Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.60 | 17.83 | 17.52 | 17.78 | 17.78 | 43,047 |
May 01, 2024 | 17.40 | 17.75 | 17.35 | 17.44 | 17.44 | 72,700 |
Apr 30, 2024 | 17.35 | 17.49 | 17.27 | 17.39 | 17.39 | 43,500 |
Apr 29, 2024 | 17.37 | 17.56 | 17.37 | 17.49 | 17.49 | 205,900 |
Apr 26, 2024 | 17.35 | 17.44 | 17.24 | 17.29 | 17.29 | 54,000 |
Apr 25, 2024 | 17.25 | 17.28 | 17.11 | 17.24 | 17.24 | 91,300 |
Apr 24, 2024 | 17.39 | 17.43 | 17.25 | 17.38 | 17.38 | 54,900 |
Apr 23, 2024 | 17.15 | 17.47 | 17.15 | 17.44 | 17.44 | 191,800 |
Apr 22, 2024 | 17.04 | 17.17 | 16.88 | 17.17 | 17.17 | 47,700 |
Apr 22, 2024 | 0.132 Dividend | |||||
Apr 19, 2024 | 16.86 | 17.10 | 16.83 | 17.10 | 16.97 | 61,700 |
Apr 18, 2024 | 16.86 | 16.97 | 16.79 | 16.87 | 16.74 | 65,700 |
Apr 17, 2024 | 17.00 | 17.03 | 16.79 | 16.81 | 16.68 | 47,500 |
Apr 16, 2024 | 17.13 | 17.13 | 16.81 | 16.86 | 16.73 | 99,200 |
Apr 15, 2024 | 17.39 | 17.41 | 17.00 | 17.12 | 16.99 | 105,800 |
Apr 12, 2024 | 17.43 | 17.46 | 17.25 | 17.31 | 17.18 | 55,900 |
Apr 11, 2024 | 17.49 | 17.60 | 17.32 | 17.48 | 17.35 | 112,500 |
Apr 10, 2024 | 17.73 | 17.73 | 17.25 | 17.39 | 17.26 | 248,200 |
Apr 09, 2024 | 17.85 | 18.16 | 17.85 | 18.16 | 18.02 | 41,200 |
Apr 08, 2024 | 17.63 | 17.85 | 17.63 | 17.84 | 17.70 | 54,300 |
Apr 05, 2024 | 17.35 | 17.51 | 17.28 | 17.46 | 17.33 | 74,400 |
Apr 04, 2024 | 17.65 | 17.75 | 17.36 | 17.42 | 17.29 | 62,200 |
Apr 03, 2024 | 17.45 | 17.49 | 17.35 | 17.47 | 17.34 | 65,800 |
Apr 02, 2024 | 17.67 | 17.68 | 17.35 | 17.47 | 17.34 | 73,700 |
Apr 01, 2024 | 18.14 | 18.14 | 17.77 | 17.80 | 17.66 | 56,100 |
Mar 28, 2024 | 17.89 | 18.08 | 17.89 | 18.05 | 17.91 | 55,800 |
Mar 27, 2024 | 17.53 | 17.84 | 17.53 | 17.84 | 17.70 | 82,400 |
Mar 26, 2024 | 17.61 | 17.61 | 17.33 | 17.35 | 17.22 | 55,200 |
Mar 25, 2024 | 17.48 | 17.64 | 17.48 | 17.51 | 17.37 | 48,600 |
Mar 22, 2024 | 17.93 | 17.94 | 17.48 | 17.48 | 17.35 | 65,400 |
Mar 21, 2024 | 17.74 | 17.90 | 17.74 | 17.88 | 17.74 | 40,100 |
Mar 20, 2024 | 17.32 | 17.70 | 17.23 | 17.65 | 17.51 | 56,300 |
Mar 19, 2024 | 17.27 | 17.44 | 17.24 | 17.36 | 17.23 | 51,900 |
Mar 18, 2024 | 17.39 | 17.41 | 17.28 | 17.30 | 17.17 | 44,900 |
Mar 18, 2024 | 0.132 Dividend | |||||
Mar 15, 2024 | 17.34 | 17.51 | 17.32 | 17.47 | 17.20 | 57,100 |
Mar 14, 2024 | 17.66 | 17.66 | 17.22 | 17.37 | 17.11 | 56,200 |
Mar 13, 2024 | 17.67 | 17.88 | 17.65 | 17.69 | 17.42 | 57,400 |
Mar 12, 2024 | 17.74 | 17.80 | 17.55 | 17.72 | 17.45 | 66,000 |
Mar 11, 2024 | 17.79 | 17.86 | 17.67 | 17.75 | 17.48 | 88,000 |
Mar 08, 2024 | 17.75 | 17.94 | 17.68 | 17.75 | 17.48 | 194,300 |
Mar 07, 2024 | 17.65 | 17.71 | 17.51 | 17.59 | 17.32 | 57,400 |
Mar 06, 2024 | 17.60 | 17.64 | 17.43 | 17.53 | 17.26 | 115,500 |
Mar 05, 2024 | 17.56 | 17.70 | 17.42 | 17.45 | 17.18 | 920,000 |
Mar 04, 2024 | 17.50 | 17.64 | 17.32 | 17.62 | 17.35 | 116,600 |
Mar 01, 2024 | 17.32 | 17.51 | 17.16 | 17.51 | 17.24 | 61,300 |
Feb 29, 2024 | 17.46 | 17.52 | 17.27 | 17.32 | 17.06 | 49,400 |
Feb 28, 2024 | 17.23 | 17.41 | 17.03 | 17.24 | 16.98 | 44,600 |
Feb 27, 2024 | 17.26 | 17.40 | 17.26 | 17.28 | 17.02 | 47,600 |
Feb 26, 2024 | 17.45 | 17.52 | 17.10 | 17.14 | 16.88 | 72,100 |
Feb 23, 2024 | 17.60 | 17.61 | 17.41 | 17.47 | 17.20 | 57,300 |
Feb 22, 2024 | 17.64 | 17.64 | 17.41 | 17.55 | 17.28 | 84,100 |
Feb 21, 2024 | 17.52 | 17.66 | 17.46 | 17.56 | 17.29 | 167,500 |
Feb 20, 2024 | 17.66 | 17.66 | 17.47 | 17.55 | 17.28 | 73,600 |
Feb 20, 2024 | 0.132 Dividend | |||||
Feb 16, 2024 | 17.83 | 17.95 | 17.54 | 17.86 | 17.46 | 40,400 |
Feb 15, 2024 | 17.74 | 18.04 | 17.74 | 18.04 | 17.63 | 61,400 |
Feb 14, 2024 | 17.60 | 17.69 | 17.44 | 17.53 | 17.14 | 56,000 |
Feb 13, 2024 | 17.67 | 17.67 | 17.28 | 17.48 | 17.09 | 112,400 |
Feb 12, 2024 | 17.94 | 18.23 | 17.90 | 18.16 | 17.75 | 42,800 |
Feb 09, 2024 | 17.89 | 17.89 | 17.61 | 17.88 | 17.48 | 33,200 |
Feb 08, 2024 | 17.60 | 17.90 | 17.54 | 17.86 | 17.46 | 82,700 |
Feb 07, 2024 | 17.70 | 17.70 | 17.48 | 17.54 | 17.15 | 34,800 |
Feb 06, 2024 | 17.59 | 17.78 | 17.53 | 17.63 | 17.23 | 39,000 |
Feb 05, 2024 | 17.72 | 17.72 | 17.46 | 17.56 | 17.16 | 98,500 |
Feb 02, 2024 | 18.06 | 18.10 | 17.77 | 17.96 | 17.56 | 71,400 |
Feb 01, 2024 | 18.19 | 18.30 | 17.77 | 18.30 | 17.89 | 78,000 |
Jan 31, 2024 | 18.52 | 18.61 | 18.04 | 18.06 | 17.65 | 76,100 |
Jan 30, 2024 | 18.65 | 18.65 | 18.45 | 18.52 | 18.10 | 37,200 |
Jan 29, 2024 | 18.62 | 18.70 | 18.45 | 18.70 | 18.28 | 42,100 |
Jan 26, 2024 | 18.62 | 18.74 | 18.52 | 18.55 | 18.13 | 36,700 |
Jan 25, 2024 | 18.50 | 18.63 | 18.42 | 18.54 | 18.12 | 58,700 |
Jan 24, 2024 | 18.75 | 18.75 | 18.25 | 18.28 | 17.87 | 73,900 |
Jan 23, 2024 | 18.81 | 18.90 | 18.41 | 18.52 | 18.10 | 60,600 |
Jan 22, 2024 | 18.71 | 18.82 | 18.54 | 18.68 | 18.26 | 127,400 |
Jan 22, 2024 | 0.131 Dividend | |||||
Jan 19, 2024 | 18.44 | 18.65 | 18.22 | 18.64 | 18.09 | 156,700 |
Jan 18, 2024 | 18.54 | 18.57 | 18.15 | 18.32 | 17.78 | 36,200 |
Jan 17, 2024 | 18.68 | 18.78 | 18.17 | 18.43 | 17.89 | 106,000 |
Jan 16, 2024 | 19.00 | 19.04 | 18.83 | 18.89 | 18.34 | 95,900 |
Jan 12, 2024 | 19.26 | 19.46 | 19.10 | 19.15 | 18.59 | 51,600 |
Jan 11, 2024 | 19.50 | 19.50 | 18.94 | 19.09 | 18.53 | 108,000 |
Jan 10, 2024 | 19.74 | 19.92 | 19.71 | 19.84 | 19.26 | 127,700 |
Jan 09, 2024 | 19.80 | 19.81 | 19.60 | 19.70 | 19.12 | 45,000 |
Jan 08, 2024 | 19.77 | 20.07 | 19.66 | 19.98 | 19.39 | 74,400 |
Jan 05, 2024 | 19.70 | 19.98 | 19.47 | 19.73 | 19.15 | 39,800 |
Jan 04, 2024 | 19.79 | 19.96 | 19.67 | 19.78 | 19.20 | 47,400 |
Jan 03, 2024 | 20.17 | 20.17 | 19.70 | 19.77 | 19.19 | 67,400 |
Jan 02, 2024 | 20.11 | 20.44 | 20.11 | 20.30 | 19.70 | 82,800 |
Dec 29, 2023 | 20.54 | 20.54 | 20.17 | 20.18 | 19.59 | 47,900 |
Dec 28, 2023 | 20.29 | 20.55 | 20.19 | 20.55 | 19.95 | 34,200 |
Dec 27, 2023 | 20.30 | 20.47 | 20.20 | 20.37 | 19.77 | 47,700 |
Dec 26, 2023 | 19.94 | 20.34 | 19.91 | 20.30 | 19.70 | 65,800 |
Dec 22, 2023 | 20.00 | 20.25 | 19.82 | 19.94 | 19.35 | 49,600 |
Dec 21, 2023 | 19.95 | 20.01 | 19.71 | 19.91 | 19.33 | 61,000 |
Dec 20, 2023 | 19.95 | 20.30 | 19.77 | 19.77 | 19.19 | 86,200 |
Dec 19, 2023 | 19.71 | 20.03 | 19.71 | 19.98 | 19.39 | 72,600 |
Dec 18, 2023 | 20.07 | 20.07 | 19.61 | 19.61 | 19.03 | 119,200 |
Dec 18, 2023 | 0.131 Dividend | |||||
Dec 15, 2023 | 20.38 | 20.43 | 19.92 | 20.07 | 19.35 | 79,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |