Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 18.44 | 18.60 | 18.44 | 18.54 | 18.54 | 80,050 |
May 06, 2024 | 18.68 | 18.68 | 18.25 | 18.38 | 18.38 | 587,471 |
May 03, 2024 | 18.72 | 18.98 | 18.64 | 18.64 | 18.64 | 850,814 |
May 02, 2024 | 18.52 | 18.75 | 18.41 | 18.53 | 18.53 | 836,556 |
Apr 30, 2024 | 18.25 | 18.92 | 18.05 | 18.40 | 18.40 | 1,448,622 |
Apr 29, 2024 | 18.92 | 19.03 | 18.71 | 18.92 | 18.92 | 834,561 |
Apr 26, 2024 | 18.60 | 18.82 | 18.54 | 18.82 | 18.82 | 618,281 |
Apr 26, 2024 | 0.48 Dividend | |||||
Apr 25, 2024 | 19.20 | 19.20 | 18.74 | 18.94 | 18.46 | 1,034,171 |
Apr 25, 2024 | 0.48 Dividend | |||||
Apr 24, 2024 | 19.39 | 19.40 | 19.18 | 19.18 | 18.23 | 682,291 |
Apr 23, 2024 | 19.34 | 19.55 | 19.30 | 19.36 | 18.40 | 609,619 |
Apr 22, 2024 | 19.33 | 19.41 | 19.19 | 19.21 | 18.25 | 739,085 |
Apr 19, 2024 | 19.13 | 19.26 | 19.02 | 19.21 | 18.25 | 803,223 |
Apr 18, 2024 | 19.31 | 19.33 | 18.98 | 19.27 | 18.31 | 850,505 |
Apr 17, 2024 | 19.16 | 19.40 | 19.13 | 19.25 | 18.29 | 1,074,614 |
Apr 16, 2024 | 19.31 | 19.32 | 19.12 | 19.28 | 18.32 | 1,259,014 |
Apr 15, 2024 | 19.29 | 19.59 | 19.19 | 19.49 | 18.52 | 1,194,728 |
Apr 12, 2024 | 20.04 | 20.52 | 19.26 | 19.29 | 18.33 | 1,595,218 |
Apr 11, 2024 | 19.85 | 20.14 | 19.77 | 19.92 | 18.93 | 883,624 |
Apr 10, 2024 | 19.93 | 20.08 | 19.85 | 19.91 | 18.92 | 917,338 |
Apr 09, 2024 | 19.83 | 20.00 | 19.55 | 19.92 | 18.93 | 949,612 |
Apr 08, 2024 | 20.12 | 20.12 | 19.76 | 19.94 | 18.95 | 909,259 |
Apr 05, 2024 | 20.00 | 20.20 | 19.93 | 20.14 | 19.14 | 649,206 |
Apr 04, 2024 | 20.04 | 20.18 | 19.87 | 20.16 | 19.16 | 806,763 |
Apr 03, 2024 | 19.64 | 19.98 | 19.53 | 19.98 | 18.99 | 788,105 |
Apr 02, 2024 | 20.00 | 20.30 | 19.58 | 19.69 | 18.71 | 1,299,480 |
Mar 28, 2024 | 20.02 | 20.06 | 19.83 | 20.00 | 19.01 | 870,968 |
Mar 27, 2024 | 19.76 | 20.00 | 19.72 | 19.86 | 18.87 | 713,041 |
Mar 26, 2024 | 19.87 | 19.87 | 19.65 | 19.76 | 18.78 | 801,766 |
Mar 25, 2024 | 19.66 | 19.93 | 19.58 | 19.91 | 18.92 | 1,078,483 |
Mar 25, 2024 | 0.48 Dividend | |||||
Mar 22, 2024 | 19.70 | 19.87 | 19.59 | 19.59 | 18.16 | 1,102,918 |
Mar 21, 2024 | 19.31 | 19.95 | 19.24 | 19.73 | 18.29 | 1,431,226 |
Mar 20, 2024 | 18.92 | 19.13 | 18.89 | 19.06 | 17.67 | 889,116 |
Mar 19, 2024 | 18.77 | 18.93 | 18.62 | 18.92 | 17.54 | 1,084,820 |
Mar 18, 2024 | 18.87 | 19.07 | 18.64 | 18.85 | 17.47 | 980,398 |
Mar 15, 2024 | 18.59 | 18.89 | 18.59 | 18.84 | 17.46 | 1,828,597 |
Mar 14, 2024 | 18.73 | 18.77 | 18.54 | 18.60 | 17.24 | 944,798 |
Mar 13, 2024 | 18.39 | 18.74 | 18.31 | 18.74 | 17.37 | 973,101 |
Mar 12, 2024 | 18.36 | 18.56 | 18.30 | 18.31 | 16.97 | 1,494,356 |
Mar 11, 2024 | 18.42 | 18.44 | 18.19 | 18.30 | 16.96 | 828,730 |
Mar 08, 2024 | 18.33 | 18.49 | 18.24 | 18.42 | 17.07 | 663,321 |
Mar 07, 2024 | 18.30 | 18.54 | 18.10 | 18.44 | 17.09 | 1,111,533 |
Mar 06, 2024 | 18.10 | 18.25 | 18.00 | 18.07 | 16.75 | 901,688 |
Mar 05, 2024 | 17.87 | 18.45 | 17.87 | 18.10 | 16.78 | 1,631,091 |
Mar 04, 2024 | 17.85 | 17.92 | 17.48 | 17.83 | 16.53 | 1,049,693 |
Mar 01, 2024 | 17.57 | 18.02 | 17.50 | 17.89 | 16.58 | 2,005,556 |
Feb 29, 2024 | 17.34 | 17.85 | 17.30 | 17.50 | 16.22 | 3,338,005 |
Feb 28, 2024 | 17.50 | 18.23 | 17.15 | 17.18 | 15.93 | 2,429,351 |
Feb 27, 2024 | 18.00 | 18.45 | 17.84 | 17.87 | 16.57 | 2,092,909 |
Feb 26, 2024 | 17.75 | 17.85 | 17.43 | 17.46 | 16.19 | 1,195,521 |
Feb 23, 2024 | 17.92 | 18.06 | 17.80 | 17.80 | 16.50 | 969,127 |
Feb 22, 2024 | 18.16 | 18.32 | 17.82 | 17.85 | 16.55 | 1,248,316 |
Feb 21, 2024 | 18.24 | 18.43 | 17.91 | 18.03 | 16.71 | 756,201 |
Feb 20, 2024 | 18.13 | 18.26 | 18.00 | 18.14 | 16.82 | 619,837 |
Feb 19, 2024 | 17.91 | 18.08 | 17.86 | 18.07 | 16.75 | 424,389 |
Feb 16, 2024 | 18.03 | 18.10 | 17.91 | 18.02 | 16.70 | 617,587 |
Feb 15, 2024 | 18.00 | 18.07 | 17.89 | 17.99 | 16.68 | 690,496 |
Feb 14, 2024 | 17.60 | 17.97 | 17.60 | 17.96 | 16.65 | 917,626 |
Feb 13, 2024 | 17.79 | 17.91 | 17.61 | 17.76 | 16.46 | 949,263 |
Feb 12, 2024 | 17.32 | 17.72 | 17.10 | 17.68 | 16.39 | 930,140 |
Feb 09, 2024 | 17.70 | 17.72 | 17.20 | 17.31 | 16.05 | 1,242,022 |
Feb 08, 2024 | 17.88 | 18.13 | 17.72 | 17.76 | 16.46 | 1,243,556 |
Feb 07, 2024 | 18.14 | 18.25 | 17.85 | 17.88 | 16.57 | 824,253 |
Feb 06, 2024 | 18.30 | 18.34 | 17.95 | 18.05 | 16.73 | 667,397 |
Feb 05, 2024 | 18.11 | 18.24 | 17.97 | 18.19 | 16.86 | 556,740 |
Feb 02, 2024 | 18.08 | 18.33 | 18.05 | 18.09 | 16.77 | 756,252 |
Feb 01, 2024 | 18.24 | 18.26 | 17.90 | 17.94 | 16.63 | 1,042,988 |
Jan 31, 2024 | 18.65 | 18.69 | 18.16 | 18.16 | 16.83 | 1,374,796 |
Jan 30, 2024 | 18.85 | 18.90 | 18.60 | 18.61 | 17.25 | 710,761 |
Jan 29, 2024 | 18.70 | 18.83 | 18.53 | 18.80 | 17.43 | 613,551 |
Jan 26, 2024 | 18.54 | 18.83 | 18.49 | 18.79 | 17.42 | 981,293 |
Jan 25, 2024 | 18.42 | 18.75 | 18.42 | 18.52 | 17.17 | 735,008 |
Jan 24, 2024 | 18.53 | 18.70 | 18.38 | 18.47 | 17.12 | 775,176 |
Jan 23, 2024 | 18.63 | 18.76 | 18.43 | 18.43 | 17.08 | 897,672 |
Jan 22, 2024 | 18.65 | 18.82 | 18.36 | 18.41 | 17.07 | 749,201 |
Jan 19, 2024 | 18.65 | 18.65 | 18.37 | 18.46 | 17.11 | 613,158 |
Jan 18, 2024 | 18.39 | 18.66 | 18.21 | 18.45 | 17.10 | 789,433 |
Jan 17, 2024 | 18.40 | 18.47 | 18.26 | 18.32 | 16.98 | 834,398 |
Jan 16, 2024 | 18.58 | 18.83 | 18.54 | 18.56 | 17.20 | 558,801 |
Jan 15, 2024 | 18.72 | 18.83 | 18.50 | 18.60 | 17.24 | 714,703 |
Jan 12, 2024 | 18.58 | 18.80 | 18.50 | 18.50 | 17.15 | 596,821 |
Jan 11, 2024 | 18.66 | 18.73 | 18.48 | 18.50 | 17.15 | 827,403 |
Jan 10, 2024 | 18.91 | 18.98 | 18.53 | 18.53 | 17.18 | 959,993 |
Jan 09, 2024 | 18.93 | 19.12 | 18.90 | 18.90 | 17.52 | 634,800 |
Jan 08, 2024 | 18.85 | 18.98 | 18.68 | 18.90 | 17.52 | 580,025 |
Jan 05, 2024 | 18.89 | 18.93 | 18.57 | 18.80 | 17.43 | 737,378 |
Jan 04, 2024 | 18.94 | 19.08 | 18.78 | 19.01 | 17.62 | 681,852 |
Jan 03, 2024 | 19.48 | 19.55 | 18.98 | 19.05 | 17.66 | 683,101 |
Dec 29, 2023 | 19.38 | 19.45 | 19.20 | 19.35 | 17.94 | 382,879 |
Dec 28, 2023 | 19.52 | 19.56 | 19.21 | 19.21 | 17.81 | 396,780 |
Dec 27, 2023 | 19.50 | 19.63 | 19.44 | 19.46 | 18.04 | 496,363 |
Dec 22, 2023 | 19.24 | 19.52 | 19.20 | 19.50 | 18.08 | 650,017 |
Dec 21, 2023 | 19.01 | 19.69 | 19.01 | 19.46 | 18.04 | 957,610 |
Dec 20, 2023 | 19.28 | 19.39 | 19.03 | 19.14 | 17.74 | 1,019,284 |
Dec 19, 2023 | 20.30 | 20.46 | 19.19 | 19.24 | 17.84 | 2,156,153 |
Dec 18, 2023 | 20.20 | 20.44 | 20.08 | 20.40 | 18.91 | 684,699 |
Dec 15, 2023 | 20.12 | 20.46 | 20.12 | 20.26 | 18.78 | 1,544,911 |
Dec 14, 2023 | 20.08 | 20.38 | 20.08 | 20.18 | 18.71 | 1,445,503 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |