Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 18.24 | 18.47 | 18.18 | 18.25 | 18.25 | 342,100 |
May 03, 2024 | 18.25 | 18.47 | 18.14 | 18.15 | 18.15 | 240,000 |
May 02, 2024 | 18.19 | 18.19 | 17.88 | 18.08 | 18.08 | 274,000 |
May 01, 2024 | 18.05 | 18.16 | 17.83 | 17.91 | 17.91 | 348,100 |
Apr 30, 2024 | 18.55 | 18.68 | 17.97 | 17.98 | 17.98 | 575,800 |
Apr 29, 2024 | 18.42 | 18.62 | 18.32 | 18.48 | 18.48 | 390,400 |
Apr 26, 2024 | 18.21 | 18.56 | 18.18 | 18.19 | 18.19 | 285,400 |
Apr 25, 2024 | 18.12 | 18.35 | 18.12 | 18.24 | 18.24 | 240,300 |
Apr 24, 2024 | 18.26 | 18.49 | 18.11 | 18.23 | 18.23 | 373,100 |
Apr 23, 2024 | 18.16 | 18.46 | 18.16 | 18.24 | 18.24 | 433,700 |
Apr 22, 2024 | 18.07 | 18.34 | 17.79 | 18.12 | 18.12 | 288,700 |
Apr 19, 2024 | 18.05 | 18.30 | 17.99 | 18.04 | 18.04 | 214,800 |
Apr 18, 2024 | 17.98 | 18.25 | 17.81 | 18.11 | 18.11 | 247,500 |
Apr 17, 2024 | 17.84 | 18.03 | 17.73 | 17.88 | 17.88 | 391,500 |
Apr 17, 2024 | 0.756 Dividend | |||||
Apr 16, 2024 | 18.61 | 18.80 | 18.26 | 18.48 | 17.72 | 752,200 |
Apr 15, 2024 | 18.99 | 19.00 | 18.64 | 18.80 | 18.03 | 407,300 |
Apr 12, 2024 | 19.48 | 19.60 | 18.93 | 18.93 | 18.16 | 259,900 |
Apr 11, 2024 | 19.81 | 19.89 | 19.59 | 19.74 | 18.93 | 157,900 |
Apr 10, 2024 | 19.97 | 20.02 | 19.68 | 19.68 | 18.87 | 295,100 |
Apr 09, 2024 | 20.26 | 20.43 | 20.21 | 20.29 | 19.46 | 196,800 |
Apr 08, 2024 | 20.18 | 20.26 | 20.08 | 20.24 | 19.41 | 242,800 |
Apr 05, 2024 | 20.28 | 20.36 | 20.04 | 20.11 | 19.29 | 132,300 |
Apr 04, 2024 | 20.62 | 20.70 | 20.31 | 20.38 | 19.55 | 415,000 |
Apr 03, 2024 | 20.34 | 20.60 | 20.23 | 20.41 | 19.58 | 321,700 |
Apr 02, 2024 | 19.80 | 20.36 | 19.79 | 20.32 | 19.49 | 288,600 |
Apr 01, 2024 | 19.96 | 19.99 | 19.67 | 19.73 | 18.92 | 284,800 |
Mar 28, 2024 | 19.82 | 20.09 | 19.77 | 19.83 | 19.02 | 209,500 |
Mar 27, 2024 | 19.68 | 19.78 | 19.58 | 19.76 | 18.95 | 113,200 |
Mar 26, 2024 | 19.72 | 19.96 | 19.60 | 19.66 | 18.86 | 353,600 |
Mar 25, 2024 | 19.41 | 19.69 | 19.41 | 19.55 | 18.75 | 217,300 |
Mar 22, 2024 | 19.48 | 19.50 | 19.10 | 19.40 | 18.61 | 285,300 |
Mar 21, 2024 | 19.51 | 19.68 | 19.50 | 19.53 | 18.73 | 249,800 |
Mar 20, 2024 | 19.24 | 19.64 | 19.13 | 19.63 | 18.83 | 312,900 |
Mar 19, 2024 | 19.93 | 19.97 | 19.46 | 19.49 | 18.69 | 175,400 |
Mar 18, 2024 | 20.33 | 20.37 | 20.00 | 20.00 | 19.18 | 208,500 |
Mar 15, 2024 | 20.42 | 20.45 | 20.17 | 20.20 | 19.37 | 462,200 |
Mar 14, 2024 | 20.34 | 20.57 | 20.24 | 20.35 | 19.52 | 272,400 |
Mar 13, 2024 | 20.43 | 20.72 | 20.39 | 20.55 | 19.71 | 1,024,000 |
Mar 12, 2024 | 19.66 | 20.23 | 19.58 | 20.14 | 19.32 | 276,700 |
Mar 11, 2024 | 19.30 | 19.60 | 19.24 | 19.55 | 18.75 | 127,400 |
Mar 08, 2024 | 19.11 | 19.65 | 19.11 | 19.33 | 18.54 | 296,400 |
Mar 07, 2024 | 19.17 | 19.22 | 18.76 | 18.80 | 18.03 | 577,600 |
Mar 06, 2024 | 19.21 | 19.31 | 19.10 | 19.22 | 18.43 | 191,500 |
Mar 05, 2024 | 19.11 | 19.31 | 18.93 | 19.06 | 18.28 | 283,300 |
Mar 04, 2024 | 19.78 | 19.78 | 19.21 | 19.25 | 18.46 | 178,100 |
Mar 01, 2024 | 19.75 | 19.97 | 19.59 | 19.83 | 19.02 | 329,500 |
Feb 29, 2024 | 19.21 | 19.65 | 19.16 | 19.63 | 18.83 | 335,200 |
Feb 28, 2024 | 19.32 | 19.48 | 19.22 | 19.30 | 18.51 | 177,000 |
Feb 27, 2024 | 19.03 | 19.43 | 18.86 | 19.25 | 18.46 | 327,200 |
Feb 26, 2024 | 18.75 | 19.00 | 18.73 | 18.99 | 18.21 | 159,600 |
Feb 23, 2024 | 19.17 | 19.17 | 18.93 | 18.99 | 18.21 | 159,100 |
Feb 22, 2024 | 19.65 | 19.71 | 19.07 | 19.12 | 18.34 | 259,200 |
Feb 21, 2024 | 20.00 | 20.00 | 19.55 | 19.75 | 18.94 | 397,700 |
Feb 20, 2024 | 20.16 | 20.45 | 20.07 | 20.26 | 19.43 | 352,700 |
Feb 16, 2024 | 19.74 | 20.28 | 19.74 | 20.18 | 19.35 | 267,800 |
Feb 15, 2024 | 19.22 | 19.75 | 19.10 | 19.75 | 18.94 | 381,000 |
Feb 14, 2024 | 18.33 | 18.88 | 18.33 | 18.87 | 18.10 | 306,600 |
Feb 13, 2024 | 18.07 | 18.20 | 17.95 | 18.02 | 17.28 | 327,600 |
Feb 12, 2024 | 18.26 | 18.48 | 18.26 | 18.28 | 17.53 | 198,000 |
Feb 09, 2024 | 18.17 | 18.35 | 18.06 | 18.31 | 17.56 | 208,500 |
Feb 08, 2024 | 18.38 | 18.44 | 18.02 | 18.05 | 17.31 | 219,100 |
Feb 07, 2024 | 18.65 | 18.73 | 18.29 | 18.38 | 17.63 | 287,500 |
Feb 06, 2024 | 18.72 | 18.84 | 18.47 | 18.54 | 17.78 | 328,400 |
Feb 05, 2024 | 18.67 | 18.93 | 18.54 | 18.69 | 17.93 | 229,900 |
Feb 02, 2024 | 18.63 | 18.82 | 18.44 | 18.82 | 18.05 | 280,200 |
Feb 01, 2024 | 18.36 | 19.24 | 18.36 | 19.06 | 18.28 | 471,100 |
Jan 31, 2024 | 18.30 | 18.61 | 18.19 | 18.28 | 17.53 | 312,500 |
Jan 30, 2024 | 18.53 | 18.53 | 18.23 | 18.34 | 17.59 | 489,700 |
Jan 29, 2024 | 18.45 | 18.62 | 18.37 | 18.52 | 17.76 | 143,100 |
Jan 26, 2024 | 18.69 | 18.76 | 18.50 | 18.57 | 17.81 | 231,000 |
Jan 25, 2024 | 18.75 | 18.79 | 18.54 | 18.73 | 17.96 | 185,900 |
Jan 24, 2024 | 18.82 | 18.83 | 18.49 | 18.62 | 17.86 | 342,700 |
Jan 23, 2024 | 18.72 | 18.76 | 18.37 | 18.45 | 17.70 | 393,000 |
Jan 22, 2024 | 18.73 | 18.80 | 18.42 | 18.62 | 17.86 | 209,500 |
Jan 19, 2024 | 18.58 | 18.69 | 18.41 | 18.69 | 17.93 | 234,700 |
Jan 18, 2024 | 18.55 | 18.55 | 18.28 | 18.46 | 17.70 | 283,300 |
Jan 17, 2024 | 18.37 | 18.49 | 18.17 | 18.34 | 17.59 | 273,700 |
Jan 16, 2024 | 18.67 | 18.74 | 18.51 | 18.66 | 17.90 | 242,300 |
Jan 12, 2024 | 18.81 | 18.92 | 18.74 | 18.79 | 18.02 | 223,400 |
Jan 11, 2024 | 18.79 | 18.83 | 18.56 | 18.73 | 17.96 | 195,100 |
Jan 10, 2024 | 18.73 | 18.81 | 18.60 | 18.66 | 17.90 | 246,400 |
Jan 09, 2024 | 18.89 | 19.01 | 18.67 | 18.77 | 18.00 | 329,300 |
Jan 08, 2024 | 19.31 | 19.45 | 19.02 | 19.19 | 18.40 | 243,300 |
Jan 05, 2024 | 19.30 | 19.52 | 19.24 | 19.45 | 18.65 | 158,600 |
Jan 04, 2024 | 19.59 | 19.69 | 19.30 | 19.30 | 18.51 | 393,100 |
Jan 03, 2024 | 19.55 | 19.81 | 19.49 | 19.59 | 18.79 | 251,600 |
Jan 02, 2024 | 19.46 | 19.53 | 19.37 | 19.43 | 18.64 | 207,900 |
Dec 29, 2023 | 19.44 | 19.62 | 19.35 | 19.49 | 18.69 | 187,300 |
Dec 28, 2023 | 19.29 | 19.39 | 19.15 | 19.33 | 18.54 | 264,400 |
Dec 27, 2023 | 19.24 | 19.42 | 19.20 | 19.24 | 18.45 | 174,000 |
Dec 26, 2023 | 19.27 | 19.33 | 19.11 | 19.13 | 18.35 | 137,300 |
Dec 22, 2023 | 19.21 | 19.38 | 19.14 | 19.31 | 18.52 | 152,800 |
Dec 21, 2023 | 19.45 | 19.61 | 19.16 | 19.30 | 18.51 | 401,300 |
Dec 20, 2023 | 19.62 | 19.62 | 19.10 | 19.11 | 18.33 | 389,300 |
Dec 19, 2023 | 19.48 | 19.75 | 19.43 | 19.61 | 18.81 | 1,974,300 |
Dec 18, 2023 | 20.03 | 20.03 | 19.33 | 19.59 | 18.79 | 361,200 |
Dec 15, 2023 | 20.29 | 20.43 | 20.05 | 20.07 | 19.25 | 732,600 |
Dec 14, 2023 | 20.15 | 20.46 | 20.10 | 20.30 | 19.47 | 1,272,500 |
Dec 13, 2023 | 19.58 | 20.03 | 19.51 | 19.86 | 19.05 | 1,055,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |