Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.57 | 16.66 | 16.25 | 16.56 | 16.56 | 47,637 |
May 01, 2024 | 16.42 | 16.71 | 16.34 | 16.52 | 16.52 | 40,800 |
Apr 30, 2024 | 16.88 | 16.88 | 16.38 | 16.45 | 16.45 | 28,600 |
Apr 29, 2024 | 16.75 | 17.05 | 16.75 | 17.03 | 17.03 | 84,600 |
Apr 26, 2024 | 16.09 | 16.79 | 16.09 | 16.72 | 16.72 | 67,500 |
Apr 25, 2024 | 16.16 | 16.17 | 16.01 | 16.05 | 16.05 | 28,900 |
Apr 24, 2024 | 16.64 | 16.67 | 16.31 | 16.39 | 16.39 | 34,800 |
Apr 23, 2024 | 16.09 | 16.82 | 16.09 | 16.70 | 16.70 | 83,600 |
Apr 22, 2024 | 16.22 | 16.22 | 15.99 | 16.09 | 16.09 | 37,100 |
Apr 19, 2024 | 16.21 | 16.55 | 16.11 | 16.17 | 16.17 | 51,200 |
Apr 18, 2024 | 16.13 | 16.32 | 15.86 | 16.27 | 16.27 | 86,400 |
Apr 17, 2024 | 16.08 | 16.18 | 15.97 | 16.00 | 16.00 | 38,400 |
Apr 16, 2024 | 15.65 | 16.15 | 15.48 | 16.00 | 16.00 | 78,000 |
Apr 15, 2024 | 15.98 | 16.00 | 15.54 | 15.66 | 15.66 | 91,600 |
Apr 12, 2024 | 16.10 | 16.28 | 15.91 | 16.00 | 16.00 | 89,700 |
Apr 11, 2024 | 16.31 | 16.39 | 16.11 | 16.14 | 16.14 | 51,700 |
Apr 10, 2024 | 16.30 | 16.60 | 16.24 | 16.39 | 16.39 | 92,100 |
Apr 09, 2024 | 16.48 | 16.90 | 16.40 | 16.69 | 16.69 | 72,500 |
Apr 08, 2024 | 16.91 | 16.91 | 16.47 | 16.52 | 16.52 | 79,400 |
Apr 05, 2024 | 16.26 | 16.99 | 16.23 | 16.88 | 16.88 | 86,800 |
Apr 04, 2024 | 16.29 | 16.38 | 16.11 | 16.28 | 16.28 | 53,600 |
Apr 03, 2024 | 16.26 | 16.35 | 16.10 | 16.29 | 16.29 | 80,300 |
Apr 02, 2024 | 16.19 | 16.41 | 16.13 | 16.29 | 16.29 | 62,300 |
Apr 01, 2024 | 16.69 | 16.74 | 16.28 | 16.34 | 16.34 | 90,100 |
Mar 28, 2024 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | 116,600 |
Mar 27, 2024 | 16.85 | 17.15 | 16.63 | 16.94 | 16.94 | 56,200 |
Mar 27, 2024 | 0.114 Dividend | |||||
Mar 26, 2024 | 17.11 | 17.11 | 16.79 | 16.80 | 16.69 | 71,600 |
Mar 25, 2024 | 17.15 | 17.26 | 17.00 | 17.01 | 16.89 | 95,900 |
Mar 22, 2024 | 17.50 | 17.50 | 17.05 | 17.15 | 17.03 | 65,700 |
Mar 21, 2024 | 17.59 | 17.59 | 17.27 | 17.55 | 17.43 | 63,100 |
Mar 20, 2024 | 17.22 | 17.53 | 17.18 | 17.49 | 17.37 | 53,200 |
Mar 19, 2024 | 17.06 | 17.35 | 16.89 | 17.22 | 17.10 | 56,400 |
Mar 18, 2024 | 17.10 | 17.35 | 17.05 | 17.11 | 16.99 | 48,400 |
Mar 15, 2024 | 17.11 | 17.30 | 17.02 | 17.10 | 16.98 | 396,100 |
Mar 14, 2024 | 17.61 | 17.62 | 17.18 | 17.22 | 17.10 | 68,600 |
Mar 13, 2024 | 18.14 | 18.17 | 17.60 | 17.62 | 17.50 | 94,000 |
Mar 12, 2024 | 18.19 | 18.43 | 18.02 | 18.18 | 18.06 | 66,400 |
Mar 11, 2024 | 18.41 | 18.41 | 17.71 | 18.13 | 18.01 | 159,900 |
Mar 08, 2024 | 18.43 | 19.01 | 18.28 | 18.51 | 18.38 | 233,900 |
Mar 07, 2024 | 19.16 | 19.63 | 19.16 | 19.46 | 19.33 | 64,700 |
Mar 06, 2024 | 18.62 | 19.38 | 18.62 | 19.30 | 19.17 | 88,600 |
Mar 05, 2024 | 18.16 | 18.73 | 17.90 | 18.71 | 18.58 | 83,500 |
Mar 04, 2024 | 19.11 | 19.11 | 18.40 | 18.43 | 18.30 | 36,600 |
Mar 01, 2024 | 19.10 | 19.27 | 18.86 | 19.03 | 18.90 | 35,900 |
Feb 29, 2024 | 19.26 | 19.51 | 18.95 | 19.04 | 18.91 | 53,000 |
Feb 28, 2024 | 19.89 | 19.92 | 19.38 | 19.39 | 19.26 | 41,300 |
Feb 27, 2024 | 19.87 | 20.17 | 19.69 | 19.98 | 19.84 | 58,000 |
Feb 26, 2024 | 20.28 | 20.29 | 19.60 | 19.69 | 19.56 | 38,600 |
Feb 23, 2024 | 20.04 | 20.32 | 19.96 | 20.27 | 20.13 | 38,600 |
Feb 22, 2024 | 20.02 | 20.25 | 19.99 | 20.03 | 19.89 | 35,700 |
Feb 21, 2024 | 19.79 | 20.14 | 19.79 | 20.00 | 19.86 | 72,600 |
Feb 20, 2024 | 20.09 | 20.31 | 19.81 | 19.90 | 19.76 | 60,100 |
Feb 16, 2024 | 19.98 | 20.51 | 19.87 | 20.48 | 20.34 | 64,000 |
Feb 15, 2024 | 19.69 | 20.13 | 19.69 | 20.06 | 19.92 | 59,400 |
Feb 14, 2024 | 19.55 | 20.00 | 19.40 | 19.60 | 19.47 | 87,500 |
Feb 13, 2024 | 19.98 | 20.00 | 19.37 | 19.48 | 19.35 | 85,000 |
Feb 12, 2024 | 20.09 | 20.27 | 19.90 | 20.02 | 19.88 | 51,900 |
Feb 09, 2024 | 19.81 | 20.10 | 19.77 | 20.00 | 19.86 | 114,400 |
Feb 08, 2024 | 19.25 | 20.03 | 19.17 | 19.80 | 19.67 | 167,800 |
Feb 07, 2024 | 19.11 | 19.41 | 18.73 | 19.28 | 19.15 | 131,900 |
Feb 06, 2024 | 19.66 | 19.70 | 19.15 | 19.19 | 19.06 | 115,600 |
Feb 05, 2024 | 19.70 | 19.77 | 19.16 | 19.77 | 19.64 | 60,400 |
Feb 02, 2024 | 19.91 | 20.09 | 19.80 | 19.90 | 19.76 | 47,000 |
Feb 01, 2024 | 20.10 | 20.52 | 20.10 | 20.20 | 20.06 | 77,900 |
Jan 31, 2024 | 19.90 | 20.15 | 19.72 | 20.00 | 19.86 | 108,700 |
Jan 30, 2024 | 20.05 | 20.19 | 19.39 | 20.15 | 20.01 | 148,800 |
Jan 29, 2024 | 20.25 | 20.36 | 19.93 | 20.12 | 19.98 | 54,900 |
Jan 26, 2024 | 20.46 | 20.64 | 19.73 | 20.00 | 19.86 | 85,800 |
Jan 25, 2024 | 20.00 | 20.60 | 20.00 | 20.47 | 20.33 | 148,900 |
Jan 24, 2024 | 19.55 | 20.36 | 19.55 | 20.02 | 19.88 | 136,300 |
Jan 23, 2024 | 18.25 | 19.53 | 18.25 | 19.43 | 19.30 | 80,200 |
Jan 22, 2024 | 18.06 | 18.39 | 18.04 | 18.22 | 18.10 | 26,600 |
Jan 19, 2024 | 18.16 | 18.32 | 17.86 | 18.20 | 18.08 | 42,100 |
Jan 18, 2024 | 18.25 | 18.67 | 17.93 | 18.13 | 18.01 | 56,200 |
Jan 17, 2024 | 18.21 | 18.37 | 18.09 | 18.25 | 18.13 | 37,800 |
Jan 16, 2024 | 18.57 | 18.57 | 18.20 | 18.36 | 18.24 | 52,000 |
Jan 15, 2024 | 18.50 | 18.76 | 18.50 | 18.65 | 18.52 | 35,300 |
Jan 12, 2024 | 18.71 | 18.93 | 18.47 | 18.56 | 18.43 | 59,200 |
Jan 11, 2024 | 18.86 | 18.94 | 18.36 | 18.62 | 18.49 | 73,000 |
Jan 10, 2024 | 18.94 | 19.04 | 18.70 | 18.88 | 18.75 | 62,300 |
Jan 09, 2024 | 19.18 | 19.23 | 18.93 | 18.99 | 18.86 | 66,000 |
Jan 08, 2024 | 19.08 | 19.33 | 18.75 | 19.33 | 19.20 | 58,900 |
Jan 05, 2024 | 19.28 | 19.32 | 18.95 | 19.09 | 18.96 | 55,200 |
Jan 04, 2024 | 19.84 | 20.04 | 19.36 | 19.42 | 19.29 | 120,800 |
Jan 03, 2024 | 19.55 | 19.94 | 19.50 | 19.89 | 19.76 | 162,600 |
Jan 02, 2024 | 19.51 | 19.86 | 19.51 | 19.76 | 19.63 | 91,200 |
Dec 29, 2023 | 19.66 | 19.88 | 19.65 | 19.74 | 19.61 | 55,700 |
Dec 28, 2023 | 19.50 | 19.90 | 19.50 | 19.77 | 19.64 | 45,300 |
Dec 28, 2023 | 0.114 Dividend | |||||
Dec 27, 2023 | 19.51 | 19.78 | 19.45 | 19.56 | 19.31 | 67,500 |
Dec 22, 2023 | 19.01 | 19.75 | 18.99 | 19.60 | 19.35 | 111,000 |
Dec 21, 2023 | 18.64 | 19.06 | 18.64 | 18.97 | 18.73 | 62,000 |
Dec 20, 2023 | 18.79 | 19.08 | 18.43 | 18.45 | 18.22 | 100,000 |
Dec 19, 2023 | 18.89 | 19.06 | 18.68 | 18.79 | 18.55 | 92,500 |
Dec 18, 2023 | 19.00 | 19.08 | 18.66 | 18.82 | 18.58 | 164,900 |
Dec 15, 2023 | 18.98 | 19.27 | 18.52 | 19.00 | 18.76 | 1,137,100 |
Dec 14, 2023 | 18.54 | 19.33 | 18.36 | 19.31 | 19.07 | 232,200 |
Dec 13, 2023 | 17.31 | 18.29 | 17.10 | 18.24 | 18.01 | 121,400 |
Dec 12, 2023 | 17.49 | 17.63 | 17.27 | 17.37 | 17.15 | 134,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |