Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 15.73 | 15.83 | 15.73 | 15.80 | 15.80 | 2,301 |
Apr 22, 2024 | 14.97 | 15.33 | 14.97 | 15.33 | 15.33 | 38,800 |
Apr 19, 2024 | 15.32 | 15.33 | 15.06 | 15.06 | 15.06 | 1,700 |
Apr 18, 2024 | 15.30 | 15.41 | 15.05 | 15.05 | 15.05 | 83,200 |
Apr 17, 2024 | 16.27 | 16.27 | 15.28 | 15.28 | 15.28 | 48,400 |
Apr 16, 2024 | 15.48 | 15.51 | 15.43 | 15.48 | 15.48 | 88,200 |
Apr 15, 2024 | 15.68 | 15.80 | 15.57 | 15.80 | 15.80 | 79,200 |
Apr 12, 2024 | 15.81 | 16.44 | 15.81 | 16.11 | 16.11 | 62,700 |
Apr 11, 2024 | 16.49 | 16.49 | 16.45 | 16.49 | 16.49 | 34,000 |
Apr 10, 2024 | 16.25 | 16.38 | 16.17 | 16.38 | 16.38 | 25,000 |
Apr 09, 2024 | 16.46 | 16.55 | 16.35 | 16.53 | 16.53 | 81,200 |
Apr 08, 2024 | 16.40 | 16.40 | 16.32 | 16.35 | 16.35 | 81,100 |
Apr 05, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 300 |
Apr 04, 2024 | 16.97 | 17.13 | 16.53 | 16.61 | 16.61 | 37,100 |
Apr 03, 2024 | 16.83 | 16.86 | 16.73 | 16.86 | 16.86 | 85,500 |
Apr 02, 2024 | 16.58 | 16.79 | 16.58 | 16.74 | 16.74 | 170,200 |
Apr 01, 2024 | 16.27 | 16.63 | 16.27 | 16.63 | 16.63 | 86,500 |
Mar 28, 2024 | 16.30 | 16.31 | 16.23 | 16.27 | 16.27 | 35,000 |
Mar 27, 2024 | 16.05 | 16.50 | 16.05 | 16.50 | 16.50 | 100,600 |
Mar 27, 2024 | 0.074 Dividend | |||||
Mar 26, 2024 | 15.50 | 16.12 | 15.45 | 16.12 | 16.05 | 132,000 |
Mar 25, 2024 | 16.10 | 16.62 | 14.86 | 15.42 | 15.35 | 27,300 |
Mar 22, 2024 | 17.12 | 17.12 | 16.56 | 16.61 | 16.53 | 11,100 |
Mar 21, 2024 | 16.73 | 16.73 | 16.62 | 16.64 | 16.56 | 72,000 |
Mar 20, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | 6,300 |
Mar 19, 2024 | 16.05 | 16.45 | 16.05 | 16.42 | 16.34 | 22,500 |
Mar 18, 2024 | 16.05 | 16.47 | 16.05 | 16.27 | 16.20 | 21,700 |
Mar 15, 2024 | 16.68 | 16.68 | 16.50 | 16.64 | 16.56 | 31,100 |
Mar 14, 2024 | 16.75 | 16.78 | 16.65 | 16.65 | 16.57 | 6,900 |
Mar 13, 2024 | 17.15 | 17.15 | 16.90 | 16.90 | 16.82 | 70,400 |
Mar 12, 2024 | 17.45 | 17.51 | 17.11 | 17.11 | 17.03 | 18,500 |
Mar 11, 2024 | 17.80 | 17.88 | 17.77 | 17.88 | 17.80 | 157,500 |
Mar 08, 2024 | 17.51 | 17.51 | 17.45 | 17.45 | 17.37 | 38,200 |
Mar 07, 2024 | 17.42 | 17.60 | 17.42 | 17.60 | 17.52 | 16,300 |
Mar 06, 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 16.93 | 21,000 |
Mar 05, 2024 | 16.55 | 16.57 | 16.55 | 16.57 | 16.49 | 4,500 |
Mar 04, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.78 | 9,700 |
Mar 01, 2024 | 16.99 | 17.06 | 16.93 | 17.06 | 16.98 | 62,300 |
Feb 29, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.89 | 377,700 |
Feb 28, 2024 | 17.20 | 17.27 | 16.97 | 16.97 | 16.89 | 154,200 |
Feb 28, 2024 | 0.074 Dividend | |||||
Feb 27, 2024 | 16.19 | 17.34 | 16.19 | 17.20 | 17.05 | 1,100 |
Feb 26, 2024 | 16.98 | 17.28 | 16.90 | 17.28 | 17.13 | 4,100 |
Feb 23, 2024 | 17.30 | 17.34 | 17.08 | 17.08 | 16.93 | 278,300 |
Feb 22, 2024 | 17.85 | 17.96 | 17.25 | 17.63 | 17.47 | 66,900 |
Feb 21, 2024 | 17.58 | 17.65 | 17.54 | 17.62 | 17.46 | 22,100 |
Feb 20, 2024 | 17.67 | 17.73 | 17.46 | 17.46 | 17.31 | 14,200 |
Feb 16, 2024 | 17.77 | 17.79 | 17.75 | 17.77 | 17.61 | 31,000 |
Feb 15, 2024 | 17.61 | 17.97 | 17.61 | 17.97 | 17.81 | 2,500 |
Feb 14, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | 99,300 |
Feb 13, 2024 | 17.50 | 17.50 | 16.93 | 17.09 | 16.94 | 141,600 |
Feb 12, 2024 | 17.25 | 17.50 | 17.25 | 17.48 | 17.32 | 46,200 |
Feb 09, 2024 | 17.09 | 17.13 | 17.09 | 17.13 | 16.98 | 36,700 |
Feb 08, 2024 | 17.31 | 17.39 | 17.23 | 17.23 | 17.08 | 42,900 |
Feb 07, 2024 | 17.84 | 17.85 | 17.81 | 17.83 | 17.67 | 102,400 |
Feb 06, 2024 | 17.44 | 17.75 | 17.44 | 17.75 | 17.59 | 19,700 |
Feb 05, 2024 | 18.35 | 18.35 | 17.63 | 17.63 | 17.47 | 46,900 |
Feb 02, 2024 | 18.62 | 18.62 | 18.51 | 18.51 | 18.35 | 56,500 |
Feb 01, 2024 | 18.52 | 18.95 | 18.47 | 18.82 | 18.65 | 77,100 |
Jan 31, 2024 | 18.68 | 18.68 | 18.59 | 18.59 | 18.43 | 119,200 |
Jan 30, 2024 | 18.50 | 18.55 | 18.41 | 18.41 | 18.25 | 58,300 |
Jan 30, 2024 | 0.075 Dividend | |||||
Jan 29, 2024 | 18.40 | 18.41 | 18.40 | 18.41 | 18.17 | 12,300 |
Jan 26, 2024 | 18.42 | 18.45 | 18.42 | 18.45 | 18.21 | 111,100 |
Jan 25, 2024 | 18.42 | 18.42 | 18.27 | 18.27 | 18.03 | 111,500 |
Jan 24, 2024 | 18.98 | 18.98 | 18.22 | 18.22 | 17.98 | 266,500 |
Jan 23, 2024 | 18.13 | 18.15 | 18.00 | 18.00 | 17.77 | 26,300 |
Jan 22, 2024 | 18.28 | 18.57 | 17.98 | 18.11 | 17.88 | 28,100 |
Jan 19, 2024 | 17.79 | 18.33 | 17.79 | 18.33 | 18.09 | 140,400 |
Jan 18, 2024 | 18.06 | 18.06 | 17.89 | 17.94 | 17.71 | 321,100 |
Jan 17, 2024 | 18.00 | 18.14 | 17.89 | 17.95 | 17.72 | 304,600 |
Jan 16, 2024 | 18.50 | 18.54 | 18.37 | 18.41 | 18.17 | 111,500 |
Jan 12, 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 18.26 | 14,800 |
Jan 11, 2024 | 18.14 | 18.51 | 18.11 | 18.51 | 18.27 | 218,100 |
Jan 10, 2024 | 18.28 | 18.86 | 18.28 | 18.86 | 18.62 | 150,900 |
Jan 09, 2024 | 18.27 | 18.63 | 18.27 | 18.46 | 18.22 | 22,700 |
Jan 08, 2024 | 18.28 | 18.37 | 18.27 | 18.32 | 18.08 | 54,100 |
Jan 05, 2024 | 18.14 | 18.14 | 18.11 | 18.11 | 17.88 | 26,000 |
Jan 04, 2024 | 17.84 | 17.91 | 17.81 | 17.81 | 17.58 | 35,800 |
Jan 03, 2024 | 17.66 | 17.70 | 17.66 | 17.70 | 17.47 | 20,900 |
Jan 02, 2024 | 18.10 | 18.33 | 18.03 | 18.03 | 17.80 | 93,900 |
Dec 29, 2023 | 18.08 | 18.26 | 18.08 | 18.26 | 18.02 | 26,200 |
Dec 28, 2023 | 18.17 | 18.28 | 18.10 | 18.23 | 17.99 | 15,900 |
Dec 28, 2023 | 0.076 Dividend | |||||
Dec 27, 2023 | 18.21 | 18.27 | 18.17 | 18.27 | 17.96 | 99,700 |
Dec 26, 2023 | 18.25 | 18.26 | 18.25 | 18.26 | 17.95 | 4,300 |
Dec 22, 2023 | 18.34 | 18.34 | 18.21 | 18.24 | 17.93 | 69,600 |
Dec 21, 2023 | 17.92 | 18.17 | 17.92 | 17.98 | 17.67 | 13,100 |
Dec 20, 2023 | 17.66 | 18.00 | 17.66 | 17.66 | 17.36 | 77,200 |
Dec 19, 2023 | 18.32 | 18.32 | 18.20 | 18.20 | 17.89 | 45,800 |
Dec 18, 2023 | 18.06 | 18.06 | 17.90 | 17.95 | 17.64 | 212,800 |
Dec 15, 2023 | 18.11 | 18.13 | 18.06 | 18.13 | 17.82 | 42,300 |
Dec 14, 2023 | 17.66 | 17.86 | 17.66 | 17.82 | 17.52 | 109,200 |
Dec 13, 2023 | 14.90 | 16.55 | 14.90 | 16.55 | 16.27 | 101,900 |
Dec 12, 2023 | 15.63 | 15.99 | 15.55 | 15.99 | 15.72 | 152,600 |
Dec 11, 2023 | 16.41 | 16.45 | 16.11 | 16.34 | 16.06 | 242,000 |
Dec 08, 2023 | 16.74 | 16.77 | 16.55 | 16.55 | 16.27 | 96,800 |
Dec 07, 2023 | 16.65 | 16.92 | 16.62 | 16.78 | 16.49 | 65,700 |
Dec 06, 2023 | 16.85 | 16.86 | 16.68 | 16.81 | 16.52 | 7,000 |
Dec 05, 2023 | 16.65 | 16.65 | 16.34 | 16.37 | 16.09 | 107,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |