Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.28 | 19.29 | 19.28 | 19.29 | 19.29 | 1,900 |
May 01, 2024 | 19.29 | 19.37 | 19.13 | 19.22 | 19.22 | 10,400 |
Apr 30, 2024 | 19.38 | 19.39 | 19.29 | 19.30 | 19.30 | 16,400 |
Apr 29, 2024 | 19.62 | 19.67 | 19.60 | 19.67 | 19.67 | 6,300 |
Apr 26, 2024 | 19.44 | 19.53 | 19.44 | 19.53 | 19.53 | 2,500 |
Apr 25, 2024 | 19.13 | 19.38 | 19.11 | 19.38 | 19.38 | 2,300 |
Apr 24, 2024 | 19.36 | 19.36 | 19.26 | 19.27 | 19.27 | 5,500 |
Apr 23, 2024 | 19.09 | 19.43 | 19.09 | 19.38 | 19.38 | 16,200 |
Apr 22, 2024 | 19.13 | 19.14 | 19.01 | 19.09 | 19.09 | 53,300 |
Apr 19, 2024 | 19.34 | 19.34 | 19.26 | 19.26 | 19.26 | 600 |
Apr 18, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 700 |
Apr 17, 2024 | 19.39 | 19.39 | 19.20 | 19.20 | 19.20 | 2,200 |
Apr 16, 2024 | 19.13 | 19.29 | 19.13 | 19.25 | 19.25 | 800 |
Apr 15, 2024 | 19.66 | 19.66 | 19.29 | 19.29 | 19.29 | 1,400 |
Apr 12, 2024 | 20.07 | 20.07 | 19.50 | 19.50 | 19.50 | 2,500 |
Apr 11, 2024 | 19.68 | 19.85 | 19.68 | 19.84 | 19.84 | 1,000 |
Apr 10, 2024 | 19.79 | 19.79 | 19.74 | 19.74 | 19.74 | 500 |
Apr 09, 2024 | 19.98 | 19.98 | 19.84 | 19.90 | 19.90 | 53,100 |
Apr 08, 2024 | 19.87 | 19.87 | 19.81 | 19.81 | 19.81 | 1,300 |
Apr 05, 2024 | 19.62 | 19.86 | 19.62 | 19.83 | 19.83 | 4,300 |
Apr 04, 2024 | 19.83 | 19.86 | 19.61 | 19.61 | 19.61 | 1,300 |
Apr 03, 2024 | 19.49 | 19.79 | 19.49 | 19.79 | 19.79 | 2,500 |
Apr 02, 2024 | 19.35 | 19.43 | 19.34 | 19.43 | 19.43 | 34,800 |
Apr 01, 2024 | 19.39 | 19.42 | 19.39 | 19.42 | 19.42 | 900 |
Mar 28, 2024 | 19.29 | 19.32 | 19.29 | 19.31 | 19.31 | 1,200 |
Mar 27, 2024 | 18.95 | 19.15 | 18.95 | 19.15 | 19.15 | 19,400 |
Mar 26, 2024 | 18.92 | 18.95 | 18.82 | 18.87 | 18.87 | 44,300 |
Mar 25, 2024 | 18.82 | 18.96 | 18.80 | 18.80 | 18.80 | 28,400 |
Mar 22, 2024 | 18.95 | 18.95 | 18.82 | 18.82 | 18.82 | 2,700 |
Mar 22, 2024 | 0.097 Dividend | |||||
Mar 21, 2024 | 19.13 | 19.13 | 19.02 | 19.02 | 18.92 | 3,400 |
Mar 20, 2024 | 18.71 | 19.06 | 18.71 | 19.05 | 18.95 | 9,200 |
Mar 19, 2024 | 18.65 | 18.74 | 18.65 | 18.70 | 18.60 | 900 |
Mar 18, 2024 | 18.78 | 18.78 | 18.77 | 18.77 | 18.67 | 3,200 |
Mar 15, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.56 | - |
Mar 14, 2024 | 18.66 | 18.67 | 18.64 | 18.64 | 18.54 | 1,900 |
Mar 13, 2024 | 18.74 | 18.83 | 18.74 | 18.74 | 18.64 | 11,400 |
Mar 12, 2024 | 18.55 | 18.58 | 18.55 | 18.58 | 18.49 | 800 |
Mar 11, 2024 | 18.53 | 18.66 | 18.53 | 18.65 | 18.55 | 4,800 |
Mar 08, 2024 | 18.74 | 18.75 | 18.58 | 18.58 | 18.49 | 7,600 |
Mar 07, 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.60 | 1,700 |
Mar 06, 2024 | 18.54 | 18.54 | 18.50 | 18.52 | 18.43 | 4,300 |
Mar 05, 2024 | 18.43 | 18.43 | 18.30 | 18.30 | 18.21 | 20,600 |
Mar 04, 2024 | 18.41 | 18.48 | 18.41 | 18.44 | 18.35 | 2,100 |
Mar 01, 2024 | 18.24 | 18.40 | 18.24 | 18.37 | 18.28 | 7,500 |
Feb 29, 2024 | 18.02 | 18.07 | 18.02 | 18.03 | 17.94 | 600 |
Feb 28, 2024 | 18.09 | 18.09 | 18.00 | 18.00 | 17.91 | 600 |
Feb 27, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | 400 |
Feb 26, 2024 | 17.91 | 17.92 | 17.88 | 17.88 | 17.79 | 2,500 |
Feb 23, 2024 | 17.82 | 18.03 | 17.82 | 17.98 | 17.89 | 2,400 |
Feb 22, 2024 | 18.00 | 18.00 | 17.91 | 17.92 | 17.83 | 3,000 |
Feb 21, 2024 | 17.96 | 17.98 | 17.94 | 17.98 | 17.89 | 900 |
Feb 20, 2024 | 18.11 | 18.14 | 17.92 | 17.96 | 17.87 | 13,700 |
Feb 16, 2024 | 17.99 | 18.15 | 17.99 | 18.13 | 18.04 | 3,000 |
Feb 15, 2024 | 17.80 | 18.03 | 17.80 | 18.03 | 17.94 | 5,300 |
Feb 14, 2024 | 17.63 | 17.74 | 17.63 | 17.74 | 17.65 | 500 |
Feb 13, 2024 | 17.81 | 17.81 | 17.47 | 17.53 | 17.44 | 4,000 |
Feb 12, 2024 | 17.85 | 18.01 | 17.85 | 17.99 | 17.90 | 6,400 |
Feb 09, 2024 | 17.87 | 17.87 | 17.79 | 17.83 | 17.74 | 4,300 |
Feb 08, 2024 | 17.80 | 17.85 | 17.80 | 17.80 | 17.71 | 22,400 |
Feb 07, 2024 | 17.79 | 17.81 | 17.73 | 17.81 | 17.72 | 1,400 |
Feb 06, 2024 | 17.68 | 17.84 | 17.68 | 17.79 | 17.70 | 12,700 |
Feb 05, 2024 | 17.93 | 17.93 | 17.65 | 17.72 | 17.63 | 2,200 |
Feb 02, 2024 | 17.98 | 18.01 | 17.95 | 18.01 | 17.92 | 1,500 |
Feb 01, 2024 | 17.97 | 18.15 | 17.97 | 18.12 | 18.03 | 3,400 |
Jan 31, 2024 | 18.09 | 18.09 | 17.92 | 17.92 | 17.83 | 1,300 |
Jan 30, 2024 | 18.11 | 18.11 | 18.07 | 18.09 | 18.00 | 1,400 |
Jan 29, 2024 | 18.13 | 18.13 | 17.96 | 18.04 | 17.95 | 2,500 |
Jan 26, 2024 | 18.01 | 18.09 | 18.01 | 18.09 | 18.00 | 4,500 |
Jan 25, 2024 | 18.01 | 18.03 | 17.99 | 18.01 | 17.92 | 1,800 |
Jan 24, 2024 | 18.06 | 18.10 | 17.95 | 17.95 | 17.86 | 3,800 |
Jan 23, 2024 | 17.87 | 17.95 | 17.87 | 17.95 | 17.86 | 2,200 |
Jan 22, 2024 | 17.74 | 17.81 | 17.74 | 17.81 | 17.72 | 15,000 |
Jan 19, 2024 | 17.75 | 17.75 | 17.54 | 17.68 | 17.59 | 1,700 |
Jan 18, 2024 | 17.81 | 17.81 | 17.63 | 17.71 | 17.62 | 32,600 |
Jan 17, 2024 | 17.80 | 17.80 | 17.72 | 17.79 | 17.70 | 8,000 |
Jan 16, 2024 | 18.08 | 18.08 | 17.99 | 18.00 | 17.91 | 7,100 |
Jan 15, 2024 | 18.10 | 18.22 | 18.10 | 18.20 | 18.11 | 1,800 |
Jan 12, 2024 | 17.97 | 18.09 | 17.97 | 18.07 | 17.98 | 14,200 |
Jan 11, 2024 | 17.94 | 17.94 | 17.74 | 17.82 | 17.73 | 43,800 |
Jan 10, 2024 | 17.84 | 17.93 | 17.82 | 17.89 | 17.80 | 4,100 |
Jan 09, 2024 | 17.85 | 17.90 | 17.85 | 17.87 | 17.78 | 19,100 |
Jan 08, 2024 | 17.73 | 17.84 | 17.72 | 17.84 | 17.75 | 4,700 |
Jan 05, 2024 | 17.68 | 17.79 | 17.68 | 17.79 | 17.70 | 900 |
Jan 04, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.62 | 700 |
Jan 03, 2024 | 17.65 | 17.70 | 17.60 | 17.70 | 17.61 | 5,000 |
Jan 02, 2024 | 18.03 | 18.03 | 17.80 | 17.80 | 17.71 | 12,100 |
Dec 29, 2023 | 17.95 | 18.02 | 17.95 | 18.02 | 17.93 | 13,300 |
Dec 28, 2023 | 18.26 | 18.26 | 18.03 | 18.03 | 17.94 | 10,400 |
Dec 28, 2023 | 0.172 Dividend | |||||
Dec 27, 2023 | 18.34 | 18.39 | 18.33 | 18.39 | 18.13 | 3,100 |
Dec 22, 2023 | 18.23 | 18.34 | 18.23 | 18.27 | 18.01 | 10,600 |
Dec 21, 2023 | 18.13 | 18.13 | 18.05 | 18.13 | 17.87 | 34,600 |
Dec 20, 2023 | 18.12 | 18.19 | 17.91 | 17.91 | 17.65 | 22,200 |
Dec 19, 2023 | 17.83 | 18.12 | 17.83 | 18.12 | 17.86 | 6,500 |
Dec 18, 2023 | 17.86 | 17.86 | 17.81 | 17.83 | 17.57 | 24,900 |
Dec 15, 2023 | 17.96 | 17.96 | 17.77 | 17.80 | 17.54 | 6,100 |
Dec 14, 2023 | 18.04 | 18.04 | 17.98 | 17.99 | 17.73 | 48,100 |
Dec 13, 2023 | 17.06 | 17.38 | 17.06 | 17.38 | 17.13 | 18,600 |
Dec 12, 2023 | 17.19 | 17.19 | 16.97 | 17.02 | 16.77 | 3,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |