Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.58 | 19.75 | 19.75 | 19.75 | 19.75 | 120 |
Apr 23, 2024 | 19.60 | 19.92 | 19.60 | 19.83 | 19.83 | 30,000 |
Apr 22, 2024 | 20.33 | 20.33 | 19.83 | 20.00 | 20.00 | 27,100 |
Apr 19, 2024 | 19.90 | 20.21 | 19.90 | 19.95 | 19.95 | 5,300 |
Apr 18, 2024 | 20.02 | 20.83 | 19.76 | 19.90 | 19.90 | 10,900 |
Apr 17, 2024 | 20.99 | 21.00 | 19.83 | 19.83 | 19.83 | 7,700 |
Apr 16, 2024 | 19.75 | 20.13 | 19.75 | 20.05 | 20.05 | 11,000 |
Apr 15, 2024 | 20.07 | 20.20 | 20.07 | 20.20 | 20.20 | 8,200 |
Apr 12, 2024 | 20.50 | 20.56 | 19.90 | 20.28 | 20.28 | 6,500 |
Apr 11, 2024 | 20.47 | 20.60 | 20.47 | 20.50 | 20.50 | 12,400 |
Apr 10, 2024 | 20.36 | 20.62 | 20.36 | 20.59 | 20.59 | 8,700 |
Apr 09, 2024 | 20.58 | 20.63 | 20.35 | 20.63 | 20.63 | 10,900 |
Apr 08, 2024 | 20.31 | 20.64 | 20.31 | 20.64 | 20.64 | 12,800 |
Apr 05, 2024 | 20.37 | 20.48 | 20.23 | 20.48 | 20.48 | 20,600 |
Apr 04, 2024 | 20.42 | 20.49 | 20.17 | 20.20 | 20.20 | 29,800 |
Apr 03, 2024 | 20.11 | 20.42 | 20.11 | 20.32 | 20.32 | 89,100 |
Apr 02, 2024 | 19.96 | 20.06 | 19.93 | 20.00 | 20.00 | 26,500 |
Apr 01, 2024 | 19.77 | 19.92 | 19.52 | 19.92 | 19.92 | 17,000 |
Mar 28, 2024 | 19.40 | 19.77 | 19.40 | 19.77 | 19.77 | 25,400 |
Mar 27, 2024 | 18.91 | 19.20 | 18.78 | 19.20 | 19.20 | 7,000 |
Mar 27, 2024 | 0.184 Dividend | |||||
Mar 26, 2024 | 19.17 | 19.20 | 18.99 | 18.99 | 18.81 | 13,900 |
Mar 25, 2024 | 18.50 | 19.20 | 18.50 | 19.11 | 18.93 | 10,600 |
Mar 22, 2024 | 19.68 | 19.68 | 18.75 | 18.90 | 18.72 | 23,700 |
Mar 21, 2024 | 19.18 | 19.23 | 18.95 | 19.09 | 18.90 | 25,300 |
Mar 20, 2024 | 19.06 | 19.31 | 19.00 | 19.11 | 18.92 | 18,700 |
Mar 19, 2024 | 18.78 | 19.14 | 18.71 | 19.12 | 18.93 | 20,200 |
Mar 18, 2024 | 18.78 | 19.04 | 18.76 | 18.76 | 18.58 | 18,700 |
Mar 15, 2024 | 18.90 | 19.06 | 18.88 | 18.94 | 18.76 | 25,000 |
Mar 14, 2024 | 18.92 | 19.05 | 18.62 | 18.79 | 18.60 | 35,600 |
Mar 13, 2024 | 19.00 | 19.22 | 18.96 | 19.06 | 18.88 | 25,300 |
Mar 12, 2024 | 18.25 | 18.78 | 18.25 | 18.69 | 18.51 | 44,000 |
Mar 11, 2024 | 18.49 | 18.49 | 17.90 | 18.19 | 18.01 | 27,300 |
Mar 08, 2024 | 18.20 | 18.20 | 17.93 | 18.05 | 17.88 | 35,800 |
Mar 07, 2024 | 18.45 | 18.80 | 18.16 | 18.16 | 17.98 | 41,500 |
Mar 06, 2024 | 18.15 | 18.50 | 18.15 | 18.37 | 18.19 | 30,100 |
Mar 05, 2024 | 18.15 | 18.19 | 17.98 | 18.16 | 17.98 | 31,800 |
Mar 04, 2024 | 18.12 | 18.50 | 17.89 | 17.95 | 17.78 | 28,900 |
Mar 01, 2024 | 18.30 | 18.30 | 18.09 | 18.20 | 18.02 | 14,500 |
Feb 29, 2024 | 17.79 | 17.93 | 17.75 | 17.83 | 17.66 | 20,600 |
Feb 28, 2024 | 17.90 | 17.92 | 17.77 | 17.80 | 17.62 | 14,400 |
Feb 27, 2024 | 17.89 | 17.94 | 17.89 | 17.89 | 17.72 | 9,000 |
Feb 26, 2024 | 17.74 | 17.91 | 17.70 | 17.87 | 17.70 | 20,200 |
Feb 23, 2024 | 17.86 | 18.01 | 17.86 | 17.94 | 17.77 | 25,300 |
Feb 22, 2024 | 17.77 | 17.87 | 17.58 | 17.85 | 17.68 | 9,900 |
Feb 21, 2024 | 17.27 | 17.66 | 17.27 | 17.61 | 17.44 | 24,700 |
Feb 20, 2024 | 17.77 | 17.77 | 17.01 | 17.14 | 16.98 | 4,400 |
Feb 16, 2024 | 17.03 | 17.34 | 16.97 | 17.32 | 17.15 | 5,800 |
Feb 15, 2024 | 16.50 | 17.03 | 16.50 | 17.03 | 16.87 | 13,200 |
Feb 14, 2024 | 16.52 | 16.52 | 16.16 | 16.47 | 16.31 | 23,400 |
Feb 13, 2024 | 16.70 | 16.70 | 16.37 | 16.43 | 16.28 | 6,800 |
Feb 12, 2024 | 15.66 | 16.85 | 15.66 | 16.77 | 16.61 | 15,600 |
Feb 09, 2024 | 16.47 | 16.52 | 16.35 | 16.44 | 16.28 | 10,500 |
Feb 08, 2024 | 16.15 | 16.49 | 16.15 | 16.49 | 16.33 | 4,700 |
Feb 07, 2024 | 15.86 | 16.22 | 15.75 | 16.22 | 16.06 | 44,000 |
Feb 06, 2024 | 15.72 | 16.00 | 15.72 | 15.85 | 15.70 | 33,000 |
Feb 05, 2024 | 15.25 | 16.00 | 15.25 | 15.75 | 15.60 | 15,200 |
Feb 02, 2024 | 16.90 | 16.90 | 16.00 | 16.00 | 15.85 | 7,900 |
Feb 01, 2024 | 16.62 | 16.67 | 16.43 | 16.60 | 16.44 | 11,200 |
Jan 31, 2024 | 16.67 | 16.90 | 16.50 | 16.50 | 16.34 | 4,300 |
Jan 30, 2024 | 16.70 | 16.87 | 16.57 | 16.78 | 16.62 | 8,900 |
Jan 29, 2024 | 17.80 | 17.80 | 16.68 | 16.88 | 16.72 | 9,200 |
Jan 26, 2024 | 17.99 | 17.99 | 16.73 | 17.01 | 16.85 | 13,500 |
Jan 25, 2024 | 16.93 | 17.00 | 16.78 | 16.94 | 16.78 | 15,900 |
Jan 24, 2024 | 16.94 | 16.94 | 16.66 | 16.77 | 16.61 | 15,700 |
Jan 23, 2024 | 16.71 | 16.71 | 16.55 | 16.64 | 16.48 | 17,800 |
Jan 22, 2024 | 16.71 | 16.71 | 16.04 | 16.50 | 16.34 | 9,500 |
Jan 19, 2024 | 16.70 | 16.70 | 16.16 | 16.24 | 16.08 | 9,900 |
Jan 18, 2024 | 15.71 | 16.39 | 15.71 | 16.29 | 16.13 | 24,000 |
Jan 17, 2024 | 17.00 | 17.00 | 16.40 | 16.44 | 16.28 | 117,500 |
Jan 16, 2024 | 18.41 | 18.41 | 17.00 | 17.00 | 16.84 | 37,200 |
Jan 12, 2024 | 17.84 | 17.84 | 17.45 | 17.52 | 17.35 | 31,800 |
Jan 11, 2024 | 17.39 | 17.48 | 17.24 | 17.41 | 17.24 | 7,900 |
Jan 10, 2024 | 18.49 | 18.49 | 17.39 | 17.39 | 17.22 | 26,100 |
Jan 09, 2024 | 17.55 | 17.81 | 17.35 | 17.81 | 17.64 | 45,600 |
Jan 08, 2024 | 17.17 | 17.60 | 17.07 | 17.44 | 17.27 | 25,600 |
Jan 05, 2024 | 17.53 | 17.63 | 17.30 | 17.39 | 17.22 | 9,400 |
Jan 04, 2024 | 17.51 | 17.70 | 17.37 | 17.41 | 17.24 | 42,500 |
Jan 03, 2024 | 17.35 | 17.63 | 17.35 | 17.54 | 17.37 | 17,000 |
Jan 02, 2024 | 17.51 | 18.39 | 17.35 | 17.41 | 17.24 | 30,700 |
Dec 29, 2023 | 17.61 | 17.68 | 17.41 | 17.68 | 17.51 | 8,300 |
Dec 28, 2023 | 17.69 | 17.69 | 17.39 | 17.41 | 17.24 | 23,400 |
Dec 28, 2023 | 0.182 Dividend | |||||
Dec 27, 2023 | 17.86 | 18.47 | 17.86 | 17.90 | 17.55 | 24,800 |
Dec 26, 2023 | 18.84 | 18.87 | 18.43 | 18.87 | 18.50 | 7,900 |
Dec 22, 2023 | 17.95 | 18.02 | 17.92 | 18.02 | 17.66 | 19,500 |
Dec 21, 2023 | 18.01 | 18.01 | 17.67 | 17.85 | 17.50 | 56,200 |
Dec 20, 2023 | 17.97 | 17.98 | 17.60 | 17.65 | 17.30 | 32,800 |
Dec 19, 2023 | 17.90 | 18.00 | 17.85 | 17.89 | 17.54 | 13,900 |
Dec 18, 2023 | 17.63 | 17.91 | 17.61 | 17.77 | 17.42 | 26,900 |
Dec 15, 2023 | 17.54 | 17.73 | 17.54 | 17.63 | 17.28 | 53,700 |
Dec 14, 2023 | 17.47 | 17.80 | 17.47 | 17.68 | 17.33 | 49,000 |
Dec 13, 2023 | 17.23 | 17.48 | 17.23 | 17.48 | 17.13 | 40,000 |
Dec 12, 2023 | 17.18 | 17.20 | 16.97 | 17.05 | 16.71 | 27,400 |
Dec 11, 2023 | 17.70 | 17.81 | 17.46 | 17.49 | 17.14 | 51,800 |
Dec 08, 2023 | 17.50 | 18.24 | 17.50 | 18.00 | 17.64 | 23,000 |
Dec 07, 2023 | 17.91 | 17.98 | 17.79 | 17.87 | 17.51 | 24,800 |
Dec 06, 2023 | 19.00 | 19.00 | 17.70 | 17.94 | 17.59 | 36,100 |
Dec 05, 2023 | 18.24 | 18.24 | 18.00 | 18.21 | 17.85 | 36,100 |
Dec 04, 2023 | 18.50 | 18.50 | 18.25 | 18.29 | 17.93 | 41,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |