Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.25 | 18.32 | 18.22 | 18.28 | 18.28 | 316,862 |
May 02, 2024 | 17.98 | 18.07 | 17.82 | 18.05 | 18.05 | 448,000 |
May 01, 2024 | 17.88 | 18.11 | 17.80 | 17.81 | 17.81 | 587,500 |
Apr 30, 2024 | 18.18 | 18.19 | 17.89 | 17.89 | 17.89 | 566,100 |
Apr 29, 2024 | 18.21 | 18.27 | 18.14 | 18.25 | 18.25 | 473,000 |
Apr 26, 2024 | 18.05 | 18.18 | 18.02 | 18.12 | 18.12 | 328,400 |
Apr 25, 2024 | 17.78 | 17.99 | 17.74 | 17.97 | 17.97 | 401,900 |
Apr 24, 2024 | 18.06 | 18.08 | 17.92 | 18.02 | 18.02 | 269,100 |
Apr 23, 2024 | 17.83 | 18.01 | 17.83 | 17.99 | 17.99 | 311,900 |
Apr 22, 2024 | 17.69 | 17.86 | 17.62 | 17.76 | 17.76 | 432,400 |
Apr 19, 2024 | 17.73 | 17.80 | 17.58 | 17.63 | 17.63 | 329,200 |
Apr 18, 2024 | 17.87 | 17.93 | 17.73 | 17.76 | 17.76 | 298,100 |
Apr 17, 2024 | 18.00 | 18.01 | 17.76 | 17.82 | 17.82 | 234,400 |
Apr 16, 2024 | 17.96 | 18.02 | 17.89 | 17.92 | 17.92 | 361,600 |
Apr 15, 2024 | 18.39 | 18.39 | 17.94 | 17.98 | 17.98 | 319,400 |
Apr 12, 2024 | 18.38 | 18.42 | 18.18 | 18.23 | 18.23 | 269,300 |
Apr 11, 2024 | 18.42 | 18.55 | 18.30 | 18.51 | 18.51 | 204,000 |
Apr 10, 2024 | 18.34 | 18.44 | 18.30 | 18.37 | 18.37 | 271,100 |
Apr 09, 2024 | 18.57 | 18.60 | 18.38 | 18.55 | 18.55 | 171,800 |
Apr 08, 2024 | 18.53 | 18.57 | 18.48 | 18.51 | 18.51 | 193,900 |
Apr 05, 2024 | 18.35 | 18.56 | 18.32 | 18.50 | 18.50 | 189,500 |
Apr 04, 2024 | 18.63 | 18.67 | 18.27 | 18.28 | 18.28 | 189,800 |
Apr 03, 2024 | 18.43 | 18.56 | 18.43 | 18.51 | 18.51 | 259,400 |
Apr 02, 2024 | 18.42 | 18.47 | 18.36 | 18.45 | 18.45 | 340,600 |
Apr 01, 2024 | 18.61 | 18.64 | 18.52 | 18.57 | 18.57 | 203,100 |
Mar 28, 2024 | 18.58 | 18.64 | 18.58 | 18.63 | 18.63 | 144,800 |
Mar 27, 2024 | 18.56 | 18.59 | 18.47 | 18.59 | 18.59 | 194,800 |
Mar 26, 2024 | 18.51 | 18.54 | 18.42 | 18.43 | 18.43 | 166,700 |
Mar 25, 2024 | 18.46 | 18.50 | 18.43 | 18.46 | 18.46 | 187,100 |
Mar 22, 2024 | 18.55 | 18.55 | 18.48 | 18.49 | 18.49 | 138,900 |
Mar 21, 2024 | 18.57 | 18.61 | 18.52 | 18.52 | 18.52 | 137,300 |
Mar 20, 2024 | 18.30 | 18.48 | 18.28 | 18.46 | 18.46 | 181,500 |
Mar 19, 2024 | 18.17 | 18.30 | 18.14 | 18.30 | 18.30 | 147,200 |
Mar 18, 2024 | 18.24 | 18.27 | 18.20 | 18.21 | 18.21 | 200,400 |
Mar 15, 2024 | 18.11 | 18.16 | 18.04 | 18.08 | 18.08 | 179,300 |
Mar 14, 2024 | 18.30 | 18.30 | 18.11 | 18.21 | 18.21 | 152,500 |
Mar 13, 2024 | 18.27 | 18.32 | 18.23 | 18.26 | 18.26 | 164,300 |
Mar 12, 2024 | 18.16 | 18.30 | 18.08 | 18.27 | 18.27 | 191,700 |
Mar 11, 2024 | 18.05 | 18.13 | 18.01 | 18.10 | 18.10 | 214,600 |
Mar 08, 2024 | 18.26 | 18.35 | 18.10 | 18.12 | 18.12 | 203,500 |
Mar 07, 2024 | 18.15 | 18.27 | 18.14 | 18.24 | 18.24 | 158,100 |
Mar 06, 2024 | 18.10 | 18.14 | 18.00 | 18.05 | 18.05 | 212,900 |
Mar 05, 2024 | 18.08 | 18.10 | 17.89 | 17.96 | 17.96 | 256,300 |
Mar 04, 2024 | 18.19 | 18.24 | 18.17 | 18.17 | 18.17 | 188,200 |
Mar 01, 2024 | 18.07 | 18.24 | 18.07 | 18.22 | 18.22 | 161,100 |
Feb 29, 2024 | 18.00 | 18.10 | 17.94 | 18.05 | 18.05 | 145,300 |
Feb 28, 2024 | 17.92 | 17.99 | 17.90 | 17.95 | 17.95 | 138,500 |
Feb 27, 2024 | 17.98 | 17.99 | 17.92 | 17.98 | 17.98 | 148,100 |
Feb 26, 2024 | 17.98 | 18.03 | 17.94 | 17.94 | 17.94 | 270,700 |
Feb 23, 2024 | 18.02 | 18.04 | 17.94 | 17.97 | 17.97 | 175,800 |
Feb 22, 2024 | 17.86 | 18.00 | 17.82 | 17.99 | 17.99 | 128,300 |
Feb 21, 2024 | 17.55 | 17.62 | 17.48 | 17.62 | 17.62 | 213,500 |
Feb 20, 2024 | 17.66 | 17.69 | 17.54 | 17.62 | 17.62 | 302,100 |
Feb 16, 2024 | 17.82 | 17.87 | 17.74 | 17.75 | 17.75 | 169,000 |
Feb 15, 2024 | 17.72 | 17.85 | 17.72 | 17.84 | 17.84 | 135,300 |
Feb 14, 2024 | 17.64 | 17.73 | 17.55 | 17.71 | 17.71 | 158,500 |
Feb 13, 2024 | 17.53 | 17.60 | 17.41 | 17.52 | 17.52 | 248,600 |
Feb 12, 2024 | 17.79 | 17.88 | 17.77 | 17.78 | 17.78 | 184,100 |
Feb 09, 2024 | 17.74 | 17.83 | 17.72 | 17.81 | 17.81 | 144,200 |
Feb 08, 2024 | 17.65 | 17.72 | 17.65 | 17.70 | 17.70 | 131,100 |
Feb 07, 2024 | 17.57 | 17.68 | 17.56 | 17.66 | 17.66 | 110,400 |
Feb 06, 2024 | 17.47 | 17.52 | 17.42 | 17.50 | 17.50 | 214,200 |
Feb 05, 2024 | 17.50 | 17.50 | 17.35 | 17.45 | 17.45 | 278,200 |
Feb 02, 2024 | 17.40 | 17.60 | 17.38 | 17.55 | 17.55 | 189,600 |
Feb 01, 2024 | 17.18 | 17.35 | 17.15 | 17.35 | 17.35 | 198,500 |
Jan 31, 2024 | 17.33 | 17.36 | 17.13 | 17.14 | 17.14 | 178,000 |
Jan 30, 2024 | 17.39 | 17.43 | 17.38 | 17.41 | 17.41 | 203,600 |
Jan 29, 2024 | 17.29 | 17.44 | 17.27 | 17.44 | 17.44 | 191,500 |
Jan 26, 2024 | 17.25 | 17.33 | 17.23 | 17.28 | 17.28 | 163,500 |
Jan 25, 2024 | 17.26 | 17.28 | 17.18 | 17.26 | 17.26 | 155,900 |
Jan 24, 2024 | 17.29 | 17.33 | 17.20 | 17.21 | 17.21 | 150,000 |
Jan 23, 2024 | 17.17 | 17.20 | 17.13 | 17.19 | 17.19 | 144,800 |
Jan 22, 2024 | 17.18 | 17.22 | 17.12 | 17.15 | 17.15 | 165,100 |
Jan 19, 2024 | 16.96 | 17.11 | 16.91 | 17.11 | 17.11 | 147,200 |
Jan 18, 2024 | 16.82 | 16.91 | 16.76 | 16.89 | 16.89 | 135,500 |
Jan 17, 2024 | 16.74 | 16.77 | 16.66 | 16.77 | 16.77 | 211,300 |
Jan 16, 2024 | 16.88 | 16.93 | 16.81 | 16.87 | 16.87 | 187,300 |
Jan 12, 2024 | 16.98 | 17.04 | 16.89 | 16.95 | 16.95 | 146,000 |
Jan 11, 2024 | 16.97 | 17.01 | 16.81 | 16.94 | 16.94 | 241,500 |
Jan 10, 2024 | 16.87 | 16.99 | 16.85 | 16.96 | 16.96 | 187,800 |
Jan 09, 2024 | 16.79 | 16.90 | 16.77 | 16.86 | 16.86 | 282,800 |
Jan 08, 2024 | 16.67 | 16.90 | 16.66 | 16.89 | 16.89 | 247,600 |
Jan 05, 2024 | 16.62 | 16.73 | 16.60 | 16.65 | 16.65 | 181,900 |
Jan 04, 2024 | 16.65 | 16.76 | 16.61 | 16.61 | 16.61 | 153,000 |
Jan 03, 2024 | 16.74 | 16.77 | 16.67 | 16.68 | 16.68 | 357,900 |
Jan 02, 2024 | 16.85 | 16.88 | 16.76 | 16.83 | 16.83 | 287,700 |
Dec 29, 2023 | 16.99 | 17.03 | 16.89 | 16.94 | 16.94 | 265,900 |
Dec 28, 2023 | 17.01 | 17.06 | 17.00 | 17.01 | 17.01 | 188,900 |
Dec 27, 2023 | 16.98 | 17.04 | 16.98 | 17.02 | 17.02 | 251,700 |
Dec 26, 2023 | 16.96 | 17.03 | 16.94 | 17.00 | 17.00 | 235,700 |
Dec 22, 2023 | 16.94 | 16.98 | 16.89 | 16.91 | 16.91 | 86,300 |
Dec 22, 2023 | 0.121 Dividend | |||||
Dec 21, 2023 | 16.96 | 17.02 | 16.87 | 17.00 | 16.88 | 141,300 |
Dec 20, 2023 | 17.05 | 17.12 | 16.82 | 16.82 | 16.70 | 256,400 |
Dec 19, 2023 | 17.02 | 17.08 | 17.00 | 17.08 | 16.96 | 169,900 |
Dec 18, 2023 | 16.95 | 17.01 | 16.94 | 16.98 | 16.86 | 197,400 |
Dec 15, 2023 | 16.85 | 16.91 | 16.83 | 16.89 | 16.77 | 202,700 |
Dec 14, 2023 | 16.85 | 16.92 | 16.78 | 16.87 | 16.75 | 154,600 |
Dec 13, 2023 | 16.56 | 16.79 | 16.53 | 16.77 | 16.65 | 201,300 |
Dec 12, 2023 | 16.47 | 16.56 | 16.42 | 16.55 | 16.43 | 155,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |