 2024 | 18.35 | 18.41 | 17.87 | 17.96 | 17.96 | 745,400 |
Apr 12, 2024 | 18.34 | 18.45 | 18.10 | 18.17 | 18.17 | 569,000 |
Apr 11, 2024 | 18.38 | 18.44 | 18.26 | 18.41 | 18.41 | 730,700 |
Apr 10, 2024 | 18.26 | 18.43 | 18.23 | 18.33 | 18.33 | 738,900 |
Apr 09, 2024 | 18.44 | 18.50 | 18.32 | 18.41 | 18.41 | 580,500 |
Apr 08, 2024 | 18.45 | 18.48 | 18.31 | 18.40 | 18.40 | 682,800 |
Apr 05, 2024 | 18.19 | 18.43 | 18.15 | 18.41 | 18.41 | 676,000 |
Apr 04, 2024 | 18.45 | 18.48 | 18.17 | 18.17 | 18.17 | 702,100 |
Apr 03, 2024 | 18.33 | 18.45 | 18.27 | 18.33 | 18.33 | 647,200 |
Apr 02, 2024 | 18.20 | 18.33 | 18.09 | 18.30 | 18.30 | 689,400 |
Apr 01, 2024 | 18.49 | 18.55 | 18.21 | 18.21 | 18.21 | 838,800 |
Mar 28, 2024 | 18.36 | 18.51 | 18.35 | 18.45 | 18.45 | 726,000 |
Mar 27, 2024 | 18.34 | 18.39 | 18.23 | 18.37 | 18.37 | 985,600 |
Mar 26, 2024 | 18.30 | 18.41 | 18.20 | 18.22 | 18.22 | 934,700 |
Mar 25, 2024 | 18.35 | 18.53 | 18.24 | 18.25 | 18.25 | 2,352,200 |
Mar 22, 2024 | 18.58 | 18.58 | 18.23 | 18.30 | 18.30 | 698,900 |
Mar 21, 2024 | 18.39 | 18.63 | 18.39 | 18.54 | 18.54 | 931,100 |
Mar 20, 2024 | 18.05 | 18.33 | 17.98 | 18.32 | 18.32 | 842,500 |
Mar 19, 2024 | 18.08 | 18.12 | 17.96 | 18.06 | 18.06 | 592,800 |
Mar 18, 2024 | 18.12 | 18.19 | 18.01 | 18.03 | 18.03 | 714,300 |
Mar 15, 2024 | 18.00 | 18.18 | 17.90 | 18.07 | 18.07 | 1,190,600 |
Mar 14, 2024 | 18.16 | 18.20 | 17.95 | 18.00 | 18.00 | 691,700 |
Mar 13, 2024 | 18.26 | 18.38 | 18.22 | 18.25 | 18.25 | 613,100 |
Mar 12, 2024 | 18.23 | 18.29 | 18.10 | 18.23 | 18.23 | 549,400 |
Mar 11, 2024 | 18.10 | 18.27 | 18.02 | 18.15 | 18.15 | 864,100 |
Mar 08, 2024 | 18.16 | 18.31 | 18.07 | 18.11 | 18.11 | 914,900 |
Mar 07, 2024 | 18.51 | 18.55 | 17.93 | 18.15 | 18.15 | 4,367,300 |
Mar 06, 2024 | 18.28 | 18.68 | 18.28 | 18.40 | 18.40 | 1,529,200 |
Mar 05, 2024 | 18.13 | 18.25 | 18.06 | 18.16 | 18.16 | 823,500 |
Mar 04, 2024 | 18.08 | 18.32 | 18.07 | 18.19 | 18.19 | 900,100 |
Mar 01, 2024 | 18.04 | 18.11 | 17.91 | 18.04 | 18.04 | 707,600 |
Feb 29, 2024 | 17.91 | 18.10 | 17.82 | 18.06 | 18.06 | 994,100 |
Feb 28, 2024 | 18.16 | 18.18 | 17.81 | 17.91 | 17.91 | 956,800 |
Feb 27, 2024 | 18.25 | 18.34 | 18.05 | 18.20 | 18.20 | 1,591,200 |
Feb 27, 2024 | 0.48 Dividend | |||||
Feb 26, 2024 | 18.69 | 18.86 | 18.65 | 18.77 | 18.29 | 1,119,600 |
Feb 23, 2024 | 18.79 | 18.88 | 18.61 | 18.63 | 18.15 | 994,900 |
Feb 22, 2024 | 18.60 | 18.74 | 18.52 | 18.72 | 18.24 | 929,800 |
Feb 21, 2024 | 18.47 | 18.58 | 18.35 | 18.45 | 17.98 | 1,187,200 |
Feb 20, 2024 | 18.48 | 18.61 | 18.37 | 18.47 | 18.00 | 1,493,700 |
Feb 16, 2024 | 18.00 | 18.65 | 17.97 | 18.60 | 18.12 | 2,304,200 |
Feb 15, 2024 | 17.60 | 17.87 | 17.60 | 17.74 | 17.29 | 1,216,900 |
Feb 14, 2024 | 17.57 | 17.72 | 17.45 | 17.53 | 17.08 | 1,161,700 |
Feb 13, 2024 | 17.36 | 17.61 | 17.24 | 17.45 | 17.00 | 839,400 |
Feb 12, 2024 | 17.30 | 17.59 | 17.24 | 17.52 | 17.07 | 586,500 |
Feb 09, 2024 | 17.17 | 17.31 | 17.12 | 17.29 | 16.85 | 547,800 |
Feb 08, 2024 | 17.11 | 17.20 | 16.99 | 17.17 | 16.73 | 471,300 |
Feb 07, 2024 | 17.03 | 17.15 | 16.97 | 17.09 | 16.65 | 563,700 |
Feb 06, 2024 | 17.20 | 17.25 | 17.03 | 17.08 | 16.64 | 575,600 |
Feb 05, 2024 | 17.20 | 17.29 | 17.03 | 17.23 | 16.79 | 599,300 |
Feb 02, 2024 | 17.10 | 17.38 | 17.07 | 17.28 | 16.84 | 551,400 |
Feb 01, 2024 | 17.37 | 17.43 | 16.72 | 17.19 | 16.75 | 960,600 |
Jan 31, 2024 | 17.75 | 17.92 | 17.27 | 17.31 | 16.87 | 1,014,500 |
Jan 30, 2024 | 17.65 | 17.83 | 17.64 | 17.80 | 17.34 | 575,900 |
Jan 29, 2024 | 17.59 | 17.65 | 17.48 | 17.64 | 17.19 | 583,900 |
Jan 26, 2024 | 17.35 | 17.60 | 17.35 | 17.56 | 17.11 | 919,500 |
Jan 25, 2024 | 17.28 | 17.35 | 17.23 | 17.34 | 16.90 | 495,600 |
Jan 24, 2024 | 17.46 | 17.46 | 17.16 | 17.17 | 16.73 | 697,500 |
Jan 23, 2024 | 17.26 | 17.39 | 17.18 | 17.37 | 16.93 | 565,800 |
Jan 22, 2024 | 17.00 | 17.34 | 17.00 | 17.30 | 16.86 | 834,100 |
Jan 19, 2024 | 17.01 | 17.05 | 16.86 | 16.98 | 16.55 | 545,600 |
Jan 18, 2024 | 16.95 | 17.03 | 16.77 | 16.93 | 16.50 | 669,000 |
Jan 17, 2024 | 16.82 | 16.95 | 16.72 | 16.92 | 16.49 | 654,100 |
Jan 16, 2024 | 17.28 | 17.39 | 16.86 | 16.95 | 16.52 | 1,652,500 |
Jan 12, 2024 | 17.52 | 17.65 | 17.49 | 17.58 | 17.13 | 622,900 |
Jan 11, 2024 | 17.49 | 17.49 | 17.01 | 17.48 | 17.03 | 893,100 |
Jan 10, 2024 | 17.35 | 17.52 | 17.35 | 17.45 | 17.00 | 836,300 |
Jan 09, 2024 | 17.35 | 17.51 | 17.31 | 17.40 | 16.96 | 710,000 |
Jan 08, 2024 | 17.28 | 17.50 | 17.20 | 17.43 | 16.98 | 1,104,300 |
Jan 05, 2024 | 17.10 | 17.31 | 17.07 | 17.22 | 16.78 | 923,800 |
Jan 04, 2024 | 16.67 | 17.23 | 16.67 | 17.11 | 16.67 | 946,600 |
Jan 03, 2024 | 16.67 | 16.73 | 16.54 | 16.67 | 16.24 | 574,700 |
Jan 02, 2024 | 16.65 | 16.74 | 16.51 | 16.73 | 16.30 | 608,700 |
Dec 29, 2023 | 16.83 | 16.92 | 16.65 | 16.67 | 16.24 | 807,800 |
Dec 28, 2023 | 16.93 | 17.09 | 16.86 | 16.90 | 16.47 | 991,500 |
Dec 27, 2023 | 16.74 | 16.99 | 16.60 | 16.93 | 16.50 | 1,065,000 |
Dec 26, 2023 | 16.46 | 16.69 | 16.44 | 16.66 | 16.23 | 929,700 |
Dec 22, 2023 | 16.33 | 16.51 | 16.32 | 16.41 | 15.99 | 1,080,100 |
Dec 21, 2023 | 16.28 | 16.31 | 16.15 | 16.25 | 15.83 | 579,600 |
Dec 20, 2023 | 16.20 | 16.40 | 16.20 | 16.20 | 15.79 | 1,417,100 |
Dec 19, 2023 | 16.10 | 16.23 | 16.01 | 16.22 | 15.81 | 979,500 |
Dec 18, 2023 | 15.84 | 16.14 | 15.83 | 16.06 | 15.65 | 1,145,000 |
Dec 15, 2023 | 15.93 | 15.95 | 15.69 | 15.83 | 15.43 | 1,109,800 |
Dec 14, 2023 | 15.76 | 16.17 | 15.68 | 15.93 | 15.52 | 1,711,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |