Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 16.84 | 16.99 | 16.80 | 16.95 | 16.95 | 4,051 |
May 20, 2024 | 16.99 | 17.09 | 16.89 | 16.95 | 16.95 | 71,400 |
May 17, 2024 | 17.22 | 17.22 | 16.80 | 17.00 | 17.00 | 147,500 |
May 16, 2024 | 17.09 | 17.13 | 16.86 | 17.13 | 17.13 | 12,200 |
May 15, 2024 | 17.09 | 17.11 | 17.01 | 17.07 | 17.07 | 15,200 |
May 14, 2024 | 17.06 | 17.19 | 17.00 | 17.01 | 17.01 | 14,800 |
May 13, 2024 | 16.99 | 17.09 | 16.80 | 17.03 | 17.03 | 25,000 |
May 10, 2024 | 16.99 | 17.05 | 16.92 | 16.98 | 16.98 | 8,600 |
May 09, 2024 | 16.95 | 16.99 | 16.86 | 16.99 | 16.99 | 10,100 |
May 08, 2024 | 16.74 | 16.90 | 16.64 | 16.84 | 16.84 | 12,000 |
May 07, 2024 | 17.10 | 17.10 | 16.55 | 16.55 | 16.55 | 12,300 |
May 06, 2024 | 16.84 | 16.93 | 16.46 | 16.65 | 16.65 | 15,300 |
May 03, 2024 | 16.72 | 16.84 | 16.60 | 16.84 | 16.84 | 15,000 |
May 02, 2024 | 16.61 | 16.72 | 16.58 | 16.71 | 16.71 | 15,000 |
May 01, 2024 | 16.40 | 16.66 | 16.40 | 16.61 | 16.61 | 12,200 |
Apr 30, 2024 | 16.30 | 16.54 | 16.29 | 16.46 | 16.46 | 28,200 |
Apr 29, 2024 | 16.55 | 16.61 | 16.26 | 16.33 | 16.33 | 15,600 |
Apr 26, 2024 | 16.50 | 16.56 | 16.42 | 16.46 | 16.46 | 7,000 |
Apr 25, 2024 | 16.47 | 16.59 | 16.28 | 16.47 | 16.47 | 21,300 |
Apr 24, 2024 | 16.34 | 16.70 | 16.30 | 16.60 | 16.60 | 15,100 |
Apr 23, 2024 | 16.55 | 16.65 | 16.35 | 16.50 | 16.50 | 10,100 |
Apr 22, 2024 | 16.46 | 16.76 | 16.33 | 16.36 | 16.36 | 10,600 |
Apr 19, 2024 | 16.18 | 16.55 | 16.18 | 16.55 | 16.55 | 14,900 |
Apr 18, 2024 | 16.25 | 16.35 | 16.16 | 16.25 | 16.25 | 24,400 |
Apr 17, 2024 | 16.23 | 16.25 | 16.01 | 16.18 | 16.18 | 20,000 |
Apr 16, 2024 | 16.13 | 16.42 | 16.00 | 16.10 | 16.10 | 11,500 |
Apr 15, 2024 | 16.15 | 16.19 | 15.89 | 16.12 | 16.12 | 18,600 |
Apr 12, 2024 | 16.16 | 16.32 | 16.05 | 16.12 | 16.12 | 11,500 |
Apr 11, 2024 | 16.10 | 16.41 | 16.00 | 16.28 | 16.28 | 23,000 |
Apr 10, 2024 | 16.18 | 16.35 | 16.00 | 16.17 | 16.17 | 158,900 |
Apr 09, 2024 | 16.61 | 16.72 | 16.39 | 16.39 | 16.39 | 10,300 |
Apr 08, 2024 | 16.67 | 16.91 | 16.50 | 16.50 | 16.50 | 12,200 |
Apr 05, 2024 | 16.80 | 17.00 | 16.66 | 16.66 | 16.66 | 18,400 |
Apr 04, 2024 | 17.01 | 17.01 | 16.69 | 16.74 | 16.74 | 13,200 |
Apr 04, 2024 | 0.18 Dividend | |||||
Apr 03, 2024 | 16.68 | 17.24 | 16.68 | 16.85 | 16.67 | 18,400 |
Apr 02, 2024 | 16.86 | 16.89 | 16.74 | 16.74 | 16.56 | 17,100 |
Apr 01, 2024 | 17.21 | 17.69 | 16.95 | 16.95 | 16.77 | 11,900 |
Mar 28, 2024 | 17.25 | 17.35 | 17.11 | 17.23 | 17.05 | 10,300 |
Mar 27, 2024 | 16.98 | 17.10 | 16.96 | 17.10 | 16.92 | 14,800 |
Mar 26, 2024 | 17.17 | 17.17 | 16.70 | 16.80 | 16.62 | 16,900 |
Mar 25, 2024 | 17.01 | 17.22 | 16.87 | 17.10 | 16.92 | 9,300 |
Mar 22, 2024 | 17.13 | 17.18 | 16.84 | 16.84 | 16.66 | 10,800 |
Mar 21, 2024 | 16.87 | 17.27 | 16.87 | 17.27 | 17.09 | 25,500 |
Mar 20, 2024 | 16.49 | 17.14 | 16.43 | 17.00 | 16.82 | 30,700 |
Mar 19, 2024 | 16.51 | 16.63 | 16.49 | 16.52 | 16.34 | 9,800 |
Mar 18, 2024 | 16.68 | 16.68 | 16.51 | 16.51 | 16.33 | 11,300 |
Mar 15, 2024 | 16.48 | 16.82 | 16.48 | 16.74 | 16.56 | 38,600 |
Mar 14, 2024 | 16.58 | 16.75 | 16.41 | 16.64 | 16.46 | 27,000 |
Mar 13, 2024 | 16.78 | 16.89 | 16.73 | 16.73 | 16.55 | 14,300 |
Mar 12, 2024 | 16.38 | 16.93 | 16.38 | 16.67 | 16.49 | 12,200 |
Mar 11, 2024 | 17.07 | 17.18 | 16.93 | 16.93 | 16.75 | 9,800 |
Mar 08, 2024 | 16.67 | 17.09 | 16.61 | 17.07 | 16.89 | 29,200 |
Mar 07, 2024 | 16.56 | 16.75 | 16.36 | 16.59 | 16.41 | 11,800 |
Mar 06, 2024 | 16.40 | 16.56 | 16.11 | 16.55 | 16.37 | 14,300 |
Mar 05, 2024 | 16.00 | 16.47 | 16.00 | 16.34 | 16.17 | 15,000 |
Mar 04, 2024 | 17.31 | 17.45 | 15.72 | 15.88 | 15.71 | 48,700 |
Mar 01, 2024 | 17.20 | 17.20 | 16.93 | 16.95 | 16.77 | 9,200 |
Feb 29, 2024 | 17.11 | 17.39 | 16.90 | 17.25 | 17.07 | 16,000 |
Feb 28, 2024 | 16.55 | 17.12 | 16.55 | 16.79 | 16.61 | 16,200 |
Feb 27, 2024 | 16.65 | 16.92 | 16.50 | 16.63 | 16.45 | 29,900 |
Feb 26, 2024 | 16.50 | 16.70 | 16.24 | 16.52 | 16.34 | 19,100 |
Feb 23, 2024 | 16.41 | 16.71 | 16.40 | 16.50 | 16.32 | 12,500 |
Feb 22, 2024 | 16.50 | 16.72 | 16.29 | 16.65 | 16.47 | 28,900 |
Feb 21, 2024 | 16.73 | 16.77 | 16.51 | 16.55 | 16.37 | 14,300 |
Feb 20, 2024 | 16.78 | 17.18 | 16.60 | 16.68 | 16.50 | 19,100 |
Feb 16, 2024 | 17.20 | 17.43 | 16.86 | 17.04 | 16.86 | 12,500 |
Feb 15, 2024 | 16.94 | 17.53 | 16.94 | 17.30 | 17.12 | 30,500 |
Feb 14, 2024 | 15.97 | 16.81 | 15.85 | 16.81 | 16.63 | 18,400 |
Feb 13, 2024 | 16.72 | 16.72 | 15.65 | 15.68 | 15.51 | 47,300 |
Feb 12, 2024 | 16.89 | 17.23 | 16.89 | 17.03 | 16.85 | 88,300 |
Feb 09, 2024 | 17.22 | 17.22 | 16.87 | 16.94 | 16.76 | 18,400 |
Feb 08, 2024 | 17.26 | 17.46 | 17.10 | 17.20 | 17.02 | 13,200 |
Feb 07, 2024 | 17.21 | 17.42 | 17.00 | 17.39 | 17.20 | 17,400 |
Feb 06, 2024 | 17.61 | 17.79 | 17.29 | 17.29 | 17.11 | 24,900 |
Feb 05, 2024 | 17.83 | 17.97 | 17.50 | 17.60 | 17.41 | 24,500 |
Feb 02, 2024 | 18.10 | 18.50 | 18.00 | 18.00 | 17.81 | 14,800 |
Feb 01, 2024 | 18.54 | 18.64 | 17.13 | 18.47 | 18.27 | 30,400 |
Jan 31, 2024 | 19.43 | 19.87 | 18.51 | 18.51 | 18.31 | 14,200 |
Jan 30, 2024 | 19.60 | 19.79 | 19.12 | 19.63 | 19.42 | 16,000 |
Jan 29, 2024 | 19.00 | 20.14 | 19.00 | 19.80 | 19.59 | 52,100 |
Jan 26, 2024 | 19.00 | 19.20 | 18.80 | 19.05 | 18.85 | 17,800 |
Jan 25, 2024 | 19.00 | 19.18 | 18.61 | 19.15 | 18.95 | 14,100 |
Jan 24, 2024 | 18.82 | 18.99 | 18.45 | 18.99 | 18.79 | 18,100 |
Jan 23, 2024 | 19.19 | 19.19 | 18.41 | 18.60 | 18.40 | 23,800 |
Jan 22, 2024 | 18.50 | 19.04 | 18.50 | 19.04 | 18.84 | 22,400 |
Jan 19, 2024 | 18.33 | 18.50 | 18.22 | 18.47 | 18.27 | 13,500 |
Jan 18, 2024 | 17.80 | 18.38 | 17.74 | 18.15 | 17.96 | 15,300 |
Jan 17, 2024 | 17.34 | 18.22 | 17.11 | 17.85 | 17.66 | 17,300 |
Jan 16, 2024 | 17.89 | 18.15 | 17.25 | 17.63 | 17.44 | 32,500 |
Jan 12, 2024 | 18.49 | 18.53 | 17.90 | 18.02 | 17.83 | 26,800 |
Jan 11, 2024 | 18.25 | 18.62 | 17.69 | 18.30 | 18.10 | 24,900 |
Jan 10, 2024 | 18.94 | 19.11 | 18.39 | 18.42 | 18.22 | 26,300 |
Jan 09, 2024 | 19.17 | 19.30 | 18.81 | 18.95 | 18.75 | 10,000 |
Jan 08, 2024 | 19.84 | 19.94 | 19.40 | 19.43 | 19.22 | 17,000 |
Jan 05, 2024 | 19.11 | 20.03 | 19.11 | 19.97 | 19.76 | 62,600 |
Jan 04, 2024 | 19.48 | 19.92 | 19.06 | 19.30 | 19.09 | 12,700 |
Jan 03, 2024 | 19.93 | 19.93 | 19.22 | 19.33 | 19.12 | 33,400 |
Jan 02, 2024 | 20.13 | 20.54 | 19.65 | 19.86 | 19.65 | 23,700 |
Jan 02, 2024 | 0.18 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |