Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 18.13 | 18.25 | 17.92 | 18.20 | 18.20 | 10,891 |
Apr 30, 2024 | 18.05 | 18.24 | 17.95 | 17.95 | 17.95 | 15,012 |
Apr 29, 2024 | 18.14 | 18.20 | 18.03 | 18.03 | 18.03 | 6,254 |
Apr 26, 2024 | 17.90 | 18.27 | 17.80 | 17.94 | 17.94 | 6,050 |
Apr 25, 2024 | 17.90 | 18.05 | 17.62 | 17.82 | 17.82 | 12,242 |
Apr 24, 2024 | 17.90 | 18.04 | 17.86 | 17.94 | 17.94 | 6,162 |
Apr 23, 2024 | 18.23 | 18.28 | 17.77 | 17.89 | 17.89 | 15,434 |
Apr 22, 2024 | 17.90 | 18.18 | 17.77 | 17.92 | 17.92 | 15,581 |
Apr 19, 2024 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | 12,030 |
Apr 18, 2024 | 18.00 | 18.24 | 17.90 | 18.00 | 18.00 | 9,479 |
Apr 17, 2024 | 18.06 | 18.35 | 17.90 | 17.93 | 17.93 | 11,863 |
Apr 16, 2024 | 18.10 | 18.35 | 17.90 | 18.03 | 18.03 | 14,035 |
Apr 15, 2024 | 18.48 | 18.68 | 18.00 | 18.10 | 18.10 | 33,895 |
Apr 12, 2024 | 18.48 | 18.86 | 18.48 | 18.55 | 18.55 | 14,535 |
Apr 12, 2024 | 0.398438 Dividend | |||||
Apr 11, 2024 | 19.50 | 19.53 | 18.95 | 18.97 | 18.57 | 35,934 |
Apr 10, 2024 | 19.49 | 19.50 | 19.25 | 19.50 | 19.09 | 14,391 |
Apr 09, 2024 | 19.64 | 19.70 | 19.50 | 19.57 | 19.16 | 7,403 |
Apr 08, 2024 | 19.69 | 19.70 | 19.41 | 19.45 | 19.04 | 12,636 |
Apr 05, 2024 | 19.66 | 19.70 | 19.58 | 19.64 | 19.23 | 5,952 |
Apr 04, 2024 | 19.70 | 19.80 | 19.62 | 19.64 | 19.23 | 20,779 |
Apr 03, 2024 | 19.50 | 19.69 | 19.25 | 19.68 | 19.27 | 26,101 |
Apr 02, 2024 | 19.60 | 19.62 | 19.40 | 19.60 | 19.19 | 21,490 |
Apr 01, 2024 | 19.59 | 19.70 | 19.39 | 19.70 | 19.29 | 46,179 |
Mar 28, 2024 | 19.20 | 19.65 | 19.05 | 19.56 | 19.15 | 110,184 |
Mar 27, 2024 | 19.05 | 19.18 | 18.98 | 19.13 | 18.73 | 11,263 |
Mar 26, 2024 | 19.02 | 19.10 | 18.92 | 19.09 | 18.69 | 11,684 |
Mar 25, 2024 | 19.00 | 19.10 | 18.93 | 19.10 | 18.70 | 18,045 |
Mar 22, 2024 | 18.90 | 19.05 | 18.90 | 18.95 | 18.55 | 19,063 |
Mar 21, 2024 | 18.77 | 19.05 | 18.77 | 18.83 | 18.43 | 30,559 |
Mar 20, 2024 | 18.65 | 18.88 | 18.48 | 18.77 | 18.38 | 17,083 |
Mar 19, 2024 | 18.35 | 18.91 | 18.33 | 18.71 | 18.32 | 42,856 |
Mar 18, 2024 | 18.42 | 18.45 | 18.30 | 18.40 | 18.01 | 16,782 |
Mar 15, 2024 | 18.09 | 18.28 | 18.08 | 18.28 | 17.90 | 8,368 |
Mar 14, 2024 | 18.09 | 18.35 | 17.96 | 18.13 | 17.75 | 31,963 |
Mar 13, 2024 | 18.19 | 18.35 | 18.02 | 18.08 | 17.70 | 46,270 |
Mar 12, 2024 | 18.18 | 18.49 | 18.14 | 18.25 | 17.87 | 17,188 |
Mar 11, 2024 | 18.56 | 18.65 | 18.14 | 18.14 | 17.76 | 16,618 |
Mar 08, 2024 | 18.19 | 18.54 | 18.19 | 18.50 | 18.11 | 30,667 |
Mar 07, 2024 | 18.05 | 18.45 | 17.98 | 18.05 | 17.67 | 14,626 |
Mar 06, 2024 | 18.19 | 18.19 | 17.96 | 17.96 | 17.58 | 10,511 |
Mar 05, 2024 | 18.02 | 18.20 | 17.95 | 18.20 | 17.82 | 15,021 |
Mar 04, 2024 | 18.09 | 18.49 | 17.98 | 18.20 | 17.82 | 22,118 |
Mar 01, 2024 | 18.08 | 18.21 | 17.91 | 18.20 | 17.82 | 11,601 |
Feb 29, 2024 | 18.05 | 18.19 | 18.05 | 18.06 | 17.68 | 24,350 |
Feb 28, 2024 | 18.07 | 18.14 | 18.04 | 18.07 | 17.69 | 7,142 |
Feb 27, 2024 | 18.10 | 18.22 | 18.05 | 18.07 | 17.69 | 17,588 |
Feb 26, 2024 | 18.22 | 18.22 | 18.05 | 18.10 | 17.72 | 9,585 |
Feb 23, 2024 | 18.10 | 18.22 | 18.05 | 18.05 | 17.67 | 19,596 |
Feb 22, 2024 | 18.11 | 18.16 | 17.91 | 17.95 | 17.57 | 16,397 |
Feb 21, 2024 | 18.12 | 18.19 | 17.90 | 17.95 | 17.57 | 15,306 |
Feb 20, 2024 | 17.76 | 17.97 | 17.76 | 17.95 | 17.58 | 33,686 |
Feb 16, 2024 | 17.60 | 17.99 | 17.50 | 17.75 | 17.38 | 20,242 |
Feb 15, 2024 | 17.47 | 17.94 | 17.47 | 17.53 | 17.16 | 21,816 |
Feb 14, 2024 | 17.57 | 17.71 | 17.40 | 17.55 | 17.18 | 11,361 |
Feb 13, 2024 | 17.50 | 17.75 | 17.47 | 17.50 | 17.13 | 15,474 |
Feb 12, 2024 | 17.69 | 17.98 | 17.51 | 17.53 | 17.16 | 17,664 |
Feb 09, 2024 | 17.58 | 17.75 | 17.44 | 17.50 | 17.13 | 8,484 |
Feb 08, 2024 | 17.30 | 17.49 | 17.30 | 17.40 | 17.03 | 12,637 |
Feb 07, 2024 | 17.68 | 17.68 | 17.20 | 17.40 | 17.03 | 9,390 |
Feb 06, 2024 | 17.20 | 17.48 | 17.15 | 17.30 | 16.94 | 22,753 |
Feb 05, 2024 | 17.66 | 17.85 | 17.01 | 17.17 | 16.81 | 60,989 |
Feb 02, 2024 | 17.75 | 17.93 | 17.57 | 17.57 | 17.20 | 38,695 |
Feb 01, 2024 | 18.14 | 18.14 | 17.77 | 17.77 | 17.40 | 43,287 |
Jan 31, 2024 | 18.28 | 18.38 | 18.01 | 18.10 | 17.72 | 28,943 |
Jan 30, 2024 | 18.10 | 18.41 | 18.00 | 18.30 | 17.92 | 28,231 |
Jan 29, 2024 | 17.87 | 18.03 | 17.75 | 18.01 | 17.63 | 23,954 |
Jan 26, 2024 | 17.79 | 17.90 | 17.72 | 17.88 | 17.50 | 8,094 |
Jan 25, 2024 | 17.78 | 17.82 | 17.64 | 17.71 | 17.34 | 44,847 |
Jan 24, 2024 | 17.89 | 17.89 | 17.60 | 17.63 | 17.26 | 19,793 |
Jan 23, 2024 | 17.74 | 17.88 | 17.60 | 17.79 | 17.42 | 24,347 |
Jan 22, 2024 | 17.78 | 17.92 | 17.58 | 17.74 | 17.37 | 21,621 |
Jan 19, 2024 | 17.76 | 17.76 | 17.59 | 17.70 | 17.33 | 10,949 |
Jan 18, 2024 | 17.82 | 17.86 | 17.40 | 17.55 | 17.18 | 23,471 |
Jan 17, 2024 | 17.82 | 17.85 | 17.68 | 17.79 | 17.42 | 13,825 |
Jan 16, 2024 | 17.81 | 17.94 | 17.69 | 17.82 | 17.45 | 42,551 |
Jan 12, 2024 | 17.90 | 17.98 | 17.63 | 17.82 | 17.45 | 30,437 |
Jan 11, 2024 | 17.95 | 17.95 | 17.70 | 17.84 | 17.47 | 23,893 |
Jan 11, 2024 | 0.398438 Dividend | |||||
Jan 10, 2024 | 18.28 | 18.45 | 18.16 | 18.16 | 17.39 | 77,154 |
Jan 09, 2024 | 18.19 | 18.39 | 18.03 | 18.29 | 17.51 | 22,292 |
Jan 08, 2024 | 17.85 | 18.15 | 17.83 | 18.15 | 17.38 | 44,714 |
Jan 05, 2024 | 18.02 | 18.24 | 17.66 | 17.78 | 17.02 | 72,617 |
Jan 04, 2024 | 17.93 | 18.35 | 17.87 | 17.99 | 17.23 | 46,450 |
Jan 03, 2024 | 18.29 | 18.32 | 17.91 | 17.91 | 17.15 | 67,447 |
Jan 02, 2024 | 17.73 | 18.75 | 17.70 | 18.39 | 17.61 | 73,472 |
Dec 29, 2023 | 17.77 | 17.92 | 17.65 | 17.65 | 16.90 | 33,326 |
Dec 28, 2023 | 17.74 | 18.00 | 17.73 | 17.85 | 17.09 | 29,453 |
Dec 27, 2023 | 17.90 | 18.02 | 17.65 | 17.73 | 16.98 | 59,057 |
Dec 26, 2023 | 18.06 | 18.10 | 17.81 | 17.82 | 17.06 | 24,665 |
Dec 22, 2023 | 18.20 | 18.30 | 18.00 | 18.06 | 17.29 | 34,261 |
Dec 21, 2023 | 18.10 | 18.40 | 17.80 | 18.30 | 17.52 | 16,243 |
Dec 20, 2023 | 18.20 | 18.39 | 17.92 | 17.92 | 17.16 | 28,533 |
Dec 19, 2023 | 17.86 | 18.15 | 17.86 | 18.11 | 17.34 | 39,972 |
Dec 18, 2023 | 17.84 | 17.99 | 17.58 | 17.86 | 17.10 | 20,207 |
Dec 15, 2023 | 17.73 | 17.90 | 17.51 | 17.60 | 16.85 | 33,931 |
Dec 14, 2023 | 17.59 | 17.75 | 17.22 | 17.63 | 16.88 | 85,027 |
Dec 13, 2023 | 17.35 | 17.65 | 17.15 | 17.36 | 16.62 | 57,791 |
Dec 12, 2023 | 17.42 | 17.46 | 17.10 | 17.26 | 16.53 | 22,939 |
Dec 11, 2023 | 17.07 | 17.39 | 17.07 | 17.16 | 16.43 | 14,387 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |