Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.86 | 16.94 | 16.70 | 16.85 | 16.85 | 116,400 |
Apr 17, 2024 | 16.90 | 17.02 | 16.72 | 16.81 | 16.81 | 239,600 |
Apr 16, 2024 | 16.89 | 17.29 | 16.79 | 16.87 | 16.87 | 241,300 |
Apr 15, 2024 | 17.39 | 17.39 | 16.93 | 16.99 | 16.99 | 115,100 |
Apr 12, 2024 | 17.40 | 17.43 | 17.19 | 17.26 | 17.26 | 131,200 |
Apr 11, 2024 | 17.36 | 17.55 | 17.18 | 17.47 | 17.47 | 202,000 |
Apr 10, 2024 | 17.47 | 17.51 | 17.15 | 17.30 | 17.30 | 183,100 |
Apr 09, 2024 | 17.66 | 17.88 | 17.57 | 17.77 | 17.77 | 241,800 |
Apr 08, 2024 | 17.52 | 17.65 | 17.51 | 17.62 | 17.62 | 284,100 |
Apr 05, 2024 | 17.50 | 17.71 | 17.41 | 17.55 | 17.55 | 108,500 |
Apr 04, 2024 | 17.67 | 17.71 | 17.47 | 17.57 | 17.57 | 187,600 |
Apr 03, 2024 | 17.27 | 17.79 | 17.27 | 17.45 | 17.45 | 306,400 |
Apr 02, 2024 | 18.13 | 18.13 | 17.81 | 17.85 | 17.85 | 216,700 |
Apr 01, 2024 | 18.59 | 18.67 | 18.17 | 18.22 | 18.22 | 131,100 |
Mar 28, 2024 | 18.59 | 18.74 | 18.43 | 18.58 | 18.58 | 240,400 |
Mar 27, 2024 | 18.27 | 18.73 | 18.27 | 18.60 | 18.60 | 108,900 |
Mar 27, 2024 | 0.058 Dividend | |||||
Mar 26, 2024 | 18.48 | 18.65 | 18.45 | 18.50 | 18.44 | 169,900 |
Mar 25, 2024 | 18.76 | 18.77 | 18.45 | 18.49 | 18.43 | 99,400 |
Mar 22, 2024 | 19.25 | 19.39 | 18.71 | 18.76 | 18.70 | 164,400 |
Mar 21, 2024 | 19.35 | 19.35 | 19.24 | 19.29 | 19.23 | 85,100 |
Mar 20, 2024 | 19.24 | 19.40 | 19.15 | 19.24 | 19.18 | 136,800 |
Mar 19, 2024 | 19.12 | 19.34 | 19.12 | 19.24 | 19.18 | 102,700 |
Mar 18, 2024 | 18.97 | 19.19 | 18.94 | 19.18 | 19.12 | 209,500 |
Mar 15, 2024 | 18.86 | 19.03 | 18.62 | 18.80 | 18.74 | 1,789,900 |
Mar 14, 2024 | 18.92 | 18.99 | 18.73 | 18.95 | 18.89 | 172,900 |
Mar 13, 2024 | 19.18 | 19.26 | 18.98 | 19.00 | 18.94 | 151,900 |
Mar 12, 2024 | 19.32 | 19.34 | 19.19 | 19.22 | 19.16 | 131,400 |
Mar 11, 2024 | 19.49 | 19.49 | 19.12 | 19.37 | 19.31 | 87,100 |
Mar 08, 2024 | 19.39 | 19.52 | 19.34 | 19.48 | 19.42 | 97,500 |
Mar 07, 2024 | 19.12 | 19.38 | 19.05 | 19.36 | 19.30 | 185,900 |
Mar 06, 2024 | 19.24 | 19.31 | 19.04 | 19.10 | 19.04 | 210,600 |
Mar 05, 2024 | 19.18 | 19.34 | 19.03 | 19.09 | 19.03 | 120,100 |
Mar 04, 2024 | 19.20 | 19.35 | 19.03 | 19.29 | 19.23 | 186,800 |
Mar 01, 2024 | 19.01 | 19.28 | 18.88 | 19.26 | 19.20 | 227,100 |
Feb 29, 2024 | 19.35 | 19.41 | 18.99 | 19.03 | 18.97 | 228,400 |
Feb 28, 2024 | 19.31 | 19.53 | 19.24 | 19.26 | 19.20 | 146,300 |
Feb 28, 2024 | 0.058 Dividend | |||||
Feb 27, 2024 | 19.60 | 19.70 | 19.38 | 19.46 | 19.34 | 113,200 |
Feb 26, 2024 | 19.90 | 19.90 | 19.50 | 19.50 | 19.38 | 412,400 |
Feb 23, 2024 | 19.83 | 20.13 | 19.79 | 19.94 | 19.82 | 235,100 |
Feb 22, 2024 | 19.66 | 19.79 | 19.52 | 19.78 | 19.66 | 285,400 |
Feb 21, 2024 | 19.49 | 19.67 | 19.45 | 19.54 | 19.42 | 220,500 |
Feb 20, 2024 | 19.25 | 19.45 | 19.14 | 19.43 | 19.31 | 312,700 |
Feb 16, 2024 | 19.36 | 19.71 | 19.36 | 19.63 | 19.51 | 204,800 |
Feb 15, 2024 | 18.93 | 19.57 | 18.90 | 19.52 | 19.40 | 291,700 |
Feb 14, 2024 | 19.12 | 19.64 | 19.08 | 19.63 | 19.51 | 620,900 |
Feb 13, 2024 | 19.14 | 19.35 | 18.83 | 19.00 | 18.88 | 347,300 |
Feb 12, 2024 | 19.25 | 19.59 | 19.19 | 19.58 | 19.46 | 276,100 |
Feb 09, 2024 | 19.09 | 19.33 | 19.03 | 19.30 | 19.18 | 107,600 |
Feb 08, 2024 | 18.95 | 19.16 | 18.82 | 19.08 | 18.96 | 146,600 |
Feb 07, 2024 | 18.80 | 19.04 | 18.72 | 18.99 | 18.87 | 109,900 |
Feb 06, 2024 | 18.63 | 18.84 | 18.60 | 18.83 | 18.72 | 121,400 |
Feb 05, 2024 | 18.78 | 18.82 | 18.52 | 18.67 | 18.56 | 184,600 |
Feb 02, 2024 | 18.96 | 19.01 | 18.63 | 18.93 | 18.81 | 183,700 |
Feb 01, 2024 | 18.78 | 19.18 | 18.54 | 19.10 | 18.98 | 284,900 |
Jan 31, 2024 | 18.81 | 18.88 | 18.70 | 18.73 | 18.62 | 277,500 |
Jan 30, 2024 | 18.80 | 18.85 | 18.63 | 18.83 | 18.72 | 304,600 |
Jan 30, 2024 | 0.058 Dividend | |||||
Jan 29, 2024 | 18.83 | 18.91 | 18.63 | 18.88 | 18.71 | 123,700 |
Jan 26, 2024 | 18.55 | 18.78 | 18.54 | 18.76 | 18.59 | 112,800 |
Jan 25, 2024 | 18.66 | 18.69 | 18.44 | 18.52 | 18.35 | 210,700 |
Jan 24, 2024 | 18.88 | 18.90 | 18.49 | 18.51 | 18.34 | 169,500 |
Jan 23, 2024 | 18.86 | 18.89 | 18.60 | 18.82 | 18.65 | 255,400 |
Jan 22, 2024 | 18.59 | 18.87 | 18.56 | 18.79 | 18.62 | 461,900 |
Jan 19, 2024 | 18.26 | 18.72 | 18.20 | 18.64 | 18.47 | 168,600 |
Jan 18, 2024 | 18.07 | 18.39 | 18.03 | 18.22 | 18.05 | 308,700 |
Jan 17, 2024 | 18.25 | 18.33 | 18.00 | 18.02 | 17.85 | 715,200 |
Jan 16, 2024 | 18.56 | 18.60 | 18.29 | 18.42 | 18.25 | 493,900 |
Jan 15, 2024 | 18.61 | 18.61 | 18.43 | 18.59 | 18.42 | 47,200 |
Jan 12, 2024 | 18.41 | 18.63 | 18.37 | 18.60 | 18.43 | 139,500 |
Jan 11, 2024 | 18.43 | 18.43 | 18.21 | 18.31 | 18.14 | 172,700 |
Jan 10, 2024 | 18.27 | 18.50 | 18.21 | 18.37 | 18.20 | 221,700 |
Jan 09, 2024 | 18.15 | 18.39 | 18.04 | 18.34 | 18.17 | 198,100 |
Jan 08, 2024 | 18.02 | 18.26 | 17.96 | 18.25 | 18.08 | 261,600 |
Jan 05, 2024 | 17.73 | 18.02 | 17.71 | 17.99 | 17.83 | 239,900 |
Jan 04, 2024 | 17.60 | 17.96 | 17.56 | 17.83 | 17.67 | 668,300 |
Jan 03, 2024 | 17.74 | 17.74 | 17.57 | 17.66 | 17.50 | 147,100 |
Jan 02, 2024 | 17.86 | 17.95 | 17.75 | 17.87 | 17.71 | 127,900 |
Dec 29, 2023 | 17.85 | 17.99 | 17.84 | 17.96 | 17.80 | 100,900 |
Dec 28, 2023 | 17.90 | 18.07 | 17.85 | 17.90 | 17.74 | 122,900 |
Dec 28, 2023 | 0.058 Dividend | |||||
Dec 27, 2023 | 17.97 | 18.18 | 17.94 | 18.00 | 17.78 | 115,200 |
Dec 22, 2023 | 17.66 | 18.19 | 17.66 | 18.01 | 17.79 | 163,600 |
Dec 21, 2023 | 17.88 | 18.00 | 17.63 | 17.67 | 17.45 | 103,600 |
Dec 20, 2023 | 17.87 | 18.01 | 17.72 | 17.73 | 17.51 | 181,100 |
Dec 19, 2023 | 17.91 | 18.09 | 17.89 | 17.92 | 17.70 | 156,300 |
Dec 18, 2023 | 18.34 | 18.34 | 17.90 | 17.95 | 17.73 | 192,400 |
Dec 15, 2023 | 18.86 | 18.86 | 18.10 | 18.23 | 18.00 | 435,100 |
Dec 14, 2023 | 19.19 | 19.41 | 18.83 | 18.90 | 18.67 | 938,400 |
Dec 13, 2023 | 18.20 | 18.99 | 18.12 | 18.92 | 18.69 | 295,800 |
Dec 12, 2023 | 17.92 | 18.22 | 17.86 | 18.15 | 17.93 | 227,100 |
Dec 11, 2023 | 17.97 | 18.08 | 17.85 | 17.91 | 17.69 | 171,000 |
Dec 08, 2023 | 17.64 | 18.03 | 17.64 | 17.95 | 17.73 | 150,600 |
Dec 07, 2023 | 17.82 | 17.93 | 17.71 | 17.77 | 17.55 | 209,000 |
Dec 06, 2023 | 17.66 | 17.92 | 17.55 | 17.86 | 17.64 | 273,900 |
Dec 05, 2023 | 17.51 | 17.68 | 17.42 | 17.53 | 17.31 | 208,300 |
Dec 04, 2023 | 17.31 | 17.56 | 17.28 | 17.50 | 17.28 | 149,700 |
Dec 01, 2023 | 17.10 | 17.45 | 17.10 | 17.44 | 17.22 | 159,800 |
Nov 30, 2023 | 16.99 | 17.19 | 16.98 | 17.12 | 16.91 | 304,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |