Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.52 | 17.68 | 17.42 | 17.59 | 17.59 | 6,819 |
Apr 22, 2024 | 17.32 | 17.63 | 17.32 | 17.52 | 17.52 | 4,500 |
Apr 19, 2024 | 17.20 | 17.36 | 17.14 | 17.22 | 17.22 | 8,300 |
Apr 18, 2024 | 17.25 | 17.25 | 16.80 | 17.04 | 17.04 | 8,300 |
Apr 17, 2024 | 17.01 | 17.70 | 17.01 | 17.45 | 17.45 | 13,400 |
Apr 16, 2024 | 17.41 | 17.41 | 17.10 | 17.13 | 17.13 | 5,600 |
Apr 15, 2024 | 17.56 | 17.73 | 17.05 | 17.33 | 17.33 | 15,300 |
Apr 12, 2024 | 17.36 | 17.39 | 16.90 | 17.28 | 17.28 | 47,100 |
Apr 11, 2024 | 17.44 | 17.74 | 17.24 | 17.37 | 17.37 | 17,500 |
Apr 10, 2024 | 17.36 | 17.50 | 17.16 | 17.33 | 17.33 | 47,500 |
Apr 09, 2024 | 17.51 | 17.51 | 17.25 | 17.26 | 17.26 | 9,800 |
Apr 08, 2024 | 17.75 | 17.75 | 17.38 | 17.38 | 17.38 | 37,100 |
Apr 05, 2024 | 17.54 | 17.72 | 17.29 | 17.58 | 17.58 | 23,800 |
Apr 04, 2024 | 17.11 | 17.56 | 17.11 | 17.50 | 17.50 | 8,200 |
Apr 03, 2024 | 17.63 | 17.73 | 17.08 | 17.08 | 17.08 | 28,300 |
Apr 02, 2024 | 17.31 | 17.76 | 17.10 | 17.52 | 17.52 | 39,500 |
Apr 01, 2024 | 17.68 | 17.75 | 17.26 | 17.40 | 17.40 | 183,300 |
Mar 28, 2024 | 17.75 | 18.33 | 17.75 | 17.88 | 17.88 | 184,100 |
Mar 27, 2024 | 18.75 | 18.75 | 17.20 | 17.61 | 17.61 | 211,100 |
Mar 27, 2024 | 4.13 Dividend | |||||
Mar 26, 2024 | 21.88 | 21.95 | 21.10 | 21.76 | 17.63 | 197,800 |
Mar 25, 2024 | 22.00 | 22.00 | 21.27 | 21.34 | 17.29 | 164,700 |
Mar 22, 2024 | 21.63 | 22.20 | 21.31 | 21.60 | 17.50 | 174,100 |
Mar 21, 2024 | 21.90 | 21.94 | 21.35 | 21.58 | 17.48 | 19,900 |
Mar 20, 2024 | 21.67 | 22.00 | 21.51 | 21.83 | 17.69 | 6,800 |
Mar 19, 2024 | 22.24 | 22.24 | 21.74 | 21.74 | 17.61 | 10,100 |
Mar 18, 2024 | 21.00 | 22.32 | 20.95 | 22.17 | 17.96 | 26,200 |
Mar 15, 2024 | 20.92 | 21.09 | 20.72 | 21.00 | 17.01 | 207,300 |
Mar 14, 2024 | 20.59 | 20.84 | 20.33 | 20.84 | 16.88 | 19,000 |
Mar 13, 2024 | 20.12 | 20.48 | 20.11 | 20.48 | 16.59 | 26,700 |
Mar 12, 2024 | 20.69 | 20.69 | 20.00 | 20.39 | 16.52 | 289,100 |
Mar 11, 2024 | 21.37 | 21.37 | 20.00 | 20.19 | 16.36 | 149,800 |
Mar 08, 2024 | 20.50 | 21.68 | 20.30 | 21.68 | 17.57 | 61,800 |
Mar 07, 2024 | 20.80 | 20.80 | 20.20 | 20.50 | 16.61 | 89,200 |
Mar 06, 2024 | 22.00 | 22.46 | 21.00 | 21.01 | 17.02 | 49,300 |
Mar 05, 2024 | 19.95 | 21.71 | 19.10 | 21.14 | 17.13 | 265,800 |
Mar 04, 2024 | 17.99 | 17.99 | 17.42 | 17.72 | 14.36 | 5,300 |
Mar 01, 2024 | 17.26 | 17.77 | 17.23 | 17.32 | 14.03 | 10,100 |
Feb 29, 2024 | 17.21 | 17.54 | 17.21 | 17.54 | 14.21 | 24,300 |
Feb 28, 2024 | 17.99 | 17.99 | 17.34 | 17.54 | 14.21 | 12,100 |
Feb 27, 2024 | 17.05 | 17.77 | 17.04 | 17.49 | 14.17 | 10,400 |
Feb 26, 2024 | 17.72 | 17.86 | 17.14 | 17.14 | 13.89 | 6,700 |
Feb 23, 2024 | 17.32 | 17.75 | 17.32 | 17.62 | 14.28 | 3,100 |
Feb 22, 2024 | 17.21 | 17.36 | 16.99 | 17.23 | 13.96 | 9,300 |
Feb 21, 2024 | 17.23 | 17.80 | 17.23 | 17.37 | 14.07 | 17,900 |
Feb 20, 2024 | 18.13 | 18.13 | 17.00 | 17.00 | 13.77 | 4,900 |
Feb 16, 2024 | 18.10 | 18.10 | 17.44 | 17.62 | 14.28 | 6,500 |
Feb 15, 2024 | 18.99 | 18.99 | 18.20 | 18.20 | 14.75 | 3,300 |
Feb 14, 2024 | 19.22 | 19.41 | 19.01 | 19.15 | 15.52 | 13,900 |
Feb 13, 2024 | 17.75 | 19.35 | 17.75 | 19.35 | 15.68 | 27,600 |
Feb 12, 2024 | 18.11 | 18.33 | 18.05 | 18.33 | 14.85 | 12,900 |
Feb 09, 2024 | 18.34 | 18.34 | 17.66 | 18.11 | 14.67 | 7,100 |
Feb 08, 2024 | 17.79 | 18.20 | 17.79 | 18.20 | 14.75 | 12,800 |
Feb 07, 2024 | 17.56 | 18.14 | 17.56 | 17.79 | 14.41 | 16,500 |
Feb 06, 2024 | 17.30 | 17.81 | 17.06 | 17.56 | 14.23 | 54,100 |
Feb 05, 2024 | 17.59 | 17.59 | 17.16 | 17.16 | 13.90 | 8,300 |
Feb 02, 2024 | 17.85 | 17.85 | 17.31 | 17.72 | 14.36 | 5,000 |
Feb 01, 2024 | 16.72 | 17.87 | 16.72 | 17.87 | 14.48 | 12,000 |
Jan 31, 2024 | 16.91 | 17.02 | 16.13 | 16.58 | 13.43 | 31,800 |
Jan 30, 2024 | 17.80 | 17.98 | 17.02 | 17.02 | 13.79 | 26,300 |
Jan 29, 2024 | 17.94 | 18.11 | 17.69 | 17.98 | 14.57 | 264,700 |
Jan 26, 2024 | 17.47 | 18.24 | 17.47 | 18.04 | 14.62 | 6,000 |
Jan 25, 2024 | 18.32 | 18.32 | 17.11 | 18.32 | 14.84 | 43,300 |
Jan 24, 2024 | 17.35 | 17.67 | 17.24 | 17.49 | 14.17 | 20,200 |
Jan 23, 2024 | 16.82 | 17.24 | 16.80 | 17.24 | 13.97 | 5,000 |
Jan 22, 2024 | 17.03 | 17.29 | 16.63 | 16.71 | 13.54 | 5,800 |
Jan 19, 2024 | 17.29 | 17.29 | 17.05 | 17.06 | 13.82 | 3,300 |
Jan 18, 2024 | 17.06 | 17.73 | 17.01 | 17.32 | 14.03 | 13,000 |
Jan 17, 2024 | 16.99 | 17.21 | 16.82 | 17.16 | 13.90 | 2,700 |
Jan 16, 2024 | 17.00 | 17.50 | 16.99 | 17.09 | 13.85 | 3,100 |
Jan 15, 2024 | 16.51 | 17.59 | 16.25 | 17.00 | 13.77 | 10,800 |
Jan 12, 2024 | 16.81 | 17.27 | 16.65 | 17.06 | 13.82 | 6,200 |
Jan 11, 2024 | 16.72 | 16.88 | 16.55 | 16.86 | 13.66 | 18,000 |
Jan 10, 2024 | 16.00 | 16.80 | 15.90 | 16.80 | 13.61 | 25,500 |
Jan 09, 2024 | 15.71 | 16.08 | 15.71 | 16.08 | 13.03 | 10,800 |
Jan 08, 2024 | 15.76 | 15.96 | 15.75 | 15.90 | 12.88 | 4,300 |
Jan 05, 2024 | 15.42 | 15.75 | 15.42 | 15.75 | 12.76 | 3,400 |
Jan 04, 2024 | 15.15 | 15.50 | 15.15 | 15.50 | 12.56 | 7,600 |
Jan 03, 2024 | 15.35 | 15.39 | 15.06 | 15.18 | 12.30 | 11,500 |
Jan 02, 2024 | 15.21 | 15.38 | 15.20 | 15.37 | 12.45 | 12,700 |
Dec 29, 2023 | 15.33 | 15.68 | 15.33 | 15.40 | 12.48 | 6,400 |
Dec 28, 2023 | 15.01 | 15.66 | 15.01 | 15.52 | 12.57 | 5,500 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 27, 2023 | 15.24 | 15.40 | 15.00 | 15.30 | 12.31 | 11,000 |
Dec 22, 2023 | 15.26 | 15.38 | 14.96 | 15.37 | 12.36 | 8,400 |
Dec 21, 2023 | 15.00 | 15.34 | 15.00 | 15.30 | 12.31 | 14,300 |
Dec 20, 2023 | 15.02 | 15.30 | 15.00 | 15.27 | 12.28 | 7,700 |
Dec 19, 2023 | 15.53 | 15.53 | 15.05 | 15.16 | 12.19 | 11,200 |
Dec 18, 2023 | 14.46 | 14.98 | 14.46 | 14.98 | 12.05 | 9,500 |
Dec 15, 2023 | 14.75 | 14.80 | 14.40 | 14.80 | 11.90 | 28,100 |
Dec 14, 2023 | 15.30 | 15.30 | 14.55 | 14.76 | 11.87 | 22,200 |
Dec 13, 2023 | 15.33 | 15.33 | 15.00 | 15.05 | 12.11 | 15,700 |
Dec 12, 2023 | 15.71 | 15.77 | 15.20 | 15.40 | 12.39 | 11,600 |
Dec 11, 2023 | 16.01 | 16.23 | 15.65 | 15.66 | 12.60 | 9,000 |
Dec 08, 2023 | 16.22 | 16.30 | 15.71 | 16.16 | 12.99 | 12,100 |
Dec 07, 2023 | 16.80 | 16.80 | 15.82 | 15.87 | 12.77 | 12,100 |
Dec 06, 2023 | 17.08 | 17.13 | 16.50 | 16.80 | 13.51 | 22,500 |
Dec 05, 2023 | 17.43 | 17.43 | 16.95 | 17.00 | 13.67 | 19,000 |
Dec 04, 2023 | 17.06 | 17.08 | 16.69 | 16.90 | 13.59 | 10,300 |
Dec 01, 2023 | 16.81 | 16.81 | 16.50 | 16.70 | 13.43 | 10,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |