Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 17.58 | 17.63 | 17.58 | 17.63 | 17.63 | 21,500 |
May 13, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 700 |
May 10, 2024 | 17.54 | 17.54 | 17.23 | 17.23 | 17.23 | 7,600 |
May 09, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 45,100 |
May 08, 2024 | 17.57 | 17.59 | 17.54 | 17.54 | 17.54 | 26,300 |
May 07, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 15,600 |
May 06, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 500 |
May 03, 2024 | 17.02 | 17.33 | 17.02 | 17.33 | 17.33 | 12,800 |
May 02, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 7,100 |
May 01, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 7,800 |
Apr 30, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 8,800 |
Apr 29, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 6,300 |
Apr 26, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 8,000 |
Apr 25, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 19,400 |
Apr 24, 2024 | 17.80 | 17.80 | 17.76 | 17.80 | 17.80 | 9,300 |
Apr 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 17,400 |
Apr 22, 2024 | 17.29 | 17.29 | 17.02 | 17.02 | 17.02 | 19,100 |
Apr 19, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 200 |
Apr 18, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 9,400 |
Apr 17, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 3,800 |
Apr 16, 2024 | 16.92 | 16.94 | 16.77 | 16.77 | 16.77 | 27,900 |
Apr 15, 2024 | 16.56 | 16.79 | 16.56 | 16.79 | 16.79 | 16,700 |
Apr 12, 2024 | 16.21 | 16.22 | 16.21 | 16.22 | 16.22 | 20,900 |
Apr 11, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17,700 |
Apr 10, 2024 | 17.22 | 17.45 | 17.22 | 17.45 | 17.45 | 8,800 |
Apr 09, 2024 | 17.00 | 17.74 | 17.00 | 17.74 | 17.74 | 12,400 |
Apr 08, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 44,000 |
Apr 05, 2024 | 16.27 | 17.40 | 16.27 | 17.40 | 17.40 | 34,400 |
Apr 04, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 500 |
Apr 03, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 3,500 |
Apr 02, 2024 | 16.42 | 16.50 | 16.42 | 16.48 | 16.48 | 6,900 |
Apr 01, 2024 | 16.34 | 16.47 | 16.31 | 16.47 | 16.47 | 18,900 |
Mar 28, 2024 | 16.35 | 16.41 | 16.33 | 16.41 | 16.41 | 27,200 |
Mar 27, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 24,300 |
Mar 26, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16,100 |
Mar 25, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 32,900 |
Mar 22, 2024 | 17.75 | 17.75 | 17.42 | 17.42 | 17.42 | 21,700 |
Mar 21, 2024 | 17.26 | 17.27 | 17.26 | 17.27 | 17.27 | 3,700 |
Mar 20, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 4,500 |
Mar 19, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 15,600 |
Mar 18, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17,900 |
Mar 15, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 5,300 |
Mar 14, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 14,600 |
Mar 13, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 7,800 |
Mar 12, 2024 | 17.08 | 17.08 | 17.03 | 17.03 | 17.03 | 5,900 |
Mar 11, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 11,400 |
Mar 08, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1,400 |
Mar 07, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3,400 |
Mar 07, 2024 | 0.163 Dividend | |||||
Mar 06, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.57 | 7,200 |
Mar 05, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.57 | 800 |
Mar 04, 2024 | 16.73 | 16.80 | 16.73 | 16.80 | 16.64 | 7,700 |
Mar 01, 2024 | 17.02 | 17.02 | 16.96 | 16.96 | 16.79 | 1,100 |
Feb 29, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.05 | - |
Feb 28, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.05 | 2,800 |
Feb 27, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.98 | 9,200 |
Feb 26, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.70 | 7,600 |
Feb 23, 2024 | 17.08 | 17.18 | 16.86 | 16.86 | 16.70 | 18,500 |
Feb 22, 2024 | 18.44 | 18.44 | 17.70 | 17.96 | 17.79 | 48,900 |
Feb 21, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.85 | 1,800 |
Feb 20, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.16 | 10,000 |
Feb 16, 2024 | 19.27 | 19.35 | 19.27 | 19.35 | 19.16 | 3,300 |
Feb 15, 2024 | 19.24 | 19.24 | 19.22 | 19.22 | 19.03 | 18,600 |
Feb 14, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.17 | 5,000 |
Feb 13, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.17 | 1,200 |
Feb 12, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.17 | 3,800 |
Feb 09, 2024 | 19.20 | 19.27 | 19.20 | 19.27 | 19.08 | 2,100 |
Feb 08, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.17 | 2,100 |
Feb 07, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.17 | 5,300 |
Feb 06, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.03 | 19,900 |
Feb 05, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.03 | 1,800 |
Feb 02, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.03 | 7,300 |
Feb 01, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.10 | 9,400 |
Jan 31, 2024 | 19.27 | 19.28 | 19.19 | 19.22 | 19.03 | 500 |
Jan 30, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.12 | 16,200 |
Jan 29, 2024 | 19.38 | 19.38 | 19.31 | 19.31 | 19.12 | 13,100 |
Jan 26, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.28 | 25,900 |
Jan 25, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.28 | 14,700 |
Jan 24, 2024 | 19.87 | 19.87 | 19.86 | 19.86 | 19.67 | 12,400 |
Jan 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | 1,400 |
Jan 22, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.08 | 2,600 |
Jan 19, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.08 | 12,900 |
Jan 18, 2024 | 19.89 | 20.05 | 19.89 | 20.05 | 19.85 | 14,500 |
Jan 17, 2024 | 19.74 | 19.74 | 19.72 | 19.72 | 19.53 | 12,600 |
Jan 16, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.24 | 12,900 |
Jan 12, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.24 | 2,100 |
Jan 11, 2024 | 19.16 | 19.23 | 19.15 | 19.23 | 19.04 | 9,600 |
Jan 10, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.65 | 2,400 |
Jan 09, 2024 | 18.79 | 18.83 | 18.78 | 18.83 | 18.65 | 7,200 |
Jan 08, 2024 | 18.83 | 18.90 | 18.73 | 18.76 | 18.58 | 8,000 |
Jan 05, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.50 | - |
Jan 04, 2024 | 18.67 | 18.68 | 18.64 | 18.68 | 18.50 | 12,300 |
Jan 03, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.59 | 13,100 |
Jan 02, 2024 | 18.80 | 18.80 | 18.77 | 18.77 | 18.59 | 3,200 |
Dec 29, 2023 | 18.98 | 18.99 | 18.96 | 18.99 | 18.80 | 3,200 |
Dec 28, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.97 | 1,200 |
Dec 27, 2023 | 19.03 | 19.28 | 19.03 | 19.16 | 18.97 | 11,700 |
Dec 26, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.55 | 300 |
Dec 22, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | 6,100 |
Dec 21, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.70 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |