Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 17.59 | 17.53 | 17.32 | 17.44 | 17.44 | 76,011 |
May 20, 2024 | 17.43 | 17.75 | 17.40 | 17.56 | 17.56 | 115,500 |
May 17, 2024 | 17.40 | 17.43 | 17.22 | 17.37 | 17.37 | 150,700 |
May 16, 2024 | 17.30 | 17.40 | 17.29 | 17.39 | 17.39 | 76,300 |
May 15, 2024 | 16.80 | 17.25 | 16.80 | 17.23 | 17.23 | 113,200 |
May 14, 2024 | 16.34 | 16.78 | 16.32 | 16.77 | 16.77 | 87,300 |
May 13, 2024 | 16.57 | 16.72 | 16.46 | 16.49 | 16.49 | 105,500 |
May 10, 2024 | 16.65 | 16.89 | 16.51 | 16.60 | 16.60 | 109,100 |
May 09, 2024 | 16.60 | 16.65 | 16.48 | 16.58 | 16.58 | 183,700 |
May 08, 2024 | 16.51 | 16.67 | 16.51 | 16.60 | 16.60 | 197,000 |
May 07, 2024 | 16.55 | 16.70 | 16.55 | 16.63 | 16.63 | 120,000 |
May 06, 2024 | 16.42 | 16.65 | 16.38 | 16.60 | 16.60 | 156,800 |
May 06, 2024 | 0.511 Dividend | |||||
May 03, 2024 | 16.65 | 16.86 | 16.54 | 16.80 | 16.29 | 253,600 |
May 02, 2024 | 16.50 | 16.53 | 15.88 | 16.45 | 15.95 | 183,500 |
May 01, 2024 | 16.66 | 16.97 | 16.02 | 16.41 | 15.91 | 301,800 |
Apr 30, 2024 | 17.80 | 17.80 | 17.51 | 17.54 | 17.01 | 107,900 |
Apr 29, 2024 | 17.66 | 17.67 | 17.33 | 17.64 | 17.10 | 161,600 |
Apr 26, 2024 | 17.15 | 17.50 | 17.15 | 17.36 | 16.83 | 130,800 |
Apr 25, 2024 | 16.72 | 17.17 | 16.42 | 17.09 | 16.57 | 107,500 |
Apr 24, 2024 | 17.20 | 17.28 | 16.81 | 16.91 | 16.40 | 144,000 |
Apr 23, 2024 | 17.00 | 17.00 | 16.68 | 16.93 | 16.42 | 163,300 |
Apr 22, 2024 | 16.44 | 16.64 | 16.24 | 16.57 | 16.07 | 188,100 |
Apr 19, 2024 | 17.00 | 17.06 | 16.18 | 16.25 | 15.76 | 274,400 |
Apr 18, 2024 | 17.30 | 17.39 | 16.89 | 17.17 | 16.65 | 111,200 |
Apr 17, 2024 | 18.19 | 18.19 | 17.10 | 17.11 | 16.59 | 204,500 |
Apr 16, 2024 | 17.89 | 18.20 | 17.89 | 18.13 | 17.58 | 183,300 |
Apr 15, 2024 | 18.15 | 18.15 | 17.62 | 17.73 | 17.19 | 221,100 |
Apr 12, 2024 | 18.27 | 18.27 | 17.80 | 18.04 | 17.49 | 248,200 |
Apr 11, 2024 | 18.34 | 18.73 | 18.29 | 18.67 | 18.10 | 160,800 |
Apr 10, 2024 | 18.26 | 18.58 | 18.04 | 18.31 | 17.75 | 235,700 |
Apr 09, 2024 | 18.70 | 18.74 | 18.33 | 18.73 | 18.16 | 197,400 |
Apr 08, 2024 | 18.44 | 18.68 | 18.27 | 18.58 | 18.01 | 248,100 |
Apr 05, 2024 | 18.25 | 18.75 | 18.02 | 18.59 | 18.02 | 179,800 |
Apr 04, 2024 | 19.97 | 19.98 | 18.01 | 18.09 | 17.54 | 676,100 |
Apr 04, 2024 | 1.113 Dividend | |||||
Apr 03, 2024 | 20.51 | 20.91 | 20.36 | 20.83 | 19.12 | 410,800 |
Apr 02, 2024 | 20.75 | 20.75 | 20.16 | 20.59 | 18.90 | 370,400 |
Apr 01, 2024 | 20.86 | 21.20 | 20.68 | 21.01 | 19.28 | 347,400 |
Mar 28, 2024 | 20.47 | 20.91 | 20.47 | 20.70 | 19.00 | 285,100 |
Mar 27, 2024 | 20.59 | 20.60 | 20.09 | 20.53 | 18.84 | 261,800 |
Mar 26, 2024 | 20.48 | 20.68 | 20.14 | 20.34 | 18.67 | 284,900 |
Mar 25, 2024 | 19.79 | 20.66 | 19.75 | 20.30 | 18.63 | 297,400 |
Mar 22, 2024 | 20.22 | 20.38 | 19.84 | 20.31 | 18.64 | 321,100 |
Mar 21, 2024 | 21.10 | 21.16 | 20.16 | 20.29 | 18.62 | 297,800 |
Mar 20, 2024 | 20.59 | 20.62 | 19.71 | 20.38 | 18.70 | 370,100 |
Mar 19, 2024 | 20.80 | 20.91 | 20.03 | 20.49 | 18.81 | 452,900 |
Mar 18, 2024 | 21.70 | 21.70 | 21.05 | 21.43 | 19.67 | 175,500 |
Mar 15, 2024 | 20.83 | 21.56 | 20.75 | 21.40 | 19.64 | 191,700 |
Mar 14, 2024 | 21.68 | 22.02 | 20.60 | 20.91 | 19.19 | 283,300 |
Mar 13, 2024 | 22.29 | 22.29 | 21.58 | 21.82 | 20.03 | 329,100 |
Mar 12, 2024 | 22.50 | 22.65 | 21.72 | 22.62 | 20.76 | 184,600 |
Mar 11, 2024 | 22.68 | 22.68 | 21.94 | 22.12 | 20.30 | 376,400 |
Mar 08, 2024 | 23.56 | 23.89 | 22.81 | 23.00 | 21.11 | 465,500 |
Mar 07, 2024 | 23.33 | 23.34 | 22.93 | 23.27 | 21.36 | 144,200 |
Mar 06, 2024 | 23.16 | 23.33 | 22.81 | 23.08 | 21.18 | 311,000 |
Mar 06, 2024 | 1.374 Dividend | |||||
Mar 05, 2024 | 23.62 | 23.95 | 23.22 | 23.95 | 20.72 | 545,200 |
Mar 04, 2024 | 23.91 | 24.28 | 23.71 | 23.85 | 20.63 | 495,100 |
Mar 01, 2024 | 23.51 | 23.62 | 23.40 | 23.62 | 20.43 | 429,300 |
Feb 29, 2024 | 22.60 | 23.40 | 22.60 | 23.39 | 20.24 | 231,800 |
Feb 28, 2024 | 22.25 | 22.41 | 22.02 | 22.37 | 19.35 | 273,500 |
Feb 27, 2024 | 22.31 | 22.54 | 21.90 | 22.47 | 19.44 | 330,400 |
Feb 26, 2024 | 22.62 | 22.62 | 22.09 | 22.19 | 19.20 | 164,100 |
Feb 23, 2024 | 22.71 | 22.99 | 21.95 | 22.18 | 19.19 | 269,800 |
Feb 22, 2024 | 21.67 | 22.87 | 21.62 | 22.71 | 19.65 | 387,700 |
Feb 21, 2024 | 20.57 | 20.67 | 20.37 | 20.66 | 17.87 | 147,000 |
Feb 20, 2024 | 21.63 | 21.63 | 20.36 | 20.84 | 18.03 | 259,700 |
Feb 16, 2024 | 22.01 | 22.03 | 21.55 | 21.67 | 18.75 | 110,400 |
Feb 15, 2024 | 21.85 | 21.88 | 21.63 | 21.84 | 18.89 | 120,600 |
Feb 14, 2024 | 21.44 | 21.80 | 21.35 | 21.80 | 18.86 | 146,400 |
Feb 13, 2024 | 20.93 | 21.33 | 20.51 | 21.24 | 18.38 | 182,100 |
Feb 12, 2024 | 21.32 | 21.62 | 21.11 | 21.22 | 18.36 | 309,600 |
Feb 09, 2024 | 21.08 | 21.46 | 20.78 | 21.23 | 18.37 | 310,800 |
Feb 08, 2024 | 20.83 | 21.09 | 20.73 | 20.78 | 17.98 | 152,800 |
Feb 07, 2024 | 20.67 | 21.07 | 20.65 | 20.91 | 18.09 | 230,600 |
Feb 07, 2024 | 1.674 Dividend | |||||
Feb 06, 2024 | 22.83 | 22.83 | 21.95 | 22.26 | 17.81 | 612,400 |
Feb 05, 2024 | 23.31 | 23.31 | 22.54 | 22.88 | 18.31 | 100,000 |
Feb 02, 2024 | 22.82 | 23.24 | 22.60 | 23.15 | 18.52 | 126,200 |
Feb 01, 2024 | 22.35 | 22.44 | 21.87 | 22.44 | 17.95 | 66,600 |
Jan 31, 2024 | 21.81 | 22.41 | 21.36 | 22.00 | 17.60 | 143,800 |
Jan 30, 2024 | 23.06 | 23.11 | 22.13 | 22.48 | 17.99 | 146,700 |
Jan 29, 2024 | 23.39 | 23.39 | 22.73 | 23.04 | 18.43 | 119,200 |
Jan 26, 2024 | 22.93 | 23.41 | 22.72 | 23.07 | 18.46 | 95,700 |
Jan 25, 2024 | 23.63 | 23.63 | 23.15 | 23.39 | 18.71 | 171,900 |
Jan 24, 2024 | 23.05 | 23.42 | 23.05 | 23.40 | 18.72 | 93,400 |
Jan 23, 2024 | 22.71 | 22.93 | 22.45 | 22.90 | 18.32 | 115,400 |
Jan 22, 2024 | 23.21 | 23.21 | 22.39 | 22.80 | 18.24 | 158,100 |
Jan 19, 2024 | 22.59 | 23.13 | 22.20 | 23.11 | 18.49 | 196,900 |
Jan 18, 2024 | 21.99 | 22.14 | 21.85 | 22.11 | 17.69 | 560,700 |
Jan 17, 2024 | 21.88 | 21.92 | 21.75 | 21.88 | 17.51 | 155,600 |
Jan 16, 2024 | 21.63 | 21.89 | 21.55 | 21.85 | 17.48 | 244,700 |
Jan 12, 2024 | 21.18 | 21.25 | 21.15 | 21.25 | 17.00 | 90,900 |
Jan 11, 2024 | 21.21 | 21.23 | 21.06 | 21.18 | 16.95 | 90,200 |
Jan 10, 2024 | 21.14 | 21.19 | 21.10 | 21.17 | 16.94 | 201,100 |
Jan 09, 2024 | 21.05 | 21.18 | 21.01 | 21.16 | 16.93 | 119,900 |
Jan 08, 2024 | 20.74 | 21.09 | 20.62 | 21.05 | 16.84 | 144,900 |
Jan 05, 2024 | 20.28 | 20.67 | 20.25 | 20.52 | 16.42 | 160,700 |
Jan 05, 2024 | 1.411 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |