Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 18.16 | 18.20 | 18.12 | 18.20 | 18.20 | 29,114 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 17.42 | 17.74 | 17.34 | 17.69 | 17.69 | 503,100 |
May 01, 2024 | 17.10 | 17.24 | 16.95 | 17.12 | 17.12 | 212,300 |
Apr 30, 2024 | 16.98 | 17.14 | 16.89 | 17.03 | 17.03 | 319,900 |
Apr 29, 2024 | 17.13 | 17.40 | 17.12 | 17.21 | 17.21 | 260,100 |
Apr 26, 2024 | 17.04 | 17.21 | 16.98 | 17.09 | 17.09 | 363,100 |
Apr 25, 2024 | 16.70 | 16.96 | 16.68 | 16.86 | 16.86 | 366,800 |
Apr 24, 2024 | 16.67 | 16.92 | 16.59 | 16.86 | 16.86 | 434,700 |
Apr 23, 2024 | 16.65 | 16.92 | 16.59 | 16.84 | 16.84 | 247,200 |
Apr 22, 2024 | 16.73 | 16.85 | 16.64 | 16.79 | 16.79 | 287,900 |
Apr 19, 2024 | 16.41 | 16.73 | 16.41 | 16.67 | 16.67 | 520,700 |
Apr 18, 2024 | 16.50 | 16.50 | 16.17 | 16.37 | 16.37 | 398,500 |
Apr 17, 2024 | 16.44 | 16.58 | 16.31 | 16.45 | 16.45 | 381,600 |
Apr 16, 2024 | 16.47 | 16.55 | 16.36 | 16.40 | 16.40 | 526,200 |
Apr 15, 2024 | 16.77 | 16.79 | 16.60 | 16.68 | 16.68 | 519,800 |
Apr 12, 2024 | 16.86 | 16.91 | 16.64 | 16.87 | 16.87 | 527,900 |
Apr 11, 2024 | 17.18 | 17.37 | 17.13 | 17.16 | 17.16 | 336,100 |
Apr 10, 2024 | 18.04 | 18.07 | 17.48 | 17.55 | 17.55 | 423,400 |
Apr 10, 2024 | 0.535 Dividend | |||||
Apr 09, 2024 | 18.55 | 18.78 | 18.55 | 18.70 | 18.17 | 366,100 |
Apr 08, 2024 | 18.25 | 18.50 | 18.19 | 18.41 | 17.88 | 346,900 |
Apr 05, 2024 | 18.53 | 18.55 | 18.19 | 18.34 | 17.82 | 385,000 |
Apr 04, 2024 | 18.14 | 18.70 | 18.14 | 18.46 | 17.93 | 496,800 |
Apr 03, 2024 | 17.60 | 17.92 | 17.47 | 17.90 | 17.39 | 324,800 |
Apr 02, 2024 | 17.61 | 17.68 | 17.48 | 17.61 | 17.11 | 281,200 |
Apr 01, 2024 | 17.84 | 17.88 | 17.56 | 17.59 | 17.09 | 286,100 |
Mar 28, 2024 | 17.77 | 17.82 | 17.62 | 17.75 | 17.24 | 592,300 |
Mar 28, 2024 | 0.082 Dividend | |||||
Mar 27, 2024 | 18.13 | 18.18 | 17.98 | 18.03 | 17.43 | 483,500 |
Mar 26, 2024 | 18.21 | 18.32 | 18.10 | 18.16 | 17.56 | 409,200 |
Mar 25, 2024 | 18.25 | 18.25 | 18.07 | 18.09 | 17.49 | 722,600 |
Mar 22, 2024 | 18.21 | 18.31 | 18.18 | 18.26 | 17.66 | 265,200 |
Mar 21, 2024 | 18.33 | 18.43 | 18.26 | 18.32 | 17.71 | 382,500 |
Mar 20, 2024 | 18.23 | 18.34 | 18.16 | 18.31 | 17.71 | 358,300 |
Mar 19, 2024 | 18.26 | 18.36 | 18.09 | 18.21 | 17.61 | 334,500 |
Mar 18, 2024 | 18.56 | 18.60 | 18.41 | 18.47 | 17.86 | 347,000 |
Mar 15, 2024 | 18.97 | 18.97 | 18.52 | 18.54 | 17.93 | 332,800 |
Mar 14, 2024 | 18.68 | 19.12 | 18.67 | 18.85 | 18.23 | 574,700 |
Mar 13, 2024 | 18.48 | 18.72 | 18.48 | 18.60 | 17.99 | 276,200 |
Mar 12, 2024 | 18.42 | 18.72 | 18.25 | 18.54 | 17.93 | 632,100 |
Mar 11, 2024 | 18.89 | 19.02 | 18.40 | 18.42 | 17.81 | 557,700 |
Mar 08, 2024 | 18.81 | 19.05 | 18.75 | 18.97 | 18.34 | 610,800 |
Mar 07, 2024 | 18.57 | 18.86 | 18.54 | 18.77 | 18.15 | 708,800 |
Mar 06, 2024 | 18.25 | 18.49 | 18.09 | 18.33 | 17.72 | 386,900 |
Mar 05, 2024 | 18.31 | 18.34 | 18.06 | 18.09 | 17.49 | 447,100 |
Mar 04, 2024 | 18.33 | 18.52 | 18.27 | 18.41 | 17.80 | 601,600 |
Mar 01, 2024 | 18.45 | 18.67 | 18.39 | 18.64 | 18.02 | 552,100 |
Feb 29, 2024 | 18.79 | 18.79 | 18.07 | 18.49 | 17.88 | 921,600 |
Feb 28, 2024 | 19.08 | 19.13 | 18.94 | 19.01 | 18.38 | 333,100 |
Feb 27, 2024 | 18.66 | 19.14 | 18.63 | 19.03 | 18.40 | 646,800 |
Feb 26, 2024 | 18.41 | 18.51 | 18.27 | 18.48 | 17.87 | 398,000 |
Feb 23, 2024 | 18.51 | 18.59 | 18.32 | 18.40 | 17.79 | 380,400 |
Feb 22, 2024 | 18.33 | 18.79 | 18.32 | 18.73 | 18.11 | 529,300 |
Feb 21, 2024 | 17.85 | 18.09 | 17.85 | 18.08 | 17.48 | 494,500 |
Feb 20, 2024 | 17.76 | 17.89 | 17.71 | 17.86 | 17.27 | 719,900 |
Feb 16, 2024 | 17.87 | 17.92 | 17.43 | 17.65 | 17.07 | 800,100 |
Feb 15, 2024 | 18.34 | 18.52 | 18.20 | 18.27 | 17.67 | 374,200 |
Feb 14, 2024 | 18.60 | 18.69 | 18.37 | 18.51 | 17.90 | 588,800 |
Feb 13, 2024 | 18.74 | 18.77 | 18.28 | 18.35 | 17.74 | 379,800 |
Feb 12, 2024 | 18.72 | 18.89 | 18.61 | 18.73 | 18.11 | 391,500 |
Feb 09, 2024 | 18.39 | 18.58 | 18.27 | 18.58 | 17.97 | 392,600 |
Feb 08, 2024 | 18.57 | 18.66 | 18.41 | 18.41 | 17.80 | 418,200 |
Feb 07, 2024 | 18.51 | 18.60 | 18.07 | 18.37 | 17.76 | 489,900 |
Feb 06, 2024 | 18.31 | 18.40 | 18.20 | 18.33 | 17.72 | 383,400 |
Feb 05, 2024 | 17.96 | 18.06 | 17.70 | 18.00 | 17.41 | 508,700 |
Feb 02, 2024 | 17.88 | 17.92 | 17.70 | 17.83 | 17.24 | 264,500 |
Feb 01, 2024 | 17.69 | 18.04 | 17.64 | 18.04 | 17.44 | 331,300 |
Jan 31, 2024 | 17.50 | 17.76 | 17.48 | 17.58 | 17.00 | 557,600 |
Jan 30, 2024 | 17.59 | 17.59 | 17.40 | 17.46 | 16.88 | 654,600 |
Jan 29, 2024 | 17.75 | 17.79 | 17.61 | 17.78 | 17.19 | 264,200 |
Jan 26, 2024 | 17.80 | 17.91 | 17.76 | 17.84 | 17.25 | 287,100 |
Jan 25, 2024 | 17.58 | 17.74 | 17.52 | 17.74 | 17.15 | 236,700 |
Jan 24, 2024 | 17.76 | 17.82 | 17.60 | 17.68 | 17.10 | 436,100 |
Jan 23, 2024 | 17.67 | 17.71 | 17.47 | 17.71 | 17.13 | 372,100 |
Jan 22, 2024 | 17.71 | 17.86 | 17.43 | 17.62 | 17.04 | 383,200 |
Jan 19, 2024 | 17.62 | 17.91 | 17.62 | 17.90 | 17.31 | 480,500 |
Jan 18, 2024 | 17.60 | 17.77 | 17.56 | 17.71 | 17.13 | 549,000 |
Jan 17, 2024 | 17.58 | 17.78 | 17.58 | 17.72 | 17.13 | 564,800 |
Jan 16, 2024 | 17.61 | 17.61 | 17.34 | 17.48 | 16.90 | 384,300 |
Jan 12, 2024 | 17.66 | 17.84 | 17.61 | 17.84 | 17.25 | 424,100 |
Jan 11, 2024 | 17.68 | 17.69 | 17.39 | 17.49 | 16.91 | 546,300 |
Jan 10, 2024 | 17.68 | 17.77 | 17.60 | 17.67 | 17.09 | 417,100 |
Jan 09, 2024 | 17.68 | 17.79 | 17.59 | 17.66 | 17.08 | 355,900 |
Jan 08, 2024 | 17.71 | 17.83 | 17.67 | 17.80 | 17.21 | 302,400 |
Jan 05, 2024 | 17.79 | 17.84 | 17.61 | 17.63 | 17.05 | 237,200 |
Jan 04, 2024 | 17.69 | 17.84 | 17.64 | 17.77 | 17.18 | 278,700 |
Jan 03, 2024 | 18.01 | 18.21 | 17.97 | 18.04 | 17.44 | 468,300 |
Jan 02, 2024 | 18.28 | 18.34 | 18.01 | 18.09 | 17.49 | 750,800 |
Dec 29, 2023 | 18.49 | 18.52 | 18.28 | 18.47 | 17.86 | 196,900 |
Dec 28, 2023 | 18.51 | 18.66 | 18.41 | 18.48 | 17.87 | 180,800 |
Dec 27, 2023 | 18.47 | 18.63 | 18.42 | 18.59 | 17.98 | 326,200 |
Dec 26, 2023 | 18.44 | 18.58 | 18.32 | 18.54 | 17.93 | 151,500 |
Dec 22, 2023 | 18.25 | 18.42 | 18.18 | 18.34 | 17.73 | 285,300 |
Dec 22, 2023 | 0.276 Dividend | |||||
Dec 21, 2023 | 18.54 | 18.63 | 18.33 | 18.44 | 17.56 | 418,500 |
Dec 20, 2023 | 18.66 | 18.72 | 18.43 | 18.46 | 17.58 | 302,500 |
Dec 19, 2023 | 18.81 | 18.86 | 18.61 | 18.77 | 17.88 | 391,700 |
Dec 18, 2023 | 18.28 | 18.70 | 18.16 | 18.68 | 17.79 | 1,154,900 |
Dec 15, 2023 | 18.64 | 18.65 | 18.14 | 18.22 | 17.35 | 339,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |