Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 19.69 | 19.69 | 19.60 | 19.60 | 19.60 | 574 |
May 16, 2024 | 19.52 | 19.52 | 19.45 | 19.45 | 19.45 | 1,660 |
May 15, 2024 | 19.91 | 19.91 | 19.45 | 19.45 | 19.45 | 5,579 |
May 14, 2024 | 19.51 | 19.92 | 19.51 | 19.67 | 19.67 | 5,637 |
May 13, 2024 | 19.51 | 19.75 | 19.51 | 19.61 | 19.61 | 1,016 |
May 10, 2024 | 19.67 | 19.75 | 19.31 | 19.38 | 19.38 | 1,807 |
May 09, 2024 | 19.65 | 19.65 | 19.30 | 19.31 | 19.31 | 5,279 |
May 08, 2024 | 19.80 | 19.82 | 19.52 | 19.52 | 19.52 | 2,495 |
May 07, 2024 | 20.00 | 20.00 | 19.71 | 19.72 | 19.72 | 8,245 |
May 06, 2024 | 20.25 | 20.35 | 20.05 | 20.15 | 20.15 | 7,155 |
May 03, 2024 | 20.23 | 20.23 | 20.10 | 20.10 | 20.10 | 3,042 |
May 02, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 764 |
May 01, 2024 | 20.20 | 20.20 | 19.90 | 20.05 | 20.05 | 2,696 |
Apr 30, 2024 | 19.98 | 20.00 | 19.85 | 19.85 | 19.85 | 3,800 |
Apr 29, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 267 |
Apr 26, 2024 | 19.56 | 19.83 | 19.56 | 19.66 | 19.66 | 2,184 |
Apr 25, 2024 | 19.35 | 19.65 | 19.35 | 19.65 | 19.65 | 1,478 |
Apr 24, 2024 | 19.40 | 19.40 | 19.35 | 19.35 | 19.35 | 493 |
Apr 23, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 349 |
Apr 22, 2024 | 19.20 | 19.70 | 19.20 | 19.41 | 19.41 | 4,022 |
Apr 19, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1,852 |
Apr 18, 2024 | 19.25 | 19.44 | 19.16 | 19.40 | 19.40 | 1,805 |
Apr 17, 2024 | 19.72 | 19.72 | 19.45 | 19.45 | 19.45 | 936 |
Apr 16, 2024 | 19.74 | 19.79 | 19.54 | 19.78 | 19.78 | 3,189 |
Apr 15, 2024 | 19.34 | 19.75 | 19.20 | 19.20 | 19.20 | 6,227 |
Apr 12, 2024 | 19.91 | 20.00 | 19.90 | 19.90 | 19.90 | 1,262 |
Apr 11, 2024 | 20.73 | 20.73 | 19.75 | 19.75 | 19.75 | 2,406 |
Apr 10, 2024 | 20.55 | 20.60 | 20.01 | 20.07 | 20.07 | 10,199 |
Apr 09, 2024 | 20.55 | 20.77 | 20.55 | 20.55 | 20.55 | 4,610 |
Apr 08, 2024 | 20.58 | 20.66 | 20.50 | 20.66 | 20.66 | 1,547 |
Apr 05, 2024 | 20.75 | 20.77 | 20.56 | 20.56 | 20.56 | 15,097 |
Apr 04, 2024 | 20.76 | 20.77 | 20.50 | 20.50 | 20.50 | 6,101 |
Apr 03, 2024 | 20.68 | 20.80 | 20.53 | 20.53 | 20.53 | 1,473 |
Apr 02, 2024 | 20.87 | 21.04 | 20.57 | 20.57 | 20.57 | 1,092 |
Apr 01, 2024 | 21.18 | 21.21 | 21.00 | 21.01 | 21.01 | 11,387 |
Mar 28, 2024 | 20.15 | 20.99 | 20.10 | 20.99 | 20.99 | 17,608 |
Mar 27, 2024 | 19.83 | 20.05 | 19.83 | 20.05 | 20.05 | 965 |
Mar 26, 2024 | 20.20 | 20.20 | 19.83 | 19.83 | 19.83 | 2,609 |
Mar 25, 2024 | 19.89 | 20.10 | 19.89 | 20.00 | 20.00 | 3,274 |
Mar 22, 2024 | 19.76 | 20.00 | 19.75 | 20.00 | 20.00 | 3,402 |
Mar 21, 2024 | 19.80 | 19.95 | 19.75 | 19.92 | 19.92 | 3,019 |
Mar 20, 2024 | 19.60 | 19.90 | 19.31 | 19.90 | 19.90 | 1,438 |
Mar 19, 2024 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 2,316 |
Mar 18, 2024 | 19.10 | 19.10 | 19.01 | 19.10 | 19.10 | 2,929 |
Mar 15, 2024 | 18.96 | 18.96 | 18.81 | 18.96 | 18.96 | 8,638 |
Mar 14, 2024 | 18.85 | 19.26 | 18.85 | 18.96 | 18.96 | 2,400 |
Mar 13, 2024 | 18.60 | 19.00 | 18.60 | 18.74 | 18.74 | 5,704 |
Mar 12, 2024 | 18.50 | 18.55 | 18.30 | 18.53 | 18.53 | 5,371 |
Mar 11, 2024 | 19.64 | 19.64 | 18.20 | 18.53 | 18.53 | 1,245 |
Mar 08, 2024 | 18.10 | 18.35 | 17.97 | 18.33 | 18.33 | 2,720 |
Mar 07, 2024 | 17.90 | 18.25 | 17.90 | 18.25 | 18.25 | 2,331 |
Mar 06, 2024 | 17.65 | 17.87 | 17.65 | 17.87 | 17.87 | 1,218 |
Mar 05, 2024 | 17.35 | 17.60 | 17.35 | 17.60 | 17.60 | 5,997 |
Mar 04, 2024 | 17.50 | 17.55 | 17.35 | 17.47 | 17.47 | 4,749 |
Mar 01, 2024 | 17.61 | 17.61 | 17.50 | 17.55 | 17.55 | 4,034 |
Feb 29, 2024 | 18.02 | 18.02 | 17.57 | 17.57 | 17.57 | 19,811 |
Feb 29, 2024 | 0.390625 Dividend | |||||
Feb 28, 2024 | 18.15 | 18.38 | 18.02 | 18.10 | 17.71 | 3,445 |
Feb 27, 2024 | 17.90 | 18.22 | 17.90 | 18.22 | 17.83 | 2,196 |
Feb 26, 2024 | 18.00 | 18.06 | 17.91 | 17.95 | 17.56 | 9,608 |
Feb 23, 2024 | 17.79 | 18.12 | 17.79 | 18.12 | 17.73 | 4,582 |
Feb 22, 2024 | 17.50 | 18.02 | 17.50 | 17.71 | 17.33 | 3,182 |
Feb 21, 2024 | 17.60 | 17.68 | 17.60 | 17.64 | 17.26 | 11,896 |
Feb 20, 2024 | 17.60 | 17.65 | 17.56 | 17.56 | 17.18 | 8,896 |
Feb 16, 2024 | 17.52 | 17.56 | 17.50 | 17.55 | 17.17 | 10,936 |
Feb 15, 2024 | 17.75 | 17.78 | 17.50 | 17.50 | 17.12 | 9,446 |
Feb 14, 2024 | 17.51 | 17.75 | 17.51 | 17.75 | 17.37 | 1,782 |
Feb 13, 2024 | 17.75 | 17.75 | 17.50 | 17.58 | 17.20 | 6,047 |
Feb 12, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.32 | 390 |
Feb 09, 2024 | 17.90 | 17.90 | 17.55 | 17.55 | 17.17 | 6,252 |
Feb 08, 2024 | 17.76 | 17.76 | 17.50 | 17.56 | 17.18 | 3,726 |
Feb 07, 2024 | 17.69 | 17.69 | 17.52 | 17.52 | 17.14 | 206 |
Feb 06, 2024 | 17.80 | 17.80 | 17.57 | 17.57 | 17.19 | 4,360 |
Feb 05, 2024 | 17.79 | 18.10 | 17.70 | 17.70 | 17.32 | 8,745 |
Feb 02, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.07 | - |
Feb 01, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.07 | 1,439 |
Jan 31, 2024 | 17.57 | 17.57 | 17.43 | 17.43 | 17.05 | 6,834 |
Jan 30, 2024 | 17.58 | 17.61 | 17.51 | 17.60 | 17.22 | 4,829 |
Jan 29, 2024 | 17.70 | 17.70 | 17.51 | 17.55 | 17.17 | 9,450 |
Jan 26, 2024 | 17.38 | 17.69 | 17.38 | 17.64 | 17.26 | 6,935 |
Jan 25, 2024 | 17.04 | 17.63 | 17.04 | 17.59 | 17.21 | 1,754 |
Jan 24, 2024 | 17.20 | 17.35 | 17.20 | 17.28 | 16.91 | 3,965 |
Jan 23, 2024 | 17.28 | 17.43 | 17.12 | 17.12 | 16.75 | 3,896 |
Jan 22, 2024 | 17.02 | 17.44 | 17.02 | 17.27 | 16.90 | 124,025 |
Jan 19, 2024 | 17.31 | 17.69 | 17.01 | 17.01 | 16.64 | 423,370 |
Jan 18, 2024 | 17.42 | 17.55 | 17.12 | 17.42 | 17.04 | 27,255 |
Jan 17, 2024 | 17.49 | 17.60 | 17.35 | 17.39 | 17.01 | 3,400 |
Jan 16, 2024 | 17.38 | 17.50 | 16.76 | 17.29 | 16.92 | 22,949 |
Jan 15, 2024 | 17.02 | 17.02 | 17.00 | 17.00 | 16.63 | 735 |
Jan 12, 2024 | 17.64 | 17.64 | 16.83 | 17.05 | 16.68 | 16,891 |
Jan 11, 2024 | 17.80 | 17.90 | 17.65 | 17.65 | 17.27 | 13,270 |
Jan 10, 2024 | 17.75 | 18.08 | 17.75 | 17.90 | 17.51 | 20,265 |
Jan 09, 2024 | 16.39 | 17.50 | 16.39 | 17.50 | 17.12 | 5,109 |
Jan 08, 2024 | 16.50 | 16.50 | 16.38 | 16.38 | 16.03 | 5,137 |
Jan 05, 2024 | 16.83 | 16.83 | 16.49 | 16.49 | 16.13 | 8,088 |
Jan 04, 2024 | 16.60 | 16.82 | 16.51 | 16.60 | 16.24 | 9,221 |
Jan 03, 2024 | 16.60 | 16.85 | 16.52 | 16.60 | 16.24 | 9,900 |
Jan 02, 2024 | 16.99 | 16.99 | 16.51 | 16.51 | 16.15 | 5,622 |
Dec 29, 2023 | 17.20 | 17.20 | 16.72 | 16.85 | 16.49 | 13,495 |
Dec 28, 2023 | 17.25 | 17.25 | 17.19 | 17.20 | 16.83 | 1,548 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |