Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
May 02, 2024 | 18.00 | 18.28 | 17.87 | 18.22 | 18.22 | 19,744 |
May 01, 2024 | 17.91 | 17.91 | 17.88 | 17.91 | 17.91 | 1,928 |
Apr 30, 2024 | 17.75 | 17.82 | 17.75 | 17.82 | 17.82 | 1,335 |
Apr 29, 2024 | 17.82 | 17.84 | 17.53 | 17.71 | 17.71 | 4,910 |
Apr 26, 2024 | 17.67 | 17.88 | 17.67 | 17.88 | 17.88 | 2,032 |
Apr 25, 2024 | 17.59 | 17.95 | 17.59 | 17.93 | 17.93 | 5,085 |
Apr 24, 2024 | 17.74 | 17.93 | 17.67 | 17.86 | 17.86 | 7,407 |
Apr 23, 2024 | 17.89 | 17.92 | 17.89 | 17.92 | 17.92 | 654 |
Apr 22, 2024 | 17.58 | 17.90 | 17.56 | 17.58 | 17.58 | 2,143 |
Apr 19, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Apr 18, 2024 | 17.71 | 18.47 | 17.24 | 17.47 | 17.47 | 4,969 |
Apr 17, 2024 | 17.59 | 17.90 | 17.50 | 17.70 | 17.70 | 5,376 |
Apr 16, 2024 | 18.04 | 18.04 | 17.81 | 18.03 | 18.03 | 3,083 |
Apr 15, 2024 | 18.50 | 18.50 | 17.69 | 18.01 | 18.01 | 15,487 |
Apr 12, 2024 | 18.62 | 18.62 | 18.48 | 18.50 | 18.50 | 2,656 |
Apr 11, 2024 | 18.76 | 18.76 | 18.34 | 18.60 | 18.60 | 12,345 |
Apr 10, 2024 | 18.96 | 19.00 | 18.55 | 18.90 | 18.90 | 9,095 |
Apr 09, 2024 | 19.00 | 19.14 | 18.85 | 19.00 | 19.00 | 6,386 |
Apr 08, 2024 | 18.73 | 18.96 | 18.51 | 18.69 | 18.69 | 7,086 |
Apr 05, 2024 | 18.90 | 19.10 | 18.56 | 18.63 | 18.63 | 7,706 |
Apr 04, 2024 | 18.95 | 19.09 | 18.86 | 19.06 | 19.06 | 4,920 |
Apr 03, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1,095 |
Apr 02, 2024 | 18.71 | 18.92 | 18.71 | 18.92 | 18.92 | 6,110 |
Apr 01, 2024 | 18.80 | 18.92 | 18.64 | 18.85 | 18.85 | 10,590 |
Mar 28, 2024 | 19.28 | 19.28 | 18.60 | 18.80 | 18.80 | 7,730 |
Mar 27, 2024 | 19.45 | 19.45 | 19.13 | 19.13 | 19.13 | 4,900 |
Mar 27, 2024 | 0.35625 Dividend | |||||
Mar 26, 2024 | 19.58 | 19.58 | 19.53 | 19.53 | 19.17 | 710 |
Mar 25, 2024 | 19.55 | 19.85 | 19.49 | 19.81 | 19.45 | 3,453 |
Mar 22, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.30 | 553 |
Mar 21, 2024 | 19.71 | 19.71 | 19.65 | 19.66 | 19.30 | 5,289 |
Mar 20, 2024 | 19.48 | 19.88 | 19.43 | 19.65 | 19.29 | 9,145 |
Mar 19, 2024 | 19.44 | 19.57 | 19.43 | 19.43 | 19.08 | 4,208 |
Mar 18, 2024 | 19.31 | 19.31 | 19.25 | 19.25 | 18.90 | 1,734 |
Mar 15, 2024 | 19.28 | 19.34 | 19.22 | 19.33 | 18.98 | 1,065 |
Mar 14, 2024 | 19.45 | 19.68 | 19.44 | 19.57 | 19.21 | 2,986 |
Mar 13, 2024 | 19.35 | 19.49 | 19.33 | 19.49 | 19.13 | 3,215 |
Mar 12, 2024 | 19.29 | 19.42 | 19.19 | 19.31 | 18.96 | 7,982 |
Mar 11, 2024 | 19.34 | 19.37 | 19.33 | 19.33 | 18.98 | 522 |
Mar 08, 2024 | 19.01 | 19.27 | 19.01 | 19.20 | 18.85 | 18,716 |
Mar 07, 2024 | 19.36 | 19.42 | 19.09 | 19.15 | 18.80 | 32,482 |
Mar 06, 2024 | 19.33 | 19.35 | 19.22 | 19.30 | 18.95 | 4,100 |
Mar 05, 2024 | 19.19 | 19.38 | 19.19 | 19.28 | 18.93 | 6,232 |
Mar 04, 2024 | 19.27 | 19.37 | 19.27 | 19.37 | 19.02 | 1,026 |
Mar 01, 2024 | 18.83 | 19.42 | 18.83 | 19.40 | 19.05 | 7,722 |
Feb 29, 2024 | 19.44 | 19.44 | 19.05 | 19.22 | 18.87 | 4,484 |
Feb 28, 2024 | 19.20 | 19.32 | 19.17 | 19.22 | 18.87 | 7,315 |
Feb 27, 2024 | 19.13 | 19.20 | 19.13 | 19.20 | 18.85 | 8,857 |
Feb 26, 2024 | 19.04 | 19.18 | 19.00 | 19.17 | 18.82 | 8,782 |
Feb 23, 2024 | 19.00 | 19.48 | 19.00 | 19.15 | 18.80 | 21,441 |
Feb 22, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.79 | 5,134 |
Feb 21, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.80 | 3,402 |
Feb 20, 2024 | 19.18 | 19.20 | 19.18 | 19.19 | 18.84 | 2,428 |
Feb 16, 2024 | 19.10 | 19.29 | 19.00 | 19.01 | 18.66 | 5,125 |
Feb 15, 2024 | 19.23 | 19.49 | 19.08 | 19.20 | 18.85 | 3,819 |
Feb 14, 2024 | 18.82 | 19.48 | 18.82 | 19.30 | 18.95 | 2,816 |
Feb 13, 2024 | 19.17 | 19.28 | 19.05 | 19.13 | 18.78 | 18,504 |
Feb 12, 2024 | 19.39 | 19.50 | 19.18 | 19.35 | 19.00 | 12,746 |
Feb 09, 2024 | 19.11 | 19.13 | 19.01 | 19.13 | 18.78 | 32,749 |
Feb 08, 2024 | 19.26 | 19.26 | 19.05 | 19.10 | 18.75 | 59,019 |
Feb 07, 2024 | 18.85 | 19.17 | 18.85 | 19.08 | 18.73 | 15,516 |
Feb 06, 2024 | 18.92 | 19.16 | 18.91 | 18.99 | 18.64 | 12,511 |
Feb 05, 2024 | 19.07 | 19.07 | 19.00 | 19.07 | 18.72 | 41,813 |
Feb 02, 2024 | 19.01 | 19.01 | 19.00 | 19.00 | 18.66 | 2,387 |
Feb 01, 2024 | 19.09 | 19.64 | 19.06 | 19.09 | 18.74 | 7,665 |
Jan 31, 2024 | 19.01 | 19.20 | 19.01 | 19.05 | 18.70 | 10,160 |
Jan 30, 2024 | 18.91 | 19.14 | 18.91 | 19.10 | 18.75 | 6,193 |
Jan 29, 2024 | 19.16 | 19.16 | 18.90 | 18.90 | 18.56 | 6,308 |
Jan 26, 2024 | 18.95 | 19.23 | 18.82 | 19.00 | 18.65 | 6,906 |
Jan 25, 2024 | 19.47 | 19.47 | 19.00 | 19.08 | 18.73 | 9,089 |
Jan 24, 2024 | 19.04 | 19.09 | 18.95 | 18.95 | 18.60 | 1,301 |
Jan 23, 2024 | 18.95 | 18.95 | 18.85 | 18.85 | 18.51 | 12,127 |
Jan 22, 2024 | 19.00 | 19.18 | 19.00 | 19.10 | 18.75 | 4,482 |
Jan 19, 2024 | 18.91 | 18.98 | 18.83 | 18.95 | 18.60 | 17,484 |
Jan 18, 2024 | 18.93 | 19.22 | 18.89 | 19.03 | 18.68 | 23,457 |
Jan 17, 2024 | 19.26 | 19.26 | 19.00 | 19.02 | 18.67 | 8,228 |
Jan 16, 2024 | 19.20 | 19.20 | 18.91 | 19.00 | 18.65 | 7,893 |
Jan 12, 2024 | 19.02 | 19.12 | 19.02 | 19.11 | 18.76 | 2,210 |
Jan 11, 2024 | 19.23 | 19.24 | 19.06 | 19.20 | 18.85 | 2,178 |
Jan 10, 2024 | 19.15 | 19.17 | 19.04 | 19.15 | 18.80 | 6,895 |
Jan 09, 2024 | 18.93 | 18.93 | 18.74 | 18.89 | 18.55 | 1,743 |
Jan 08, 2024 | 19.00 | 19.20 | 18.99 | 19.20 | 18.85 | 3,209 |
Jan 05, 2024 | 19.15 | 19.15 | 18.90 | 18.98 | 18.63 | 4,387 |
Jan 04, 2024 | 18.92 | 19.10 | 18.92 | 19.05 | 18.70 | 4,552 |
Jan 03, 2024 | 18.93 | 19.06 | 18.70 | 18.97 | 18.62 | 11,226 |
Jan 02, 2024 | 19.00 | 19.00 | 18.87 | 18.95 | 18.60 | 2,685 |
Dec 29, 2023 | 18.71 | 19.15 | 18.71 | 18.91 | 18.57 | 16,103 |
Dec 28, 2023 | 18.95 | 18.95 | 18.64 | 18.91 | 18.57 | 4,974 |
Dec 28, 2023 | 0.35625 Dividend | |||||
Dec 27, 2023 | 19.00 | 19.21 | 18.89 | 19.10 | 18.40 | 11,565 |
Dec 26, 2023 | 18.63 | 19.31 | 18.63 | 19.03 | 18.33 | 7,181 |
Dec 22, 2023 | 18.39 | 18.91 | 18.39 | 18.85 | 18.16 | 56,097 |
Dec 21, 2023 | 18.60 | 19.05 | 18.60 | 18.86 | 18.17 | 31,816 |
Dec 20, 2023 | 18.49 | 18.74 | 18.48 | 18.70 | 18.02 | 38,611 |
Dec 19, 2023 | 18.43 | 18.85 | 18.14 | 18.50 | 17.82 | 46,073 |
Dec 18, 2023 | 18.40 | 18.49 | 18.34 | 18.47 | 17.79 | 10,012 |
Dec 15, 2023 | 18.78 | 18.78 | 18.27 | 18.35 | 17.68 | 14,545 |
Dec 14, 2023 | 18.74 | 18.92 | 18.70 | 18.86 | 18.17 | 97,589 |
Dec 13, 2023 | 18.38 | 19.04 | 18.25 | 18.93 | 18.24 | 16,537 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |