Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.60 | 17.75 | 17.60 | 17.69 | 17.69 | 7,300 |
Apr 23, 2024 | 17.29 | 17.70 | 17.29 | 17.68 | 17.68 | 4,200 |
Apr 22, 2024 | 17.32 | 17.39 | 17.05 | 17.28 | 17.28 | 10,800 |
Apr 19, 2024 | 17.20 | 17.36 | 17.13 | 17.25 | 17.25 | 8,600 |
Apr 18, 2024 | 17.26 | 17.34 | 17.10 | 17.13 | 17.13 | 8,500 |
Apr 17, 2024 | 17.25 | 17.30 | 17.02 | 17.14 | 17.14 | 13,800 |
Apr 16, 2024 | 16.75 | 17.07 | 16.45 | 17.01 | 17.01 | 20,700 |
Apr 15, 2024 | 17.06 | 17.06 | 16.78 | 16.95 | 16.95 | 35,900 |
Apr 12, 2024 | 17.24 | 17.44 | 17.00 | 17.03 | 17.03 | 46,600 |
Apr 11, 2024 | 17.36 | 17.40 | 17.18 | 17.23 | 17.23 | 12,800 |
Apr 10, 2024 | 16.95 | 17.25 | 16.95 | 17.20 | 17.20 | 23,100 |
Apr 09, 2024 | 17.06 | 17.11 | 16.98 | 16.99 | 16.99 | 10,800 |
Apr 08, 2024 | 17.01 | 17.22 | 16.51 | 17.02 | 17.02 | 29,800 |
Apr 05, 2024 | 16.43 | 17.01 | 16.43 | 16.94 | 16.94 | 33,400 |
Apr 04, 2024 | 16.60 | 16.61 | 16.46 | 16.46 | 16.46 | 50,600 |
Apr 03, 2024 | 16.02 | 16.44 | 16.02 | 16.43 | 16.43 | 31,400 |
Apr 02, 2024 | 16.20 | 16.33 | 16.15 | 16.23 | 16.23 | 22,600 |
Apr 01, 2024 | 15.98 | 16.20 | 15.98 | 16.13 | 16.13 | 43,100 |
Mar 28, 2024 | 15.92 | 16.08 | 15.86 | 15.99 | 15.99 | 54,700 |
Mar 27, 2024 | 15.73 | 16.00 | 15.73 | 15.88 | 15.88 | 68,500 |
Mar 26, 2024 | 15.91 | 15.92 | 15.63 | 15.84 | 15.84 | 31,800 |
Mar 25, 2024 | 15.62 | 15.91 | 15.62 | 15.86 | 15.86 | 39,700 |
Mar 22, 2024 | 15.78 | 16.00 | 15.50 | 15.60 | 15.60 | 45,300 |
Mar 21, 2024 | 15.78 | 16.50 | 15.72 | 15.85 | 15.85 | 87,200 |
Mar 20, 2024 | 15.57 | 15.76 | 15.50 | 15.74 | 15.74 | 37,200 |
Mar 19, 2024 | 15.65 | 15.78 | 15.54 | 15.70 | 15.70 | 21,700 |
Mar 18, 2024 | 15.59 | 15.72 | 15.46 | 15.65 | 15.65 | 62,900 |
Mar 15, 2024 | 15.38 | 15.62 | 15.38 | 15.56 | 15.56 | 17,900 |
Mar 14, 2024 | 15.52 | 15.64 | 15.17 | 15.38 | 15.38 | 44,800 |
Mar 14, 2024 | 0.278 Dividend | |||||
Mar 13, 2024 | 15.73 | 15.84 | 15.53 | 15.53 | 15.25 | 43,600 |
Mar 12, 2024 | 15.75 | 15.75 | 15.48 | 15.63 | 15.35 | 19,400 |
Mar 11, 2024 | 15.56 | 15.75 | 15.27 | 15.70 | 15.42 | 36,700 |
Mar 08, 2024 | 15.55 | 15.61 | 15.26 | 15.46 | 15.18 | 70,700 |
Mar 07, 2024 | 15.56 | 15.76 | 15.35 | 15.67 | 15.39 | 74,600 |
Mar 06, 2024 | 14.45 | 15.46 | 14.45 | 15.26 | 14.99 | 130,400 |
Mar 05, 2024 | 15.75 | 15.75 | 14.85 | 14.86 | 14.59 | 151,100 |
Mar 04, 2024 | 15.60 | 15.84 | 15.17 | 15.37 | 15.09 | 480,800 |
Mar 01, 2024 | 15.94 | 16.17 | 14.92 | 15.12 | 14.85 | 605,100 |
Feb 29, 2024 | 16.35 | 16.48 | 16.07 | 16.09 | 15.80 | 77,900 |
Feb 28, 2024 | 16.17 | 16.17 | 15.97 | 16.14 | 15.85 | 78,200 |
Feb 27, 2024 | 16.00 | 16.15 | 15.91 | 16.07 | 15.78 | 21,200 |
Feb 26, 2024 | 15.95 | 16.28 | 15.82 | 15.95 | 15.66 | 66,400 |
Feb 23, 2024 | 16.69 | 16.69 | 15.52 | 15.97 | 15.68 | 58,000 |
Feb 22, 2024 | 15.87 | 16.00 | 15.70 | 15.72 | 15.44 | 132,900 |
Feb 21, 2024 | 15.64 | 15.92 | 15.64 | 15.80 | 15.52 | 120,900 |
Feb 20, 2024 | 15.45 | 16.10 | 15.45 | 15.68 | 15.40 | 60,100 |
Feb 16, 2024 | 15.50 | 15.50 | 15.16 | 15.45 | 15.17 | 82,000 |
Feb 15, 2024 | 15.06 | 15.46 | 15.06 | 15.40 | 15.12 | 75,400 |
Feb 14, 2024 | 15.14 | 15.91 | 15.05 | 15.14 | 14.87 | 111,900 |
Feb 13, 2024 | 16.17 | 16.36 | 14.92 | 15.04 | 14.77 | 200,700 |
Feb 12, 2024 | 16.36 | 16.38 | 16.30 | 16.35 | 16.06 | 57,900 |
Feb 09, 2024 | 16.40 | 16.41 | 16.30 | 16.32 | 16.03 | 19,800 |
Feb 08, 2024 | 16.27 | 16.31 | 16.24 | 16.25 | 15.96 | 44,100 |
Feb 07, 2024 | 16.40 | 16.40 | 16.10 | 16.16 | 15.87 | 46,000 |
Feb 06, 2024 | 16.27 | 16.35 | 16.16 | 16.29 | 16.00 | 68,300 |
Feb 05, 2024 | 16.86 | 16.86 | 16.03 | 16.24 | 15.95 | 57,400 |
Feb 02, 2024 | 16.41 | 16.50 | 16.35 | 16.49 | 16.19 | 18,000 |
Feb 01, 2024 | 16.98 | 16.98 | 16.39 | 16.39 | 16.10 | 40,300 |
Jan 31, 2024 | 17.00 | 17.00 | 16.30 | 16.52 | 16.22 | 47,300 |
Jan 30, 2024 | 17.01 | 17.14 | 16.88 | 17.14 | 16.83 | 50,000 |
Jan 29, 2024 | 17.12 | 17.24 | 16.99 | 17.14 | 16.83 | 28,400 |
Jan 26, 2024 | 17.08 | 17.29 | 17.00 | 17.11 | 16.80 | 28,200 |
Jan 25, 2024 | 16.80 | 17.18 | 16.75 | 17.05 | 16.74 | 92,000 |
Jan 24, 2024 | 16.92 | 16.92 | 16.50 | 16.50 | 16.20 | 52,400 |
Jan 23, 2024 | 16.70 | 16.98 | 16.66 | 16.86 | 16.56 | 40,300 |
Jan 22, 2024 | 17.00 | 17.00 | 16.21 | 16.61 | 16.31 | 51,600 |
Jan 19, 2024 | 16.90 | 16.90 | 16.20 | 16.27 | 15.98 | 117,900 |
Jan 18, 2024 | 16.87 | 19.33 | 16.39 | 16.41 | 16.12 | 287,800 |
Jan 17, 2024 | 16.00 | 16.36 | 15.93 | 16.36 | 16.07 | 59,600 |
Jan 16, 2024 | 18.80 | 18.80 | 16.09 | 16.12 | 15.83 | 243,900 |
Jan 12, 2024 | 18.50 | 18.77 | 18.50 | 18.77 | 18.43 | 2,600 |
Jan 11, 2024 | 18.00 | 18.39 | 18.00 | 18.33 | 18.00 | 8,500 |
Jan 10, 2024 | 18.44 | 18.44 | 17.90 | 17.90 | 17.58 | 33,400 |
Jan 09, 2024 | 18.07 | 18.40 | 18.07 | 18.36 | 18.03 | 6,800 |
Jan 08, 2024 | 18.26 | 18.37 | 18.26 | 18.37 | 18.04 | 15,100 |
Jan 05, 2024 | 18.79 | 18.79 | 18.61 | 18.61 | 18.28 | 2,600 |
Jan 04, 2024 | 19.04 | 19.04 | 18.75 | 18.81 | 18.47 | 9,900 |
Jan 03, 2024 | 18.92 | 19.10 | 18.92 | 19.10 | 18.76 | 37,600 |
Jan 02, 2024 | 18.86 | 18.98 | 18.86 | 18.90 | 18.56 | 10,900 |
Dec 29, 2023 | 18.68 | 18.89 | 18.68 | 18.84 | 18.50 | 16,200 |
Dec 28, 2023 | 19.21 | 19.21 | 19.01 | 19.01 | 18.67 | 11,200 |
Dec 27, 2023 | 19.41 | 19.41 | 19.25 | 19.25 | 18.91 | 10,400 |
Dec 26, 2023 | 18.94 | 19.55 | 18.94 | 19.35 | 19.00 | 11,200 |
Dec 22, 2023 | 19.37 | 19.37 | 19.29 | 19.29 | 18.94 | 6,900 |
Dec 21, 2023 | 18.94 | 19.04 | 18.85 | 19.04 | 18.70 | 1,900 |
Dec 20, 2023 | 18.79 | 18.93 | 18.72 | 18.93 | 18.59 | 40,000 |
Dec 19, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.80 | 22,600 |
Dec 18, 2023 | 18.00 | 18.00 | 17.97 | 17.97 | 17.65 | 39,100 |
Dec 15, 2023 | 17.89 | 17.97 | 17.86 | 17.97 | 17.65 | 38,400 |
Dec 14, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.08 | 10,600 |
Dec 14, 2023 | 0.278 Dividend | |||||
Dec 13, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.40 | 48,900 |
Dec 12, 2023 | 17.94 | 18.00 | 17.94 | 18.00 | 17.40 | 3,000 |
Dec 11, 2023 | 18.46 | 18.46 | 18.23 | 18.30 | 17.69 | 35,000 |
Dec 08, 2023 | 18.73 | 18.94 | 18.73 | 18.84 | 18.22 | 37,600 |
Dec 07, 2023 | 18.95 | 18.95 | 18.75 | 18.75 | 18.13 | 38,300 |
Dec 06, 2023 | 19.06 | 19.06 | 18.83 | 18.83 | 18.21 | 2,100 |
Dec 05, 2023 | 19.36 | 19.36 | 19.32 | 19.34 | 18.70 | 10,000 |
Dec 04, 2023 | 19.97 | 19.97 | 19.49 | 19.49 | 18.85 | 17,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |