Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.55 | 19.44 | 19.10 | 19.10 | 19.10 | 4,883 |
May 02, 2024 | 19.55 | 19.56 | 19.00 | 19.41 | 19.41 | 12,700 |
May 01, 2024 | 19.58 | 19.58 | 19.01 | 19.24 | 19.24 | 10,800 |
Apr 30, 2024 | 19.59 | 19.61 | 19.00 | 19.24 | 19.24 | 37,700 |
Apr 29, 2024 | 19.19 | 19.65 | 19.05 | 19.40 | 19.40 | 34,600 |
Apr 26, 2024 | 19.20 | 19.42 | 18.90 | 19.02 | 19.02 | 30,800 |
Apr 25, 2024 | 18.63 | 19.01 | 18.41 | 18.90 | 18.90 | 32,900 |
Apr 24, 2024 | 17.76 | 18.92 | 17.76 | 18.92 | 18.92 | 84,100 |
Apr 23, 2024 | 16.94 | 17.05 | 16.86 | 16.86 | 16.86 | 8,100 |
Apr 22, 2024 | 16.65 | 16.95 | 16.56 | 16.95 | 16.95 | 7,100 |
Apr 19, 2024 | 16.82 | 16.97 | 16.70 | 16.82 | 16.82 | 6,800 |
Apr 18, 2024 | 16.93 | 16.93 | 16.64 | 16.89 | 16.89 | 10,800 |
Apr 17, 2024 | 16.86 | 17.01 | 16.81 | 16.82 | 16.82 | 6,500 |
Apr 16, 2024 | 16.80 | 17.01 | 16.80 | 16.94 | 16.94 | 7,100 |
Apr 15, 2024 | 17.06 | 17.06 | 16.54 | 16.74 | 16.74 | 14,400 |
Apr 12, 2024 | 17.23 | 17.23 | 17.02 | 17.20 | 17.20 | 9,100 |
Apr 12, 2024 | 0.313 Dividend | |||||
Apr 11, 2024 | 17.20 | 17.48 | 17.20 | 17.31 | 17.00 | 10,500 |
Apr 10, 2024 | 17.35 | 17.46 | 17.07 | 17.35 | 17.04 | 18,000 |
Apr 09, 2024 | 17.61 | 18.20 | 17.50 | 17.52 | 17.20 | 13,500 |
Apr 08, 2024 | 17.37 | 17.79 | 17.36 | 17.60 | 17.28 | 85,700 |
Apr 05, 2024 | 17.51 | 17.70 | 17.44 | 17.44 | 17.13 | 13,200 |
Apr 04, 2024 | 17.50 | 18.05 | 17.20 | 17.53 | 17.21 | 15,200 |
Apr 03, 2024 | 17.20 | 18.00 | 17.20 | 17.76 | 17.44 | 12,100 |
Apr 02, 2024 | 16.76 | 17.39 | 16.76 | 17.39 | 17.08 | 6,000 |
Apr 01, 2024 | 16.48 | 17.45 | 16.39 | 17.08 | 16.78 | 23,300 |
Mar 28, 2024 | 16.67 | 16.68 | 16.25 | 16.48 | 16.18 | 10,300 |
Mar 27, 2024 | 16.26 | 16.27 | 16.04 | 16.23 | 15.94 | 37,600 |
Mar 26, 2024 | 16.45 | 16.45 | 16.20 | 16.31 | 16.02 | 13,600 |
Mar 25, 2024 | 16.90 | 17.00 | 16.39 | 16.74 | 16.44 | 8,500 |
Mar 22, 2024 | 16.70 | 17.20 | 16.50 | 16.81 | 16.51 | 9,100 |
Mar 21, 2024 | 16.15 | 17.20 | 16.15 | 16.67 | 16.37 | 12,600 |
Mar 20, 2024 | 15.70 | 16.36 | 15.26 | 16.29 | 16.00 | 25,500 |
Mar 19, 2024 | 15.27 | 15.99 | 14.76 | 15.72 | 15.44 | 19,200 |
Mar 18, 2024 | 15.11 | 15.97 | 14.50 | 15.06 | 14.79 | 27,700 |
Mar 15, 2024 | 16.02 | 16.41 | 15.58 | 16.02 | 15.73 | 16,200 |
Mar 14, 2024 | 16.47 | 16.72 | 15.90 | 15.92 | 15.63 | 16,400 |
Mar 13, 2024 | 16.36 | 16.97 | 16.25 | 16.61 | 16.31 | 23,300 |
Mar 12, 2024 | 16.92 | 16.92 | 16.25 | 16.89 | 16.58 | 12,500 |
Mar 11, 2024 | 17.00 | 17.17 | 16.60 | 16.86 | 16.56 | 18,300 |
Mar 08, 2024 | 16.50 | 17.00 | 16.35 | 16.99 | 16.68 | 17,600 |
Mar 07, 2024 | 16.15 | 16.59 | 16.15 | 16.51 | 16.21 | 20,700 |
Mar 06, 2024 | 16.16 | 16.90 | 16.16 | 16.35 | 16.05 | 24,200 |
Mar 05, 2024 | 16.50 | 16.50 | 15.70 | 16.03 | 15.75 | 100,900 |
Mar 04, 2024 | 15.73 | 17.23 | 15.73 | 16.55 | 16.25 | 26,100 |
Mar 01, 2024 | 15.80 | 16.00 | 15.10 | 15.88 | 15.59 | 26,100 |
Feb 29, 2024 | 15.75 | 16.20 | 15.75 | 16.08 | 15.79 | 28,800 |
Feb 28, 2024 | 15.33 | 15.84 | 15.18 | 15.65 | 15.37 | 33,600 |
Feb 27, 2024 | 15.19 | 15.60 | 15.05 | 15.50 | 15.22 | 7,700 |
Feb 26, 2024 | 14.83 | 15.37 | 14.82 | 15.37 | 15.09 | 20,900 |
Feb 23, 2024 | 14.54 | 15.00 | 14.27 | 14.84 | 14.57 | 20,300 |
Feb 22, 2024 | 14.68 | 15.23 | 14.50 | 14.73 | 14.46 | 54,800 |
Feb 21, 2024 | 14.40 | 14.69 | 13.19 | 13.88 | 13.63 | 105,900 |
Feb 20, 2024 | 14.79 | 14.99 | 14.20 | 14.20 | 13.94 | 49,000 |
Feb 16, 2024 | 14.99 | 15.00 | 14.75 | 15.00 | 14.73 | 18,800 |
Feb 15, 2024 | 15.55 | 15.65 | 14.75 | 15.17 | 14.90 | 56,200 |
Feb 14, 2024 | 15.41 | 15.69 | 15.41 | 15.69 | 15.41 | 3,700 |
Feb 13, 2024 | 15.55 | 15.67 | 15.24 | 15.62 | 15.34 | 29,400 |
Feb 12, 2024 | 15.35 | 15.70 | 15.30 | 15.67 | 15.39 | 16,800 |
Feb 09, 2024 | 15.26 | 15.44 | 15.23 | 15.40 | 15.12 | 6,000 |
Feb 08, 2024 | 15.24 | 15.48 | 15.23 | 15.31 | 15.03 | 9,600 |
Feb 07, 2024 | 15.40 | 15.61 | 15.07 | 15.45 | 15.17 | 24,000 |
Feb 06, 2024 | 15.36 | 15.62 | 15.34 | 15.61 | 15.33 | 13,900 |
Feb 05, 2024 | 15.32 | 15.53 | 15.00 | 15.52 | 15.24 | 22,200 |
Feb 02, 2024 | 15.64 | 15.64 | 15.36 | 15.47 | 15.19 | 9,000 |
Feb 01, 2024 | 15.75 | 15.75 | 15.26 | 15.52 | 15.24 | 18,300 |
Jan 31, 2024 | 15.49 | 16.22 | 15.30 | 15.52 | 15.24 | 57,300 |
Jan 30, 2024 | 15.18 | 15.46 | 15.18 | 15.30 | 15.02 | 99,100 |
Jan 29, 2024 | 15.18 | 15.18 | 14.87 | 14.98 | 14.71 | 349,600 |
Jan 26, 2024 | 15.21 | 15.21 | 14.95 | 15.00 | 14.73 | 24,100 |
Jan 25, 2024 | 15.14 | 15.55 | 15.03 | 15.05 | 14.78 | 57,300 |
Jan 24, 2024 | 15.48 | 15.48 | 15.05 | 15.05 | 14.78 | 21,400 |
Jan 23, 2024 | 15.40 | 15.58 | 15.05 | 15.29 | 15.01 | 114,000 |
Jan 22, 2024 | 15.57 | 15.98 | 15.25 | 15.37 | 15.09 | 45,800 |
Jan 19, 2024 | 16.25 | 16.44 | 16.13 | 16.38 | 16.08 | 5,300 |
Jan 18, 2024 | 16.42 | 16.79 | 16.32 | 16.44 | 16.14 | 30,900 |
Jan 17, 2024 | 16.25 | 16.42 | 16.12 | 16.42 | 16.12 | 16,900 |
Jan 16, 2024 | 16.34 | 16.34 | 16.00 | 16.20 | 15.91 | 22,200 |
Jan 12, 2024 | 16.11 | 16.55 | 16.11 | 16.35 | 16.05 | 14,200 |
Jan 11, 2024 | 16.07 | 16.15 | 16.02 | 16.09 | 15.80 | 20,900 |
Jan 11, 2024 | 0.313 Dividend | |||||
Jan 10, 2024 | 16.47 | 16.47 | 16.21 | 16.25 | 15.65 | 17,200 |
Jan 09, 2024 | 16.47 | 16.65 | 16.07 | 16.38 | 15.77 | 28,200 |
Jan 08, 2024 | 16.35 | 16.49 | 16.35 | 16.49 | 15.88 | 18,400 |
Jan 05, 2024 | 16.28 | 16.50 | 16.25 | 16.34 | 15.74 | 11,200 |
Jan 04, 2024 | 16.08 | 16.28 | 16.07 | 16.28 | 15.68 | 14,300 |
Jan 03, 2024 | 16.18 | 16.49 | 16.07 | 16.17 | 15.58 | 18,100 |
Jan 02, 2024 | 15.81 | 16.43 | 15.81 | 16.30 | 15.70 | 22,900 |
Dec 29, 2023 | 15.93 | 16.04 | 15.70 | 15.85 | 15.26 | 47,600 |
Dec 28, 2023 | 16.07 | 16.11 | 15.79 | 15.93 | 15.34 | 108,400 |
Dec 27, 2023 | 16.17 | 16.17 | 15.80 | 15.98 | 15.39 | 37,400 |
Dec 26, 2023 | 16.27 | 16.37 | 15.90 | 16.01 | 15.42 | 20,400 |
Dec 22, 2023 | 16.25 | 16.39 | 15.90 | 16.39 | 15.79 | 34,800 |
Dec 21, 2023 | 16.30 | 16.54 | 16.00 | 16.15 | 15.55 | 86,200 |
Dec 20, 2023 | 16.49 | 16.49 | 16.25 | 16.30 | 15.70 | 31,000 |
Dec 19, 2023 | 16.53 | 16.64 | 16.35 | 16.40 | 15.79 | 44,900 |
Dec 18, 2023 | 16.65 | 17.00 | 16.50 | 16.70 | 16.08 | 28,600 |
Dec 15, 2023 | 16.68 | 16.93 | 16.60 | 16.69 | 16.07 | 21,300 |
Dec 14, 2023 | 17.00 | 17.00 | 16.53 | 16.70 | 16.08 | 63,300 |
Dec 13, 2023 | 17.30 | 17.30 | 16.55 | 17.02 | 16.39 | 76,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |