Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 18.57 | 18.69 | 18.52 | 18.60 | 18.60 | 196,400 |
May 03, 2024 | 18.64 | 18.79 | 18.36 | 18.78 | 18.78 | 196,200 |
May 02, 2024 | 18.86 | 19.09 | 18.72 | 18.82 | 18.82 | 199,500 |
May 01, 2024 | 19.14 | 19.18 | 18.79 | 19.07 | 19.07 | 439,800 |
Apr 30, 2024 | 18.85 | 19.03 | 18.78 | 19.02 | 19.02 | 204,200 |
Apr 29, 2024 | 18.77 | 18.79 | 18.62 | 18.78 | 18.78 | 149,100 |
Apr 26, 2024 | 18.91 | 18.95 | 18.74 | 18.76 | 18.76 | 184,600 |
Apr 25, 2024 | 19.16 | 19.16 | 18.96 | 19.03 | 19.03 | 261,700 |
Apr 24, 2024 | 18.91 | 19.06 | 18.76 | 18.93 | 18.93 | 164,600 |
Apr 23, 2024 | 19.10 | 19.32 | 18.84 | 18.97 | 18.97 | 183,700 |
Apr 22, 2024 | 19.20 | 19.29 | 19.07 | 19.14 | 19.14 | 476,500 |
Apr 19, 2024 | 19.08 | 19.31 | 19.01 | 19.26 | 19.26 | 173,100 |
Apr 18, 2024 | 18.96 | 19.13 | 18.87 | 19.13 | 19.13 | 1,992,500 |
Apr 17, 2024 | 18.84 | 19.01 | 18.84 | 19.01 | 19.01 | 180,200 |
Apr 16, 2024 | 18.82 | 19.09 | 18.82 | 18.89 | 18.89 | 160,100 |
Apr 15, 2024 | 18.37 | 18.78 | 18.35 | 18.76 | 18.76 | 360,800 |
Apr 12, 2024 | 18.29 | 18.47 | 18.20 | 18.38 | 18.38 | 131,100 |
Apr 11, 2024 | 18.36 | 18.40 | 18.12 | 18.12 | 18.12 | 212,700 |
Apr 10, 2024 | 18.10 | 18.40 | 18.10 | 18.27 | 18.27 | 273,100 |
Apr 09, 2024 | 18.26 | 18.26 | 18.01 | 18.03 | 18.03 | 302,000 |
Apr 08, 2024 | 18.36 | 18.36 | 18.23 | 18.24 | 18.24 | 247,100 |
Apr 05, 2024 | 18.28 | 18.54 | 18.28 | 18.54 | 18.54 | 498,600 |
Apr 04, 2024 | 18.14 | 18.37 | 18.11 | 18.37 | 18.37 | 292,400 |
Apr 03, 2024 | 18.37 | 18.46 | 18.26 | 18.30 | 18.30 | 1,519,600 |
Apr 02, 2024 | 18.41 | 18.51 | 18.35 | 18.36 | 18.36 | 266,000 |
Apr 01, 2024 | 17.99 | 18.33 | 17.90 | 18.21 | 18.21 | 237,800 |
Mar 28, 2024 | 18.08 | 18.09 | 17.95 | 18.02 | 18.02 | 300,900 |
Mar 27, 2024 | 18.11 | 18.20 | 18.06 | 18.12 | 18.12 | 84,600 |
Mar 26, 2024 | 17.87 | 18.16 | 17.87 | 18.12 | 18.12 | 97,900 |
Mar 25, 2024 | 18.18 | 18.20 | 17.97 | 18.08 | 18.08 | 252,600 |
Mar 22, 2024 | 18.04 | 18.17 | 18.03 | 18.11 | 18.11 | 121,900 |
Mar 21, 2024 | 18.13 | 18.13 | 17.87 | 17.99 | 17.99 | 847,400 |
Mar 20, 2024 | 18.55 | 18.71 | 18.11 | 18.21 | 18.21 | 257,700 |
Mar 19, 2024 | 18.79 | 18.79 | 18.51 | 18.62 | 18.62 | 283,500 |
Mar 18, 2024 | 18.65 | 18.65 | 18.45 | 18.51 | 18.51 | 107,900 |
Mar 15, 2024 | 18.50 | 18.62 | 18.49 | 18.59 | 18.59 | 210,300 |
Mar 14, 2024 | 18.24 | 18.55 | 18.23 | 18.47 | 18.47 | 175,500 |
Mar 13, 2024 | 18.25 | 18.25 | 18.05 | 18.22 | 18.22 | 109,300 |
Mar 12, 2024 | 18.01 | 18.27 | 18.01 | 18.22 | 18.22 | 107,600 |
Mar 11, 2024 | 17.97 | 18.16 | 17.97 | 18.16 | 18.16 | 165,000 |
Mar 08, 2024 | 17.79 | 18.08 | 17.79 | 17.99 | 17.99 | 93,000 |
Mar 07, 2024 | 18.22 | 18.22 | 17.98 | 18.03 | 18.03 | 198,300 |
Mar 06, 2024 | 18.20 | 18.32 | 18.19 | 18.20 | 18.20 | 165,800 |
Mar 05, 2024 | 18.25 | 18.37 | 18.19 | 18.25 | 18.25 | 105,200 |
Mar 04, 2024 | 17.95 | 18.17 | 17.95 | 18.09 | 18.09 | 303,800 |
Mar 01, 2024 | 17.93 | 18.30 | 17.93 | 17.98 | 17.98 | 370,200 |
Feb 29, 2024 | 18.14 | 18.21 | 17.98 | 18.15 | 18.15 | 279,900 |
Feb 28, 2024 | 18.25 | 18.35 | 18.14 | 18.30 | 18.30 | 207,500 |
Feb 27, 2024 | 18.34 | 18.34 | 18.14 | 18.14 | 18.14 | 353,000 |
Feb 26, 2024 | 18.52 | 18.54 | 18.40 | 18.48 | 18.48 | 205,800 |
Feb 23, 2024 | 18.32 | 18.67 | 18.32 | 18.58 | 18.58 | 169,100 |
Feb 22, 2024 | 18.32 | 18.49 | 18.18 | 18.48 | 18.48 | 204,000 |
Feb 21, 2024 | 18.65 | 18.65 | 18.41 | 18.46 | 18.46 | 130,600 |
Feb 20, 2024 | 18.18 | 18.42 | 18.14 | 18.28 | 18.28 | 140,600 |
Feb 16, 2024 | 17.92 | 18.12 | 17.89 | 18.08 | 18.08 | 142,300 |
Feb 15, 2024 | 17.99 | 18.01 | 17.78 | 17.85 | 17.85 | 180,400 |
Feb 14, 2024 | 18.29 | 18.29 | 18.01 | 18.03 | 18.03 | 117,200 |
Feb 13, 2024 | 18.35 | 18.56 | 18.27 | 18.42 | 18.42 | 255,400 |
Feb 12, 2024 | 18.08 | 18.12 | 17.79 | 17.88 | 17.88 | 162,300 |
Feb 09, 2024 | 18.08 | 18.21 | 18.04 | 18.17 | 18.17 | 108,500 |
Feb 08, 2024 | 18.41 | 18.42 | 18.14 | 18.19 | 18.19 | 65,800 |
Feb 07, 2024 | 18.35 | 18.59 | 18.26 | 18.36 | 18.36 | 241,500 |
Feb 06, 2024 | 18.55 | 18.57 | 18.35 | 18.39 | 18.39 | 98,600 |
Feb 05, 2024 | 18.45 | 18.70 | 18.45 | 18.55 | 18.55 | 317,900 |
Feb 02, 2024 | 18.75 | 18.75 | 18.36 | 18.42 | 18.42 | 204,400 |
Feb 01, 2024 | 18.31 | 18.62 | 18.17 | 18.48 | 18.48 | 337,200 |
Jan 31, 2024 | 18.26 | 18.41 | 17.98 | 18.35 | 18.35 | 123,400 |
Jan 30, 2024 | 17.84 | 18.10 | 17.79 | 18.06 | 18.06 | 92,600 |
Jan 29, 2024 | 18.10 | 18.21 | 17.75 | 17.80 | 17.80 | 164,600 |
Jan 26, 2024 | 18.11 | 18.14 | 17.97 | 18.10 | 18.10 | 44,600 |
Jan 25, 2024 | 18.24 | 18.24 | 18.06 | 18.10 | 18.10 | 94,300 |
Jan 24, 2024 | 17.95 | 18.23 | 17.90 | 18.19 | 18.19 | 341,400 |
Jan 23, 2024 | 17.99 | 18.22 | 17.97 | 18.09 | 18.09 | 98,200 |
Jan 22, 2024 | 18.17 | 18.17 | 17.87 | 18.05 | 18.05 | 140,700 |
Jan 19, 2024 | 18.35 | 18.51 | 18.19 | 18.19 | 18.19 | 417,000 |
Jan 18, 2024 | 18.34 | 18.45 | 18.25 | 18.31 | 18.31 | 510,800 |
Jan 17, 2024 | 18.49 | 18.66 | 18.41 | 18.41 | 18.41 | 527,000 |
Jan 16, 2024 | 18.15 | 18.44 | 18.15 | 18.28 | 18.28 | 173,900 |
Jan 12, 2024 | 17.69 | 18.07 | 17.69 | 18.01 | 18.01 | 219,900 |
Jan 11, 2024 | 17.57 | 17.89 | 17.57 | 17.73 | 17.73 | 104,100 |
Jan 10, 2024 | 17.58 | 17.75 | 17.52 | 17.64 | 17.64 | 200,900 |
Jan 09, 2024 | 17.60 | 17.68 | 17.45 | 17.61 | 17.61 | 250,600 |
Jan 08, 2024 | 17.71 | 17.71 | 17.38 | 17.46 | 17.46 | 180,000 |
Jan 05, 2024 | 17.90 | 17.90 | 17.54 | 17.71 | 17.71 | 193,800 |
Jan 04, 2024 | 17.90 | 17.96 | 17.77 | 17.79 | 17.79 | 519,300 |
Jan 03, 2024 | 17.64 | 17.96 | 17.62 | 17.90 | 17.90 | 448,800 |
Jan 02, 2024 | 17.08 | 17.40 | 17.07 | 17.27 | 17.27 | 444,400 |
Dec 29, 2023 | 16.70 | 16.97 | 16.67 | 16.95 | 16.95 | 502,600 |
Dec 28, 2023 | 16.68 | 16.71 | 16.61 | 16.65 | 16.65 | 237,900 |
Dec 27, 2023 | 16.75 | 16.76 | 16.59 | 16.71 | 16.71 | 245,700 |
Dec 27, 2023 | 1.041 Dividend | |||||
Dec 26, 2023 | 17.89 | 17.90 | 17.69 | 17.75 | 16.71 | 155,600 |
Dec 22, 2023 | 17.87 | 17.96 | 17.75 | 17.83 | 16.78 | 682,500 |
Dec 21, 2023 | 17.99 | 18.04 | 17.84 | 17.84 | 16.79 | 176,000 |
Dec 20, 2023 | 17.88 | 18.15 | 17.72 | 18.10 | 17.04 | 266,300 |
Dec 19, 2023 | 18.05 | 18.18 | 17.82 | 17.90 | 16.85 | 408,800 |
Dec 18, 2023 | 17.99 | 18.27 | 17.94 | 18.21 | 17.14 | 225,900 |
Dec 15, 2023 | 17.90 | 18.11 | 17.74 | 18.03 | 16.97 | 367,700 |
Dec 14, 2023 | 18.65 | 18.65 | 17.93 | 18.01 | 16.95 | 713,900 |
Dec 13, 2023 | 19.54 | 19.71 | 18.91 | 18.91 | 17.80 | 318,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |