Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 19.24 | 19.30 | 19.22 | 19.22 | 19.22 | 21,100 |
May 09, 2024 | 19.30 | 19.50 | 19.20 | 19.24 | 19.24 | 39,000 |
May 08, 2024 | 19.46 | 19.78 | 19.30 | 19.30 | 19.30 | 77,900 |
May 07, 2024 | 19.30 | 19.46 | 19.04 | 19.46 | 19.46 | 75,900 |
May 06, 2024 | 19.10 | 19.28 | 19.10 | 19.12 | 19.12 | 60,300 |
May 03, 2024 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | 36,500 |
May 02, 2024 | 18.92 | 19.10 | 18.92 | 18.98 | 18.98 | 68,900 |
Apr 30, 2024 | 19.02 | 19.10 | 18.92 | 19.00 | 19.00 | 30,100 |
Apr 29, 2024 | 19.20 | 19.20 | 19.02 | 19.02 | 19.02 | 10,700 |
Apr 26, 2024 | 19.10 | 19.10 | 18.98 | 19.00 | 19.00 | 54,400 |
Apr 25, 2024 | 19.00 | 19.28 | 19.00 | 19.02 | 19.02 | 72,300 |
Apr 24, 2024 | 19.00 | 19.20 | 18.94 | 19.00 | 19.00 | 52,500 |
Apr 23, 2024 | 19.00 | 19.06 | 18.90 | 18.96 | 18.96 | 21,800 |
Apr 22, 2024 | 18.72 | 18.96 | 18.66 | 18.92 | 18.92 | 17,800 |
Apr 19, 2024 | 18.88 | 18.90 | 18.58 | 18.64 | 18.64 | 62,700 |
Apr 18, 2024 | 19.36 | 19.36 | 18.80 | 18.88 | 18.88 | 20,800 |
Apr 17, 2024 | 18.74 | 19.10 | 18.74 | 19.04 | 19.04 | 19,000 |
Apr 16, 2024 | 18.88 | 18.88 | 18.56 | 18.74 | 18.74 | 55,100 |
Apr 15, 2024 | 19.18 | 19.18 | 18.90 | 18.90 | 18.90 | 36,000 |
Apr 12, 2024 | 19.36 | 19.36 | 19.08 | 19.16 | 19.16 | 37,400 |
Apr 09, 2024 | 19.46 | 19.48 | 19.28 | 19.36 | 19.36 | 38,400 |
Apr 08, 2024 | 19.56 | 19.56 | 19.46 | 19.48 | 19.48 | 16,000 |
Apr 05, 2024 | 19.50 | 19.76 | 19.40 | 19.54 | 19.54 | 44,800 |
Apr 04, 2024 | 19.48 | 19.74 | 19.40 | 19.60 | 19.60 | 54,100 |
Apr 03, 2024 | 19.34 | 19.82 | 19.00 | 19.24 | 19.24 | 162,600 |
Apr 02, 2024 | 18.10 | 19.08 | 18.10 | 19.08 | 19.08 | 73,400 |
Apr 01, 2024 | 18.18 | 18.30 | 18.10 | 18.10 | 18.10 | 96,000 |
Mar 29, 2024 | 18.18 | 18.20 | 18.08 | 18.10 | 18.10 | 55,600 |
Mar 27, 2024 | 18.18 | 18.20 | 18.12 | 18.18 | 18.18 | 30,900 |
Mar 26, 2024 | 18.04 | 18.40 | 18.02 | 18.18 | 18.18 | 105,100 |
Mar 25, 2024 | 18.04 | 18.04 | 18.00 | 18.00 | 18.00 | 61,900 |
Mar 22, 2024 | 18.00 | 18.02 | 18.00 | 18.02 | 18.02 | 7,600 |
Mar 21, 2024 | 18.04 | 18.12 | 17.96 | 18.00 | 18.00 | 30,200 |
Mar 20, 2024 | 18.02 | 18.02 | 17.98 | 18.00 | 18.00 | 9,100 |
Mar 19, 2024 | 17.98 | 18.02 | 17.88 | 18.02 | 18.02 | 36,000 |
Mar 18, 2024 | 17.98 | 18.02 | 17.96 | 18.02 | 18.02 | 22,900 |
Mar 15, 2024 | 18.00 | 18.02 | 17.98 | 17.98 | 17.98 | 12,300 |
Mar 14, 2024 | 18.00 | 18.30 | 17.98 | 18.00 | 18.00 | 10,900 |
Mar 13, 2024 | 17.88 | 18.02 | 17.88 | 18.00 | 18.00 | 19,100 |
Mar 12, 2024 | 17.86 | 17.98 | 17.86 | 17.88 | 17.88 | 34,900 |
Mar 11, 2024 | 17.84 | 17.88 | 17.84 | 17.86 | 17.86 | 18,900 |
Mar 08, 2024 | 17.80 | 17.90 | 17.80 | 17.88 | 17.88 | 19,000 |
Mar 07, 2024 | 17.80 | 17.84 | 17.80 | 17.80 | 17.80 | 17,500 |
Mar 06, 2024 | 17.80 | 17.82 | 17.78 | 17.82 | 17.82 | 26,200 |
Mar 05, 2024 | 17.82 | 17.82 | 17.78 | 17.80 | 17.80 | 22,600 |
Mar 04, 2024 | 17.84 | 17.88 | 17.80 | 17.82 | 17.82 | 58,300 |
Mar 01, 2024 | 17.86 | 17.90 | 17.80 | 17.86 | 17.86 | 21,700 |
Feb 29, 2024 | 17.90 | 18.04 | 17.86 | 17.90 | 17.90 | 86,600 |
Feb 28, 2024 | 17.96 | 17.96 | 17.92 | 17.94 | 17.94 | 18,100 |
Feb 27, 2024 | 18.00 | 18.00 | 17.96 | 17.98 | 17.98 | 29,800 |
Feb 26, 2024 | 17.92 | 18.02 | 17.92 | 18.00 | 18.00 | 40,900 |
Feb 23, 2024 | 17.98 | 17.98 | 17.90 | 17.90 | 17.90 | 7,900 |
Feb 22, 2024 | 17.86 | 18.00 | 17.84 | 17.94 | 17.94 | 6,100 |
Feb 21, 2024 | 17.86 | 17.86 | 17.80 | 17.80 | 17.80 | 30,500 |
Feb 20, 2024 | 17.82 | 17.84 | 17.82 | 17.82 | 17.82 | 20,600 |
Feb 19, 2024 | 17.82 | 17.86 | 17.82 | 17.84 | 17.84 | 17,600 |
Feb 16, 2024 | 17.82 | 17.90 | 17.82 | 17.86 | 17.86 | 18,300 |
Feb 15, 2024 | 17.88 | 17.88 | 17.80 | 17.82 | 17.82 | 17,700 |
Feb 14, 2024 | 17.90 | 17.90 | 17.84 | 17.84 | 17.84 | 18,700 |
Feb 13, 2024 | 17.88 | 17.94 | 17.88 | 17.90 | 17.90 | 13,600 |
Feb 09, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4,200 |
Feb 08, 2024 | 17.92 | 17.92 | 17.90 | 17.90 | 17.90 | 10,700 |
Feb 07, 2024 | 17.88 | 17.90 | 17.88 | 17.90 | 17.90 | 3,600 |
Feb 06, 2024 | 17.90 | 17.92 | 17.88 | 17.88 | 17.88 | 9,900 |
Feb 05, 2024 | 17.86 | 17.92 | 17.86 | 17.88 | 17.88 | 9,800 |
Feb 02, 2024 | 17.86 | 17.86 | 17.80 | 17.84 | 17.84 | 24,400 |
Jan 31, 2024 | 17.82 | 17.94 | 17.80 | 17.94 | 17.94 | 13,600 |
Jan 30, 2024 | 17.94 | 17.94 | 17.82 | 17.92 | 17.92 | 3,100 |
Jan 29, 2024 | 17.86 | 18.26 | 17.84 | 17.92 | 17.92 | 7,100 |
Jan 26, 2024 | 17.80 | 17.90 | 17.78 | 17.90 | 17.90 | 25,800 |
Jan 24, 2024 | 17.78 | 17.82 | 17.78 | 17.80 | 17.80 | 10,000 |
Jan 23, 2024 | 17.82 | 17.82 | 17.78 | 17.78 | 17.78 | 43,400 |
Jan 22, 2024 | 17.82 | 17.84 | 17.82 | 17.82 | 17.82 | 12,800 |
Jan 19, 2024 | 17.82 | 17.86 | 17.82 | 17.84 | 17.84 | 28,700 |
Jan 18, 2024 | 17.86 | 17.86 | 17.82 | 17.84 | 17.84 | 13,200 |
Jan 17, 2024 | 17.86 | 17.88 | 17.84 | 17.86 | 17.86 | 9,000 |
Jan 16, 2024 | 17.90 | 17.92 | 17.86 | 17.88 | 17.88 | 42,600 |
Jan 15, 2024 | 17.96 | 17.96 | 17.84 | 17.86 | 17.86 | 20,600 |
Jan 12, 2024 | 17.90 | 17.98 | 17.90 | 17.98 | 17.98 | 10,200 |
Jan 11, 2024 | 17.88 | 17.92 | 17.88 | 17.90 | 17.90 | 17,700 |
Jan 10, 2024 | 17.94 | 17.94 | 17.86 | 17.88 | 17.88 | 21,700 |
Jan 09, 2024 | 17.94 | 18.00 | 17.90 | 17.94 | 17.94 | 13,000 |
Jan 08, 2024 | 18.20 | 18.20 | 17.88 | 17.90 | 17.90 | 52,200 |
Jan 05, 2024 | 18.10 | 18.16 | 18.10 | 18.16 | 18.16 | 8,000 |
Jan 04, 2024 | 18.16 | 18.18 | 17.94 | 17.96 | 17.96 | 40,300 |
Jan 03, 2024 | 17.88 | 18.18 | 17.86 | 18.18 | 18.18 | 6,200 |
Jan 02, 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 21,300 |
Dec 29, 2023 | 17.96 | 18.02 | 17.96 | 18.00 | 18.00 | 16,200 |
Dec 28, 2023 | 18.00 | 18.00 | 17.96 | 17.96 | 17.96 | 3,300 |
Dec 27, 2023 | 18.00 | 18.00 | 17.98 | 17.98 | 17.98 | 6,500 |
Dec 26, 2023 | 17.94 | 18.00 | 17.94 | 18.00 | 18.00 | 13,800 |
Dec 22, 2023 | 17.90 | 18.00 | 17.90 | 17.98 | 17.98 | 2,800 |
Dec 21, 2023 | 18.00 | 18.00 | 17.92 | 17.92 | 17.92 | 5,200 |
Dec 20, 2023 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 7,600 |
Dec 19, 2023 | 17.98 | 17.98 | 17.70 | 17.90 | 17.90 | 4,100 |
Dec 19, 2023 | 0.15 Dividend | |||||
Dec 18, 2023 | 18.02 | 18.06 | 18.00 | 18.04 | 17.89 | 10,100 |
Dec 15, 2023 | 17.98 | 18.02 | 17.98 | 18.02 | 17.87 | 12,700 |
Dec 14, 2023 | 17.98 | 18.08 | 17.98 | 18.08 | 17.93 | 13,100 |
Dec 13, 2023 | 17.94 | 17.98 | 17.94 | 17.98 | 17.83 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |