Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.99 | 17.35 | 16.88 | 17.13 | 17.13 | 518,212 |
May 02, 2024 | 16.94 | 16.99 | 16.66 | 16.83 | 16.83 | 600,700 |
May 01, 2024 | 17.06 | 17.45 | 16.70 | 16.91 | 16.91 | 618,100 |
Apr 30, 2024 | 16.95 | 17.05 | 16.87 | 16.93 | 16.93 | 451,400 |
Apr 29, 2024 | 17.10 | 17.29 | 16.85 | 17.06 | 17.06 | 365,500 |
Apr 29, 2024 | 0.15 Dividend | |||||
Apr 26, 2024 | 17.14 | 17.33 | 17.08 | 17.10 | 16.95 | 198,700 |
Apr 25, 2024 | 17.09 | 17.09 | 16.86 | 17.07 | 16.92 | 358,700 |
Apr 24, 2024 | 17.26 | 17.41 | 17.17 | 17.18 | 17.03 | 283,200 |
Apr 23, 2024 | 17.27 | 17.50 | 17.19 | 17.35 | 17.20 | 276,800 |
Apr 22, 2024 | 17.09 | 17.36 | 17.03 | 17.27 | 17.12 | 262,700 |
Apr 19, 2024 | 16.99 | 17.20 | 16.97 | 17.08 | 16.93 | 304,900 |
Apr 18, 2024 | 16.61 | 17.14 | 16.52 | 17.00 | 16.85 | 358,000 |
Apr 17, 2024 | 17.08 | 17.17 | 16.46 | 16.54 | 16.39 | 682,900 |
Apr 16, 2024 | 17.23 | 17.32 | 16.98 | 16.98 | 16.83 | 400,100 |
Apr 15, 2024 | 17.85 | 18.03 | 17.28 | 17.33 | 17.18 | 276,600 |
Apr 12, 2024 | 18.20 | 18.23 | 17.67 | 17.77 | 17.61 | 490,800 |
Apr 11, 2024 | 18.11 | 18.42 | 18.01 | 18.26 | 18.10 | 282,300 |
Apr 10, 2024 | 18.50 | 18.50 | 17.85 | 18.06 | 17.90 | 802,300 |
Apr 09, 2024 | 18.14 | 18.84 | 17.91 | 18.73 | 18.57 | 619,600 |
Apr 08, 2024 | 17.70 | 18.10 | 17.51 | 18.03 | 17.87 | 409,300 |
Apr 05, 2024 | 16.93 | 17.73 | 16.85 | 17.68 | 17.52 | 765,200 |
Apr 04, 2024 | 17.10 | 17.29 | 16.90 | 16.94 | 16.79 | 503,100 |
Apr 03, 2024 | 16.89 | 17.04 | 16.73 | 16.92 | 16.77 | 338,500 |
Apr 02, 2024 | 17.30 | 17.37 | 16.82 | 16.87 | 16.72 | 633,100 |
Apr 01, 2024 | 17.73 | 17.73 | 17.34 | 17.38 | 17.23 | 244,300 |
Mar 28, 2024 | 17.58 | 17.75 | 17.55 | 17.67 | 17.51 | 512,500 |
Mar 27, 2024 | 17.28 | 17.66 | 17.28 | 17.59 | 17.44 | 369,400 |
Mar 27, 2024 | 0.15 Dividend | |||||
Mar 26, 2024 | 17.51 | 17.63 | 17.33 | 17.42 | 17.12 | 265,900 |
Mar 25, 2024 | 17.20 | 17.57 | 17.20 | 17.41 | 17.11 | 364,300 |
Mar 22, 2024 | 17.51 | 17.61 | 17.22 | 17.23 | 16.93 | 269,000 |
Mar 21, 2024 | 17.44 | 17.52 | 17.30 | 17.42 | 17.12 | 354,500 |
Mar 20, 2024 | 17.20 | 17.34 | 17.13 | 17.22 | 16.92 | 500,500 |
Mar 19, 2024 | 17.27 | 17.52 | 17.09 | 17.18 | 16.88 | 330,100 |
Mar 18, 2024 | 17.24 | 17.35 | 17.05 | 17.32 | 17.02 | 356,500 |
Mar 15, 2024 | 16.96 | 17.35 | 16.96 | 17.08 | 16.78 | 1,072,600 |
Mar 14, 2024 | 17.10 | 17.12 | 16.83 | 16.99 | 16.70 | 470,400 |
Mar 13, 2024 | 17.28 | 17.41 | 17.12 | 17.14 | 16.84 | 422,700 |
Mar 12, 2024 | 17.47 | 17.52 | 17.15 | 17.28 | 16.98 | 418,100 |
Mar 11, 2024 | 17.52 | 17.63 | 17.37 | 17.44 | 17.14 | 342,500 |
Mar 08, 2024 | 17.60 | 17.68 | 17.44 | 17.56 | 17.26 | 280,900 |
Mar 07, 2024 | 17.25 | 17.52 | 17.20 | 17.43 | 17.13 | 332,900 |
Mar 06, 2024 | 17.38 | 17.50 | 17.13 | 17.15 | 16.85 | 284,000 |
Mar 05, 2024 | 17.29 | 17.40 | 17.11 | 17.31 | 17.01 | 397,100 |
Mar 04, 2024 | 17.37 | 17.37 | 17.00 | 17.27 | 16.97 | 351,200 |
Mar 01, 2024 | 17.05 | 17.39 | 16.86 | 17.29 | 16.99 | 472,400 |
Feb 29, 2024 | 17.14 | 17.25 | 16.96 | 16.99 | 16.70 | 432,400 |
Feb 28, 2024 | 17.41 | 17.49 | 16.96 | 17.02 | 16.73 | 664,900 |
Feb 28, 2024 | 0.15 Dividend | |||||
Feb 27, 2024 | 17.51 | 17.71 | 17.45 | 17.66 | 17.21 | 346,100 |
Feb 26, 2024 | 17.70 | 17.75 | 17.43 | 17.47 | 17.02 | 278,600 |
Feb 23, 2024 | 17.80 | 17.92 | 17.69 | 17.79 | 17.33 | 299,400 |
Feb 22, 2024 | 18.05 | 18.08 | 17.55 | 17.79 | 17.33 | 392,900 |
Feb 21, 2024 | 17.73 | 17.92 | 17.55 | 17.84 | 17.38 | 214,900 |
Feb 20, 2024 | 17.85 | 17.94 | 17.57 | 17.70 | 17.25 | 265,300 |
Feb 16, 2024 | 17.63 | 17.91 | 17.48 | 17.85 | 17.39 | 422,400 |
Feb 15, 2024 | 17.40 | 18.03 | 17.39 | 17.92 | 17.46 | 637,400 |
Feb 14, 2024 | 17.22 | 17.42 | 17.03 | 17.36 | 16.91 | 654,800 |
Feb 13, 2024 | 17.40 | 17.41 | 16.83 | 16.94 | 16.51 | 841,400 |
Feb 12, 2024 | 17.44 | 17.79 | 17.39 | 17.76 | 17.30 | 250,900 |
Feb 09, 2024 | 17.41 | 17.67 | 17.26 | 17.42 | 16.97 | 365,700 |
Feb 08, 2024 | 17.37 | 17.58 | 17.08 | 17.47 | 17.02 | 348,400 |
Feb 07, 2024 | 17.61 | 17.61 | 17.18 | 17.38 | 16.93 | 596,900 |
Feb 06, 2024 | 17.71 | 17.80 | 17.48 | 17.50 | 17.05 | 520,100 |
Feb 05, 2024 | 18.10 | 18.10 | 17.60 | 17.81 | 17.35 | 624,600 |
Feb 02, 2024 | 17.76 | 18.29 | 17.60 | 18.14 | 17.67 | 1,007,100 |
Feb 01, 2024 | 19.09 | 19.25 | 17.26 | 17.78 | 17.32 | 2,441,800 |
Jan 31, 2024 | 20.12 | 20.30 | 19.51 | 19.52 | 19.02 | 2,155,700 |
Jan 30, 2024 | 20.45 | 20.54 | 20.13 | 20.18 | 19.66 | 377,700 |
Jan 30, 2024 | 0.15 Dividend | |||||
Jan 29, 2024 | 20.74 | 20.74 | 20.33 | 20.68 | 20.00 | 317,400 |
Jan 26, 2024 | 20.66 | 20.75 | 20.45 | 20.58 | 19.91 | 228,700 |
Jan 25, 2024 | 20.55 | 20.73 | 20.16 | 20.67 | 19.99 | 299,600 |
Jan 24, 2024 | 20.78 | 20.85 | 20.42 | 20.52 | 19.85 | 297,100 |
Jan 23, 2024 | 20.55 | 20.64 | 20.25 | 20.42 | 19.75 | 406,200 |
Jan 22, 2024 | 20.00 | 20.46 | 19.94 | 20.40 | 19.73 | 343,800 |
Jan 19, 2024 | 20.01 | 20.12 | 19.59 | 20.01 | 19.36 | 627,300 |
Jan 18, 2024 | 20.10 | 20.25 | 19.74 | 20.10 | 19.44 | 311,600 |
Jan 17, 2024 | 20.75 | 20.76 | 19.92 | 20.10 | 19.44 | 446,300 |
Jan 16, 2024 | 21.33 | 21.33 | 20.75 | 20.90 | 20.22 | 438,300 |
Jan 15, 2024 | 21.15 | 21.27 | 21.04 | 21.20 | 20.51 | 297,600 |
Jan 12, 2024 | 21.11 | 21.35 | 21.02 | 21.16 | 20.47 | 253,200 |
Jan 11, 2024 | 20.93 | 21.26 | 20.51 | 21.12 | 20.43 | 367,000 |
Jan 10, 2024 | 20.91 | 21.07 | 20.66 | 20.86 | 20.18 | 273,200 |
Jan 09, 2024 | 20.48 | 20.94 | 20.38 | 20.87 | 20.19 | 481,800 |
Jan 08, 2024 | 20.38 | 20.85 | 20.26 | 20.54 | 19.87 | 584,300 |
Jan 05, 2024 | 20.10 | 20.50 | 20.00 | 20.38 | 19.71 | 326,700 |
Jan 04, 2024 | 19.96 | 20.50 | 19.96 | 20.20 | 19.54 | 431,300 |
Jan 03, 2024 | 19.99 | 20.28 | 19.79 | 20.10 | 19.44 | 420,900 |
Jan 02, 2024 | 20.14 | 20.34 | 20.00 | 20.12 | 19.46 | 338,800 |
Dec 29, 2023 | 20.08 | 20.35 | 19.97 | 20.18 | 19.52 | 262,700 |
Dec 28, 2023 | 19.93 | 20.39 | 19.65 | 20.20 | 19.54 | 708,800 |
Dec 28, 2023 | 0.63 Dividend | |||||
Dec 27, 2023 | 20.34 | 20.42 | 19.87 | 20.22 | 18.95 | 575,200 |
Dec 22, 2023 | 19.66 | 20.07 | 19.66 | 19.93 | 18.68 | 596,800 |
Dec 21, 2023 | 19.95 | 20.09 | 19.58 | 19.65 | 18.41 | 530,600 |
Dec 20, 2023 | 20.08 | 20.20 | 19.58 | 19.66 | 18.42 | 720,300 |
Dec 19, 2023 | 19.87 | 20.21 | 19.84 | 20.12 | 18.86 | 505,000 |
Dec 18, 2023 | 20.20 | 20.25 | 19.68 | 19.76 | 18.52 | 600,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |