Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.85 | 18.13 | 17.76 | 17.89 | 17.89 | 59,500 |
Apr 30, 2024 | 17.41 | 17.88 | 17.41 | 17.76 | 17.76 | 38,600 |
Apr 30, 2024 | 0.16 Dividend | |||||
Apr 29, 2024 | 18.18 | 18.20 | 17.75 | 17.80 | 17.64 | 65,100 |
Apr 26, 2024 | 18.36 | 18.36 | 17.95 | 18.06 | 17.89 | 31,200 |
Apr 25, 2024 | 18.37 | 18.64 | 17.79 | 18.07 | 17.91 | 59,100 |
Apr 24, 2024 | 17.96 | 18.50 | 17.96 | 18.50 | 18.33 | 55,900 |
Apr 23, 2024 | 18.30 | 18.59 | 18.08 | 18.25 | 18.09 | 49,900 |
Apr 22, 2024 | 17.76 | 18.47 | 17.66 | 18.26 | 18.10 | 64,000 |
Apr 19, 2024 | 16.82 | 17.84 | 16.82 | 17.83 | 17.67 | 59,000 |
Apr 18, 2024 | 16.71 | 17.08 | 16.71 | 16.95 | 16.80 | 44,100 |
Apr 17, 2024 | 16.93 | 16.97 | 16.65 | 16.65 | 16.50 | 29,500 |
Apr 16, 2024 | 16.76 | 16.98 | 16.61 | 16.77 | 16.62 | 27,800 |
Apr 15, 2024 | 17.04 | 17.26 | 16.82 | 16.92 | 16.77 | 17,700 |
Apr 12, 2024 | 16.86 | 17.15 | 16.81 | 17.09 | 16.94 | 29,700 |
Apr 11, 2024 | 16.88 | 17.08 | 16.68 | 17.02 | 16.87 | 53,700 |
Apr 10, 2024 | 16.94 | 17.17 | 16.54 | 16.81 | 16.66 | 48,800 |
Apr 09, 2024 | 17.78 | 17.78 | 17.40 | 17.40 | 17.24 | 17,400 |
Apr 08, 2024 | 17.97 | 17.97 | 17.51 | 17.60 | 17.44 | 31,200 |
Apr 05, 2024 | 17.46 | 17.66 | 17.46 | 17.46 | 17.30 | 18,900 |
Apr 04, 2024 | 17.64 | 18.08 | 17.59 | 17.68 | 17.52 | 36,100 |
Apr 03, 2024 | 17.08 | 17.45 | 17.01 | 17.35 | 17.19 | 31,100 |
Apr 02, 2024 | 17.21 | 17.26 | 16.98 | 17.09 | 16.94 | 20,000 |
Apr 01, 2024 | 17.78 | 17.79 | 17.42 | 17.46 | 17.30 | 17,500 |
Mar 28, 2024 | 17.79 | 18.09 | 17.61 | 18.01 | 17.85 | 46,600 |
Mar 27, 2024 | 17.45 | 17.95 | 17.44 | 17.90 | 17.74 | 48,600 |
Mar 26, 2024 | 17.63 | 17.70 | 17.29 | 17.29 | 17.13 | 16,100 |
Mar 25, 2024 | 17.43 | 17.68 | 17.41 | 17.41 | 17.25 | 20,900 |
Mar 22, 2024 | 18.06 | 18.06 | 17.42 | 17.44 | 17.28 | 21,500 |
Mar 21, 2024 | 17.77 | 18.07 | 17.48 | 17.95 | 17.79 | 61,900 |
Mar 20, 2024 | 16.82 | 17.85 | 16.78 | 17.75 | 17.59 | 35,500 |
Mar 19, 2024 | 16.90 | 17.15 | 16.88 | 16.95 | 16.80 | 37,200 |
Mar 18, 2024 | 17.09 | 17.41 | 16.86 | 16.89 | 16.74 | 32,600 |
Mar 15, 2024 | 16.68 | 17.20 | 16.68 | 17.16 | 17.01 | 141,400 |
Mar 14, 2024 | 17.07 | 17.11 | 16.78 | 16.80 | 16.65 | 56,300 |
Mar 13, 2024 | 17.20 | 17.29 | 16.98 | 17.20 | 17.05 | 22,600 |
Mar 12, 2024 | 17.36 | 17.42 | 17.08 | 17.32 | 17.16 | 16,600 |
Mar 11, 2024 | 17.48 | 17.57 | 17.11 | 17.41 | 17.25 | 20,700 |
Mar 08, 2024 | 17.95 | 17.99 | 17.54 | 17.67 | 17.51 | 21,400 |
Mar 07, 2024 | 17.80 | 17.99 | 17.49 | 17.68 | 17.52 | 19,100 |
Mar 06, 2024 | 17.50 | 17.68 | 16.92 | 17.60 | 17.44 | 46,500 |
Mar 05, 2024 | 17.26 | 17.58 | 17.26 | 17.37 | 17.21 | 21,900 |
Mar 04, 2024 | 17.38 | 17.67 | 16.93 | 17.16 | 17.01 | 22,200 |
Mar 01, 2024 | 17.26 | 17.45 | 16.88 | 17.27 | 17.11 | 22,000 |
Feb 29, 2024 | 17.46 | 17.61 | 16.97 | 17.22 | 17.07 | 103,700 |
Feb 28, 2024 | 16.68 | 17.01 | 16.61 | 16.71 | 16.56 | 18,900 |
Feb 27, 2024 | 17.26 | 17.38 | 16.70 | 16.78 | 16.63 | 41,200 |
Feb 26, 2024 | 17.16 | 17.33 | 17.02 | 17.15 | 17.00 | 17,300 |
Feb 23, 2024 | 17.49 | 17.66 | 17.20 | 17.30 | 17.14 | 19,200 |
Feb 22, 2024 | 17.45 | 17.64 | 17.20 | 17.34 | 17.18 | 20,800 |
Feb 21, 2024 | 17.48 | 17.67 | 17.22 | 17.54 | 17.38 | 23,200 |
Feb 20, 2024 | 17.74 | 18.17 | 17.55 | 17.68 | 17.52 | 22,700 |
Feb 16, 2024 | 18.41 | 18.58 | 18.03 | 18.08 | 17.92 | 25,100 |
Feb 15, 2024 | 18.00 | 18.59 | 18.00 | 18.49 | 18.32 | 74,600 |
Feb 14, 2024 | 17.57 | 17.88 | 17.24 | 17.83 | 17.67 | 34,500 |
Feb 13, 2024 | 17.25 | 17.43 | 16.92 | 17.31 | 17.15 | 84,500 |
Feb 12, 2024 | 17.81 | 18.33 | 17.81 | 18.02 | 17.86 | 59,400 |
Feb 09, 2024 | 17.63 | 17.91 | 17.49 | 17.87 | 17.71 | 26,900 |
Feb 08, 2024 | 17.34 | 17.63 | 17.19 | 17.46 | 17.30 | 25,500 |
Feb 07, 2024 | 17.29 | 17.35 | 16.49 | 17.19 | 17.04 | 64,600 |
Feb 06, 2024 | 17.27 | 17.35 | 16.88 | 17.35 | 17.19 | 37,600 |
Feb 05, 2024 | 17.45 | 17.58 | 17.02 | 17.27 | 17.11 | 26,100 |
Feb 02, 2024 | 17.49 | 17.92 | 17.49 | 17.62 | 17.46 | 35,700 |
Feb 01, 2024 | 17.68 | 18.00 | 16.88 | 17.81 | 17.65 | 59,200 |
Jan 31, 2024 | 18.15 | 18.49 | 17.69 | 17.69 | 17.53 | 59,400 |
Jan 30, 2024 | 18.77 | 18.77 | 18.59 | 18.65 | 18.48 | 12,200 |
Jan 30, 2024 | 0.16 Dividend | |||||
Jan 29, 2024 | 18.84 | 19.00 | 18.63 | 18.98 | 18.65 | 31,300 |
Jan 26, 2024 | 18.67 | 18.89 | 18.27 | 18.75 | 18.42 | 31,600 |
Jan 25, 2024 | 18.99 | 18.99 | 17.98 | 18.48 | 18.16 | 41,300 |
Jan 24, 2024 | 18.79 | 18.92 | 18.42 | 18.66 | 18.34 | 56,500 |
Jan 23, 2024 | 19.99 | 19.99 | 18.31 | 18.44 | 18.12 | 149,600 |
Jan 22, 2024 | 17.75 | 18.08 | 17.63 | 18.08 | 17.77 | 36,700 |
Jan 19, 2024 | 17.80 | 17.80 | 17.44 | 17.50 | 17.20 | 55,900 |
Jan 18, 2024 | 17.33 | 17.63 | 17.33 | 17.63 | 17.32 | 19,400 |
Jan 17, 2024 | 17.05 | 17.64 | 17.05 | 17.55 | 17.25 | 28,900 |
Jan 16, 2024 | 17.20 | 17.67 | 17.11 | 17.50 | 17.20 | 33,600 |
Jan 12, 2024 | 18.00 | 18.00 | 17.24 | 17.60 | 17.29 | 118,000 |
Jan 11, 2024 | 17.75 | 17.78 | 17.44 | 17.74 | 17.43 | 27,200 |
Jan 10, 2024 | 17.74 | 17.97 | 17.68 | 17.95 | 17.64 | 31,000 |
Jan 09, 2024 | 18.07 | 18.23 | 17.72 | 17.84 | 17.53 | 34,000 |
Jan 08, 2024 | 18.43 | 18.60 | 18.04 | 18.20 | 17.88 | 28,500 |
Jan 05, 2024 | 18.09 | 18.87 | 18.09 | 18.54 | 18.22 | 146,800 |
Jan 04, 2024 | 18.44 | 18.72 | 18.31 | 18.32 | 18.00 | 24,400 |
Jan 03, 2024 | 18.98 | 18.98 | 18.30 | 18.39 | 18.07 | 36,000 |
Jan 02, 2024 | 18.75 | 19.50 | 18.75 | 19.14 | 18.81 | 51,100 |
Dec 29, 2023 | 19.60 | 19.60 | 18.94 | 19.04 | 18.71 | 61,300 |
Dec 28, 2023 | 19.52 | 19.83 | 19.52 | 19.70 | 19.36 | 61,900 |
Dec 27, 2023 | 19.75 | 20.22 | 19.60 | 19.90 | 19.55 | 70,800 |
Dec 26, 2023 | 19.91 | 20.06 | 19.81 | 19.94 | 19.59 | 70,300 |
Dec 22, 2023 | 19.10 | 20.19 | 19.10 | 19.98 | 19.63 | 98,800 |
Dec 21, 2023 | 19.03 | 19.18 | 18.83 | 19.16 | 18.82 | 49,100 |
Dec 20, 2023 | 19.15 | 19.75 | 18.77 | 18.82 | 18.49 | 93,900 |
Dec 19, 2023 | 19.02 | 19.40 | 18.92 | 19.33 | 18.99 | 78,300 |
Dec 18, 2023 | 18.71 | 19.20 | 18.55 | 18.99 | 18.66 | 85,700 |
Dec 15, 2023 | 18.89 | 19.01 | 18.50 | 18.83 | 18.50 | 244,900 |
Dec 14, 2023 | 18.50 | 19.33 | 18.28 | 18.73 | 18.41 | 94,100 |
Dec 13, 2023 | 17.18 | 18.26 | 16.93 | 17.97 | 17.66 | 167,300 |
Dec 12, 2023 | 17.36 | 17.39 | 17.01 | 17.03 | 16.73 | 33,600 |
Dec 11, 2023 | 17.01 | 17.26 | 16.99 | 17.24 | 16.94 | 50,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |