Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.14 | 18.42 | 18.10 | 18.30 | 18.30 | 13,110 |
Apr 25, 2024 | 17.96 | 18.14 | 17.90 | 18.14 | 18.14 | 18,697 |
Apr 24, 2024 | 17.86 | 17.90 | 17.80 | 17.90 | 17.90 | 39,163 |
Apr 23, 2024 | 17.98 | 18.00 | 17.92 | 17.96 | 17.96 | 24,183 |
Apr 22, 2024 | 17.96 | 18.00 | 17.88 | 17.96 | 17.96 | 19,713 |
Apr 19, 2024 | 17.94 | 17.96 | 17.84 | 17.92 | 17.92 | 15,168 |
Apr 18, 2024 | 18.06 | 18.10 | 17.96 | 17.96 | 17.96 | 30,716 |
Apr 17, 2024 | 18.02 | 18.06 | 17.94 | 18.04 | 18.04 | 21,676 |
Apr 16, 2024 | 18.12 | 18.12 | 18.00 | 18.06 | 18.06 | 19,101 |
Apr 15, 2024 | 18.28 | 18.28 | 18.16 | 18.16 | 18.16 | 14,954 |
Apr 12, 2024 | 18.30 | 18.38 | 18.26 | 18.28 | 18.28 | 17,060 |
Apr 11, 2024 | 18.52 | 18.52 | 18.26 | 18.26 | 18.26 | 20,133 |
Apr 10, 2024 | 18.60 | 18.62 | 18.48 | 18.50 | 18.50 | 34,345 |
Apr 10, 2024 | 0.643 Dividend | |||||
Apr 09, 2024 | 18.92 | 19.18 | 18.92 | 19.06 | 18.42 | 29,243 |
Apr 08, 2024 | 18.66 | 18.90 | 18.66 | 18.88 | 18.24 | 22,291 |
Apr 05, 2024 | 18.66 | 18.78 | 18.64 | 18.66 | 18.03 | 18,278 |
Apr 04, 2024 | 18.72 | 18.76 | 18.62 | 18.64 | 18.01 | 20,796 |
Apr 03, 2024 | 18.66 | 18.72 | 18.62 | 18.70 | 18.07 | 23,232 |
Apr 02, 2024 | 18.62 | 18.72 | 18.60 | 18.64 | 18.01 | 23,967 |
Mar 28, 2024 | 18.60 | 18.68 | 18.58 | 18.60 | 17.97 | 18,932 |
Mar 27, 2024 | 18.60 | 18.62 | 18.58 | 18.60 | 17.97 | 7,704 |
Mar 26, 2024 | 18.66 | 18.66 | 18.58 | 18.60 | 17.97 | 15,922 |
Mar 25, 2024 | 18.68 | 18.68 | 18.62 | 18.64 | 18.01 | 13,027 |
Mar 22, 2024 | 18.74 | 18.74 | 18.68 | 18.72 | 18.09 | 6,025 |
Mar 21, 2024 | 18.64 | 18.72 | 18.64 | 18.72 | 18.09 | 18,504 |
Mar 20, 2024 | 18.72 | 18.74 | 18.68 | 18.68 | 18.05 | 12,587 |
Mar 19, 2024 | 18.68 | 18.74 | 18.66 | 18.70 | 18.07 | 9,746 |
Mar 18, 2024 | 18.80 | 18.80 | 18.72 | 18.78 | 18.15 | 3,816 |
Mar 15, 2024 | 18.74 | 18.76 | 18.72 | 18.76 | 18.13 | 2,851 |
Mar 14, 2024 | 18.78 | 18.94 | 18.70 | 18.70 | 18.07 | 21,281 |
Mar 13, 2024 | 18.78 | 18.80 | 18.74 | 18.74 | 18.11 | 5,768 |
Mar 12, 2024 | 18.80 | 18.80 | 18.68 | 18.72 | 18.09 | 17,186 |
Mar 08, 2024 | 18.78 | 18.98 | 18.76 | 18.80 | 18.17 | 27,956 |
Mar 07, 2024 | 18.68 | 18.74 | 18.64 | 18.74 | 18.11 | 13,715 |
Mar 06, 2024 | 18.62 | 18.76 | 18.62 | 18.74 | 18.11 | 11,834 |
Mar 05, 2024 | 18.62 | 18.64 | 18.58 | 18.60 | 17.97 | 5,912 |
Mar 04, 2024 | 18.70 | 18.70 | 18.56 | 18.60 | 17.97 | 9,494 |
Mar 01, 2024 | 18.64 | 18.74 | 18.60 | 18.68 | 18.05 | 8,122 |
Feb 29, 2024 | 18.90 | 19.00 | 18.56 | 18.62 | 17.99 | 25,583 |
Feb 28, 2024 | 18.52 | 18.84 | 18.52 | 18.84 | 18.20 | 27,338 |
Feb 27, 2024 | 18.54 | 18.54 | 18.42 | 18.46 | 17.84 | 38,477 |
Feb 26, 2024 | 18.54 | 18.56 | 18.50 | 18.54 | 17.91 | 19,862 |
Feb 23, 2024 | 18.64 | 18.64 | 18.50 | 18.56 | 17.93 | 20,498 |
Feb 22, 2024 | 18.62 | 18.74 | 18.58 | 18.62 | 17.99 | 26,771 |
Feb 21, 2024 | 18.58 | 18.62 | 18.52 | 18.62 | 17.99 | 20,859 |
Feb 20, 2024 | 18.68 | 18.68 | 18.56 | 18.60 | 17.97 | 19,489 |
Feb 19, 2024 | 18.80 | 18.80 | 18.66 | 18.68 | 18.05 | 25,960 |
Feb 15, 2024 | 18.94 | 18.96 | 18.86 | 18.88 | 18.24 | 20,960 |
Feb 14, 2024 | 18.94 | 18.96 | 18.92 | 18.92 | 18.28 | 2,615 |
Feb 13, 2024 | 18.98 | 18.98 | 18.92 | 18.92 | 18.28 | 10,306 |
Feb 12, 2024 | 18.98 | 18.98 | 18.94 | 18.96 | 18.32 | 4,512 |
Feb 09, 2024 | 18.96 | 18.98 | 18.92 | 18.98 | 18.34 | 5,527 |
Feb 08, 2024 | 18.94 | 18.98 | 18.92 | 18.94 | 18.30 | 4,079 |
Feb 07, 2024 | 19.02 | 19.02 | 18.94 | 18.96 | 18.32 | 10,898 |
Feb 06, 2024 | 18.88 | 19.08 | 18.88 | 19.04 | 18.40 | 29,475 |
Feb 05, 2024 | 18.92 | 18.92 | 18.86 | 18.88 | 18.24 | 7,079 |
Feb 02, 2024 | 18.90 | 18.92 | 18.86 | 18.88 | 18.24 | 10,957 |
Feb 01, 2024 | 18.94 | 18.98 | 18.90 | 18.96 | 18.32 | 8,922 |
Jan 31, 2024 | 18.96 | 18.98 | 18.94 | 18.94 | 18.30 | 5,000 |
Jan 30, 2024 | 19.00 | 19.00 | 18.94 | 18.96 | 18.32 | 5,921 |
Jan 29, 2024 | 19.00 | 19.00 | 18.98 | 19.00 | 18.36 | 4,788 |
Jan 26, 2024 | 18.98 | 19.00 | 18.94 | 18.98 | 18.34 | 6,037 |
Jan 25, 2024 | 18.98 | 19.00 | 18.90 | 18.96 | 18.32 | 11,693 |
Jan 24, 2024 | 18.98 | 19.00 | 18.96 | 18.98 | 18.34 | 5,364 |
Jan 23, 2024 | 19.00 | 19.00 | 18.96 | 18.98 | 18.34 | 5,586 |
Jan 22, 2024 | 18.98 | 19.00 | 18.94 | 19.00 | 18.36 | 5,464 |
Jan 19, 2024 | 19.06 | 19.12 | 18.96 | 18.96 | 18.32 | 13,825 |
Jan 18, 2024 | 19.10 | 19.10 | 18.98 | 19.04 | 18.40 | 8,125 |
Jan 17, 2024 | 19.04 | 19.06 | 18.88 | 18.94 | 18.30 | 12,541 |
Jan 16, 2024 | 19.08 | 19.08 | 18.96 | 19.06 | 18.42 | 15,025 |
Jan 15, 2024 | 19.06 | 19.08 | 19.02 | 19.06 | 18.42 | 6,394 |
Jan 12, 2024 | 19.16 | 19.18 | 19.04 | 19.06 | 18.42 | 10,697 |
Jan 11, 2024 | 19.18 | 19.20 | 19.16 | 19.20 | 18.55 | 15,665 |
Jan 10, 2024 | 19.18 | 19.18 | 19.14 | 19.18 | 18.53 | 2,654 |
Jan 09, 2024 | 19.20 | 19.22 | 19.14 | 19.18 | 18.53 | 14,209 |
Jan 08, 2024 | 19.20 | 19.22 | 19.18 | 19.20 | 18.55 | 11,481 |
Jan 05, 2024 | 19.20 | 19.24 | 19.14 | 19.20 | 18.55 | 11,817 |
Jan 04, 2024 | 19.36 | 19.42 | 19.16 | 19.18 | 18.53 | 24,906 |
Jan 03, 2024 | 19.00 | 19.40 | 19.00 | 19.34 | 18.69 | 16,012 |
Jan 02, 2024 | 18.86 | 19.04 | 18.84 | 18.98 | 18.34 | 20,666 |
Dec 29, 2023 | 18.78 | 18.84 | 18.76 | 18.84 | 18.20 | 9,061 |
Dec 28, 2023 | 18.88 | 18.90 | 18.70 | 18.74 | 18.11 | 28,950 |
Dec 27, 2023 | 18.86 | 18.94 | 18.82 | 18.82 | 18.19 | 22,758 |
Dec 22, 2023 | 18.90 | 18.90 | 18.78 | 18.84 | 18.20 | 14,878 |
Dec 21, 2023 | 18.80 | 18.86 | 18.70 | 18.84 | 18.20 | 25,576 |
Dec 20, 2023 | 18.90 | 19.00 | 18.74 | 18.74 | 18.11 | 20,720 |
Dec 19, 2023 | 18.88 | 18.96 | 18.82 | 18.88 | 18.24 | 11,380 |
Dec 18, 2023 | 18.64 | 18.82 | 18.56 | 18.80 | 18.17 | 21,453 |
Dec 15, 2023 | 18.62 | 18.64 | 18.48 | 18.58 | 17.95 | 26,509 |
Dec 14, 2023 | 18.60 | 18.76 | 18.50 | 18.58 | 17.95 | 39,568 |
Dec 13, 2023 | 18.70 | 18.70 | 18.48 | 18.56 | 17.93 | 42,121 |
Dec 12, 2023 | 18.80 | 19.06 | 18.66 | 18.70 | 18.07 | 39,390 |
Dec 11, 2023 | 18.72 | 18.86 | 18.72 | 18.76 | 18.13 | 28,396 |
Dec 08, 2023 | 18.64 | 18.72 | 18.58 | 18.70 | 18.07 | 30,802 |
Dec 07, 2023 | 18.70 | 18.70 | 18.58 | 18.68 | 18.05 | 15,139 |
Dec 06, 2023 | 18.80 | 18.80 | 18.60 | 18.68 | 18.05 | 20,615 |
Dec 05, 2023 | 18.98 | 18.98 | 18.62 | 18.74 | 18.11 | 35,483 |
Dec 04, 2023 | 19.20 | 19.20 | 18.98 | 19.00 | 18.36 | 25,230 |
Dec 01, 2023 | 19.20 | 19.26 | 19.14 | 19.20 | 18.55 | 16,727 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |