Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 19.68 | 19.81 | 19.56 | 19.71 | 19.71 | 6,720 |
Apr 17, 2024 | 19.46 | 19.71 | 19.46 | 19.51 | 19.51 | 78,300 |
Apr 16, 2024 | 19.19 | 19.46 | 19.03 | 19.38 | 19.38 | 9,200 |
Apr 15, 2024 | 19.79 | 19.79 | 19.39 | 19.50 | 19.50 | 5,500 |
Apr 12, 2024 | 20.22 | 20.39 | 19.65 | 19.65 | 19.65 | 12,400 |
Apr 11, 2024 | 19.88 | 19.89 | 19.65 | 19.87 | 19.87 | 6,600 |
Apr 10, 2024 | 19.56 | 19.89 | 19.51 | 19.82 | 19.82 | 13,500 |
Apr 09, 2024 | 19.68 | 19.85 | 19.68 | 19.85 | 19.85 | 6,900 |
Apr 08, 2024 | 19.73 | 19.73 | 19.40 | 19.48 | 19.48 | 11,400 |
Apr 05, 2024 | 19.17 | 19.60 | 19.17 | 19.55 | 19.55 | 7,500 |
Apr 04, 2024 | 19.29 | 19.32 | 19.16 | 19.16 | 19.16 | 6,800 |
Apr 03, 2024 | 19.00 | 19.31 | 19.00 | 19.31 | 19.31 | 16,800 |
Apr 02, 2024 | 18.89 | 18.98 | 18.81 | 18.96 | 18.96 | 28,100 |
Apr 01, 2024 | 18.80 | 18.87 | 18.73 | 18.82 | 18.82 | 7,200 |
Mar 28, 2024 | 18.31 | 18.60 | 18.28 | 18.56 | 18.56 | 8,300 |
Mar 27, 2024 | 17.90 | 18.16 | 17.90 | 18.16 | 18.16 | 2,800 |
Mar 26, 2024 | 17.83 | 17.83 | 17.68 | 17.68 | 17.68 | 4,300 |
Mar 25, 2024 | 17.70 | 17.86 | 17.69 | 17.69 | 17.69 | 3,700 |
Mar 22, 2024 | 17.78 | 17.78 | 17.70 | 17.70 | 17.70 | 5,700 |
Mar 22, 2024 | 0.048 Dividend | |||||
Mar 21, 2024 | 18.24 | 18.26 | 17.94 | 17.95 | 17.90 | 6,400 |
Mar 20, 2024 | 17.46 | 18.00 | 17.46 | 17.93 | 17.88 | 12,200 |
Mar 19, 2024 | 17.56 | 17.64 | 17.51 | 17.51 | 17.46 | 2,400 |
Mar 18, 2024 | 17.86 | 17.86 | 17.74 | 17.74 | 17.69 | 3,900 |
Mar 15, 2024 | 17.69 | 17.90 | 17.69 | 17.89 | 17.84 | 4,400 |
Mar 14, 2024 | 17.78 | 17.78 | 17.62 | 17.69 | 17.64 | 2,200 |
Mar 13, 2024 | 17.42 | 17.88 | 17.42 | 17.86 | 17.81 | 20,000 |
Mar 12, 2024 | 17.30 | 17.37 | 17.16 | 17.34 | 17.29 | 6,800 |
Mar 11, 2024 | 17.23 | 17.47 | 17.23 | 17.44 | 17.39 | 8,600 |
Mar 08, 2024 | 17.32 | 17.41 | 17.30 | 17.32 | 17.27 | 2,300 |
Mar 07, 2024 | 17.20 | 17.27 | 17.20 | 17.27 | 17.22 | 2,100 |
Mar 06, 2024 | 17.06 | 17.20 | 17.00 | 17.06 | 17.01 | 5,600 |
Mar 05, 2024 | 16.90 | 17.00 | 16.83 | 16.85 | 16.80 | 321,200 |
Mar 04, 2024 | 16.57 | 16.83 | 16.57 | 16.82 | 16.78 | 9,900 |
Mar 01, 2024 | 16.26 | 16.46 | 16.18 | 16.46 | 16.42 | 14,500 |
Feb 29, 2024 | 16.10 | 16.20 | 16.10 | 16.16 | 16.12 | 6,100 |
Feb 28, 2024 | 15.99 | 15.99 | 15.96 | 15.97 | 15.93 | 7,400 |
Feb 27, 2024 | 16.09 | 16.09 | 16.00 | 16.01 | 15.97 | 11,900 |
Feb 26, 2024 | 16.08 | 16.08 | 15.94 | 16.05 | 16.01 | 18,200 |
Feb 23, 2024 | 15.97 | 16.24 | 15.97 | 16.23 | 16.19 | 37,600 |
Feb 22, 2024 | 16.07 | 16.09 | 16.02 | 16.04 | 16.00 | 69,900 |
Feb 21, 2024 | 16.05 | 16.05 | 15.85 | 15.97 | 15.93 | 141,700 |
Feb 20, 2024 | 16.23 | 16.23 | 16.10 | 16.12 | 16.08 | 97,600 |
Feb 16, 2024 | 16.04 | 16.22 | 16.04 | 16.17 | 16.13 | 2,800 |
Feb 15, 2024 | 15.80 | 16.03 | 15.80 | 16.02 | 15.98 | 3,800 |
Feb 14, 2024 | 15.68 | 15.68 | 15.55 | 15.65 | 15.61 | 30,600 |
Feb 13, 2024 | 15.89 | 15.89 | 15.49 | 15.60 | 15.56 | 15,000 |
Feb 12, 2024 | 16.01 | 16.19 | 16.01 | 16.13 | 16.09 | 5,900 |
Feb 09, 2024 | 16.12 | 16.12 | 15.95 | 16.00 | 15.96 | 44,400 |
Feb 08, 2024 | 16.17 | 16.17 | 16.07 | 16.12 | 16.08 | 13,800 |
Feb 07, 2024 | 16.26 | 16.26 | 16.21 | 16.24 | 16.20 | 47,800 |
Feb 06, 2024 | 16.32 | 16.40 | 16.32 | 16.37 | 16.33 | 36,500 |
Feb 05, 2024 | 16.32 | 16.35 | 16.18 | 16.32 | 16.28 | 6,600 |
Feb 02, 2024 | 16.55 | 16.56 | 16.40 | 16.56 | 16.52 | 4,100 |
Feb 01, 2024 | 16.72 | 16.86 | 16.71 | 16.86 | 16.81 | 7,800 |
Jan 31, 2024 | 16.64 | 16.77 | 16.50 | 16.50 | 16.46 | 9,700 |
Jan 30, 2024 | 16.70 | 16.72 | 16.58 | 16.65 | 16.61 | 4,400 |
Jan 29, 2024 | 16.51 | 16.65 | 16.48 | 16.65 | 16.61 | 4,400 |
Jan 26, 2024 | 16.66 | 16.74 | 16.63 | 16.63 | 16.59 | 2,700 |
Jan 25, 2024 | 16.67 | 16.70 | 16.63 | 16.70 | 16.66 | 3,600 |
Jan 24, 2024 | 16.99 | 16.99 | 16.63 | 16.64 | 16.60 | 17,000 |
Jan 23, 2024 | 16.72 | 16.77 | 16.65 | 16.77 | 16.73 | 3,600 |
Jan 22, 2024 | 16.38 | 16.49 | 16.34 | 16.45 | 16.41 | 13,800 |
Jan 19, 2024 | 16.46 | 16.47 | 16.31 | 16.47 | 16.43 | 12,600 |
Jan 18, 2024 | 16.46 | 16.46 | 16.31 | 16.41 | 16.37 | 1,900 |
Jan 17, 2024 | 16.60 | 16.60 | 16.33 | 16.39 | 16.35 | 13,700 |
Jan 16, 2024 | 17.02 | 17.02 | 16.78 | 16.79 | 16.75 | 3,700 |
Jan 15, 2024 | 17.12 | 17.21 | 17.12 | 17.19 | 17.14 | 1,100 |
Jan 12, 2024 | 17.28 | 17.28 | 17.19 | 17.23 | 17.18 | 9,300 |
Jan 11, 2024 | 17.09 | 17.09 | 16.91 | 16.96 | 16.91 | 15,800 |
Jan 10, 2024 | 17.04 | 17.10 | 16.93 | 17.07 | 17.02 | 7,100 |
Jan 09, 2024 | 17.29 | 17.29 | 17.05 | 17.09 | 17.04 | 11,500 |
Jan 08, 2024 | 17.19 | 17.35 | 17.19 | 17.32 | 17.27 | 9,200 |
Jan 05, 2024 | 17.28 | 17.40 | 17.17 | 17.34 | 17.29 | 126,300 |
Jan 04, 2024 | 17.30 | 17.36 | 17.26 | 17.30 | 17.25 | 4,500 |
Jan 03, 2024 | 17.25 | 17.35 | 17.14 | 17.32 | 17.27 | 36,500 |
Jan 02, 2024 | 17.68 | 17.68 | 17.53 | 17.53 | 17.48 | 4,500 |
Dec 29, 2023 | 17.52 | 17.63 | 17.52 | 17.60 | 17.55 | 2,300 |
Dec 28, 2023 | 17.89 | 17.90 | 17.67 | 17.67 | 17.62 | 7,100 |
Dec 28, 2023 | 0.014 Dividend | |||||
Dec 27, 2023 | 17.82 | 18.03 | 17.82 | 17.96 | 17.90 | 6,500 |
Dec 22, 2023 | 17.86 | 17.97 | 17.82 | 17.82 | 17.76 | 2,800 |
Dec 21, 2023 | 17.63 | 17.75 | 17.63 | 17.72 | 17.66 | 34,600 |
Dec 20, 2023 | 17.82 | 17.83 | 17.55 | 17.55 | 17.49 | 6,600 |
Dec 19, 2023 | 17.90 | 17.95 | 17.82 | 17.89 | 17.83 | 11,300 |
Dec 18, 2023 | 17.47 | 17.57 | 17.46 | 17.50 | 17.44 | 10,600 |
Dec 15, 2023 | 17.68 | 17.68 | 17.43 | 17.45 | 17.39 | 4,600 |
Dec 14, 2023 | 17.61 | 17.88 | 17.54 | 17.59 | 17.53 | 34,900 |
Dec 13, 2023 | 16.58 | 17.31 | 16.50 | 17.31 | 17.25 | 80,500 |
Dec 12, 2023 | 16.90 | 16.90 | 16.58 | 16.58 | 16.52 | 3,000 |
Dec 11, 2023 | 16.85 | 16.90 | 16.84 | 16.89 | 16.83 | 10,700 |
Dec 08, 2023 | 16.99 | 17.16 | 16.96 | 17.07 | 17.01 | 6,600 |
Dec 07, 2023 | 17.13 | 17.25 | 17.13 | 17.16 | 17.10 | 1,600 |
Dec 06, 2023 | 17.26 | 17.34 | 17.15 | 17.15 | 17.09 | 6,300 |
Dec 05, 2023 | 17.25 | 17.25 | 17.14 | 17.17 | 17.11 | 9,100 |
Dec 04, 2023 | 17.44 | 17.47 | 17.32 | 17.41 | 17.35 | 8,500 |
Dec 01, 2023 | 17.42 | 17.66 | 17.42 | 17.65 | 17.59 | 7,600 |
Nov 30, 2023 | 17.29 | 17.38 | 17.29 | 17.38 | 17.32 | 2,100 |
Nov 29, 2023 | 17.36 | 17.43 | 17.36 | 17.41 | 17.35 | 5,800 |
Nov 28, 2023 | 17.16 | 17.43 | 17.16 | 17.43 | 17.37 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |