Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 17.81 | 18.06 | 17.63 | 17.79 | 17.79 | 10,600 |
May 06, 2024 | 17.21 | 17.88 | 17.21 | 17.58 | 17.58 | 10,600 |
May 03, 2024 | 17.54 | 17.64 | 17.38 | 17.60 | 17.60 | 12,500 |
May 02, 2024 | 17.14 | 17.47 | 17.09 | 17.47 | 17.47 | 6,400 |
May 01, 2024 | 16.88 | 17.21 | 16.77 | 16.81 | 16.81 | 9,600 |
Apr 30, 2024 | 16.56 | 16.80 | 16.45 | 16.61 | 16.61 | 16,200 |
Apr 29, 2024 | 16.88 | 17.18 | 16.76 | 16.94 | 16.94 | 7,500 |
Apr 26, 2024 | 16.66 | 16.80 | 16.42 | 16.60 | 16.60 | 19,000 |
Apr 25, 2024 | 16.54 | 16.56 | 16.26 | 16.51 | 16.51 | 32,200 |
Apr 24, 2024 | 16.50 | 16.53 | 16.26 | 16.46 | 16.46 | 36,800 |
Apr 23, 2024 | 16.69 | 16.89 | 16.56 | 16.60 | 16.60 | 11,300 |
Apr 22, 2024 | 16.59 | 16.61 | 16.33 | 16.61 | 16.61 | 5,800 |
Apr 19, 2024 | 16.36 | 16.59 | 16.17 | 16.47 | 16.47 | 17,400 |
Apr 18, 2024 | 16.25 | 16.46 | 16.05 | 16.46 | 16.46 | 7,300 |
Apr 17, 2024 | 16.26 | 16.26 | 15.58 | 15.99 | 15.99 | 34,500 |
Apr 16, 2024 | 16.16 | 16.21 | 15.85 | 15.85 | 15.85 | 13,300 |
Apr 15, 2024 | 16.43 | 16.43 | 16.11 | 16.11 | 16.11 | 20,500 |
Apr 12, 2024 | 16.41 | 16.41 | 16.08 | 16.19 | 16.19 | 7,600 |
Apr 11, 2024 | 16.23 | 16.29 | 16.12 | 16.21 | 16.21 | 34,500 |
Apr 10, 2024 | 15.99 | 16.16 | 15.88 | 15.93 | 15.93 | 123,500 |
Apr 09, 2024 | 16.31 | 16.46 | 16.31 | 16.46 | 16.46 | 70,000 |
Apr 08, 2024 | 16.04 | 16.43 | 16.04 | 16.34 | 16.34 | 77,100 |
Apr 05, 2024 | 16.41 | 16.76 | 16.41 | 16.73 | 16.73 | 85,900 |
Apr 04, 2024 | 16.61 | 16.87 | 16.50 | 16.56 | 16.56 | 86,900 |
Apr 03, 2024 | 16.12 | 16.60 | 16.12 | 16.47 | 16.47 | 126,600 |
Apr 02, 2024 | 16.69 | 16.87 | 16.40 | 16.70 | 16.70 | 5,900 |
Apr 01, 2024 | 17.00 | 17.07 | 16.02 | 16.32 | 16.32 | 10,200 |
Mar 28, 2024 | 16.55 | 16.59 | 16.33 | 16.33 | 16.33 | 14,500 |
Mar 27, 2024 | 16.31 | 16.96 | 16.31 | 16.92 | 16.92 | 30,200 |
Mar 26, 2024 | 16.56 | 16.67 | 16.36 | 16.48 | 16.48 | 12,700 |
Mar 25, 2024 | 16.68 | 16.95 | 16.55 | 16.84 | 16.84 | 9,800 |
Mar 22, 2024 | 17.07 | 17.23 | 16.97 | 17.18 | 17.18 | 56,700 |
Mar 21, 2024 | 17.22 | 17.30 | 16.93 | 16.94 | 16.94 | 17,200 |
Mar 20, 2024 | 16.96 | 17.36 | 16.93 | 17.36 | 17.36 | 29,500 |
Mar 19, 2024 | 16.54 | 16.83 | 16.51 | 16.75 | 16.75 | 431,700 |
Mar 18, 2024 | 17.05 | 17.19 | 16.90 | 17.07 | 17.07 | 122,000 |
Mar 15, 2024 | 17.79 | 17.92 | 17.65 | 17.65 | 17.65 | 121,800 |
Mar 14, 2024 | 17.85 | 17.85 | 17.59 | 17.74 | 17.74 | 18,600 |
Mar 13, 2024 | 17.67 | 17.77 | 17.58 | 17.58 | 17.58 | 240,500 |
Mar 12, 2024 | 17.52 | 17.76 | 17.44 | 17.67 | 17.67 | 174,900 |
Mar 11, 2024 | 18.05 | 18.27 | 17.88 | 18.27 | 18.27 | 10,800 |
Mar 08, 2024 | 18.04 | 18.11 | 17.76 | 17.97 | 17.97 | 9,100 |
Mar 07, 2024 | 17.97 | 18.04 | 17.95 | 18.02 | 18.02 | 11,400 |
Mar 06, 2024 | 17.59 | 17.65 | 17.44 | 17.44 | 17.44 | 18,500 |
Mar 05, 2024 | 16.97 | 17.21 | 16.91 | 16.91 | 16.91 | 17,200 |
Mar 04, 2024 | 16.75 | 17.13 | 16.56 | 16.95 | 16.95 | 6,000 |
Mar 01, 2024 | 17.05 | 17.13 | 16.85 | 17.05 | 17.05 | 21,800 |
Feb 29, 2024 | 17.18 | 17.18 | 16.78 | 16.78 | 16.78 | 10,900 |
Feb 28, 2024 | 16.70 | 16.95 | 16.55 | 16.77 | 16.77 | 9,400 |
Feb 27, 2024 | 17.02 | 17.44 | 17.02 | 17.28 | 17.28 | 15,800 |
Feb 26, 2024 | 17.14 | 17.14 | 16.74 | 16.74 | 16.74 | 21,000 |
Feb 23, 2024 | 17.29 | 17.29 | 17.09 | 17.23 | 17.23 | 15,800 |
Feb 22, 2024 | 17.22 | 17.40 | 16.92 | 17.28 | 17.28 | 7,700 |
Feb 21, 2024 | 17.26 | 17.29 | 17.07 | 17.19 | 17.19 | 22,200 |
Feb 20, 2024 | 17.01 | 17.13 | 16.96 | 16.98 | 16.98 | 11,700 |
Feb 16, 2024 | 17.05 | 17.06 | 16.94 | 16.99 | 16.99 | 19,600 |
Feb 15, 2024 | 17.07 | 17.25 | 16.91 | 17.15 | 17.15 | 39,700 |
Feb 14, 2024 | 16.29 | 16.81 | 16.29 | 16.71 | 16.71 | 90,500 |
Feb 13, 2024 | 16.91 | 17.00 | 16.72 | 16.72 | 16.72 | 135,000 |
Feb 12, 2024 | 16.87 | 17.03 | 16.82 | 17.03 | 17.03 | 70,500 |
Feb 09, 2024 | 16.74 | 16.85 | 16.58 | 16.85 | 16.85 | 150,700 |
Feb 08, 2024 | 17.12 | 17.12 | 16.89 | 17.08 | 17.08 | 49,800 |
Feb 07, 2024 | 17.64 | 17.70 | 17.30 | 17.38 | 17.38 | 13,400 |
Feb 06, 2024 | 17.07 | 17.25 | 17.05 | 17.14 | 17.14 | 54,500 |
Feb 05, 2024 | 17.10 | 17.12 | 16.89 | 17.00 | 17.00 | 9,000 |
Feb 02, 2024 | 17.71 | 17.71 | 17.63 | 17.63 | 17.63 | 1,900 |
Feb 01, 2024 | 18.04 | 18.20 | 17.64 | 17.92 | 17.92 | 7,400 |
Jan 31, 2024 | 17.90 | 18.13 | 17.70 | 17.79 | 17.79 | 9,900 |
Jan 30, 2024 | 17.76 | 17.88 | 17.61 | 17.62 | 17.62 | 21,700 |
Jan 29, 2024 | 17.85 | 18.16 | 17.68 | 17.68 | 17.68 | 6,800 |
Jan 26, 2024 | 18.02 | 18.14 | 17.86 | 17.86 | 17.86 | 26,800 |
Jan 25, 2024 | 17.66 | 17.68 | 17.31 | 17.45 | 17.45 | 238,200 |
Jan 25, 2024 | 0.357 Dividend | |||||
Jan 24, 2024 | 17.94 | 18.48 | 17.94 | 18.19 | 17.83 | 24,900 |
Jan 23, 2024 | 18.43 | 18.50 | 18.10 | 18.44 | 18.08 | 93,200 |
Jan 22, 2024 | 18.50 | 18.63 | 18.21 | 18.45 | 18.09 | 38,600 |
Jan 19, 2024 | 17.83 | 17.99 | 17.48 | 17.57 | 17.23 | 296,800 |
Jan 18, 2024 | 18.03 | 18.04 | 17.75 | 18.00 | 17.65 | 171,600 |
Jan 17, 2024 | 17.68 | 18.24 | 17.60 | 18.11 | 17.75 | 343,600 |
Jan 16, 2024 | 18.47 | 18.48 | 18.24 | 18.44 | 18.08 | 102,500 |
Jan 12, 2024 | 19.26 | 19.35 | 19.03 | 19.23 | 18.85 | 36,200 |
Jan 11, 2024 | 18.66 | 18.90 | 18.66 | 18.83 | 18.46 | 121,800 |
Jan 10, 2024 | 19.44 | 19.57 | 19.40 | 19.55 | 19.16 | 5,600 |
Jan 09, 2024 | 19.09 | 19.38 | 19.07 | 19.07 | 18.70 | 1,700 |
Jan 08, 2024 | 19.24 | 19.34 | 19.03 | 19.27 | 18.89 | 3,000 |
Jan 05, 2024 | 18.92 | 19.32 | 18.61 | 19.32 | 18.94 | 6,800 |
Jan 04, 2024 | 19.08 | 19.39 | 19.03 | 19.39 | 19.01 | 6,600 |
Jan 03, 2024 | 18.85 | 18.88 | 18.85 | 18.88 | 18.51 | 1,900 |
Jan 02, 2024 | 18.99 | 19.03 | 18.75 | 18.90 | 18.53 | 44,400 |
Dec 29, 2023 | 19.59 | 19.86 | 19.15 | 19.86 | 19.47 | 57,600 |
Dec 28, 2023 | 19.30 | 19.71 | 19.30 | 19.50 | 19.12 | 100,100 |
Dec 27, 2023 | 19.13 | 19.69 | 19.13 | 19.69 | 19.30 | 4,400 |
Dec 26, 2023 | 19.11 | 19.39 | 19.11 | 19.34 | 18.96 | 2,000 |
Dec 22, 2023 | 18.86 | 19.60 | 18.86 | 19.60 | 19.22 | 9,800 |
Dec 21, 2023 | 18.83 | 19.01 | 18.73 | 18.83 | 18.46 | 104,000 |
Dec 20, 2023 | 19.05 | 19.30 | 18.94 | 19.16 | 18.78 | 6,700 |
Dec 19, 2023 | 18.92 | 19.18 | 18.76 | 18.81 | 18.44 | 4,100 |
Dec 18, 2023 | 18.47 | 18.84 | 18.47 | 18.70 | 18.33 | 7,800 |
Dec 15, 2023 | 18.73 | 18.82 | 18.34 | 18.43 | 18.07 | 33,500 |
Dec 14, 2023 | 19.56 | 19.58 | 19.22 | 19.22 | 18.84 | 7,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |