Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 17.40 | 17.40 | 17.32 | 17.34 | 17.34 | 1,905 |
May 22, 2024 | 17.50 | 17.50 | 17.24 | 17.26 | 17.26 | 11,356 |
May 21, 2024 | 17.50 | 17.54 | 17.40 | 17.40 | 17.40 | 16,590 |
May 20, 2024 | 17.62 | 17.68 | 17.52 | 17.60 | 17.60 | 10,038 |
May 17, 2024 | 17.60 | 17.64 | 17.48 | 17.50 | 17.50 | 14,386 |
May 16, 2024 | 17.76 | 17.78 | 17.62 | 17.64 | 17.64 | 12,713 |
May 15, 2024 | 17.68 | 17.76 | 17.62 | 17.76 | 17.76 | 22,137 |
May 14, 2024 | 17.70 | 17.74 | 17.54 | 17.60 | 17.60 | 14,702 |
May 13, 2024 | 17.84 | 17.84 | 17.64 | 17.70 | 17.70 | 17,980 |
May 10, 2024 | 17.80 | 17.90 | 17.74 | 17.82 | 17.82 | 16,534 |
May 09, 2024 | 17.56 | 17.78 | 17.56 | 17.74 | 17.74 | 16,057 |
May 08, 2024 | 17.48 | 17.60 | 17.48 | 17.56 | 17.56 | 16,086 |
May 07, 2024 | 17.50 | 17.64 | 17.40 | 17.40 | 17.40 | 31,776 |
May 06, 2024 | 17.54 | 17.66 | 17.50 | 17.50 | 17.50 | 16,347 |
May 03, 2024 | 17.76 | 17.76 | 17.54 | 17.58 | 17.58 | 16,048 |
May 02, 2024 | 17.42 | 17.76 | 17.36 | 17.68 | 17.68 | 41,564 |
Apr 30, 2024 | 17.64 | 18.00 | 17.40 | 17.46 | 17.46 | 80,121 |
Apr 30, 2024 | 0.75 Dividend | |||||
Apr 29, 2024 | 18.10 | 18.42 | 18.10 | 18.32 | 17.57 | 28,932 |
Apr 26, 2024 | 18.00 | 18.10 | 17.92 | 18.06 | 17.32 | 25,827 |
Apr 25, 2024 | 18.00 | 18.06 | 17.84 | 17.90 | 17.17 | 20,095 |
Apr 24, 2024 | 18.12 | 18.12 | 17.82 | 17.96 | 17.22 | 13,846 |
Apr 23, 2024 | 18.00 | 18.06 | 17.86 | 17.96 | 17.22 | 14,778 |
Apr 22, 2024 | 17.80 | 17.92 | 17.76 | 17.82 | 17.09 | 10,605 |
Apr 19, 2024 | 17.74 | 17.76 | 17.60 | 17.62 | 16.90 | 12,977 |
Apr 18, 2024 | 17.78 | 17.86 | 17.70 | 17.76 | 17.03 | 8,945 |
Apr 17, 2024 | 17.68 | 17.88 | 17.66 | 17.78 | 17.05 | 8,924 |
Apr 16, 2024 | 17.70 | 17.80 | 17.60 | 17.70 | 16.98 | 13,115 |
Apr 15, 2024 | 18.00 | 18.00 | 17.70 | 17.76 | 17.03 | 25,505 |
Apr 12, 2024 | 18.02 | 18.06 | 17.94 | 17.94 | 17.21 | 12,859 |
Apr 11, 2024 | 17.92 | 18.06 | 17.88 | 17.88 | 17.15 | 15,369 |
Apr 10, 2024 | 18.10 | 18.20 | 17.92 | 17.94 | 17.21 | 30,421 |
Apr 09, 2024 | 17.86 | 18.10 | 17.80 | 18.02 | 17.28 | 23,841 |
Apr 08, 2024 | 17.72 | 17.84 | 17.70 | 17.80 | 17.07 | 15,621 |
Apr 05, 2024 | 17.72 | 17.80 | 17.66 | 17.72 | 16.99 | 9,575 |
Apr 04, 2024 | 17.60 | 17.86 | 17.60 | 17.82 | 17.09 | 16,891 |
Apr 03, 2024 | 17.50 | 17.72 | 17.42 | 17.66 | 16.94 | 24,133 |
Apr 02, 2024 | 17.56 | 17.72 | 17.48 | 17.48 | 16.76 | 37,009 |
Mar 28, 2024 | 17.60 | 17.76 | 17.50 | 17.56 | 16.84 | 19,647 |
Mar 27, 2024 | 17.50 | 17.80 | 17.46 | 17.54 | 16.82 | 39,999 |
Mar 26, 2024 | 17.62 | 17.70 | 17.44 | 17.50 | 16.78 | 20,689 |
Mar 25, 2024 | 17.48 | 17.70 | 17.42 | 17.60 | 16.88 | 25,252 |
Mar 22, 2024 | 17.20 | 17.46 | 17.06 | 17.40 | 16.69 | 31,979 |
Mar 21, 2024 | 17.34 | 17.42 | 17.08 | 17.10 | 16.40 | 30,011 |
Mar 20, 2024 | 17.08 | 17.32 | 17.08 | 17.26 | 16.55 | 19,687 |
Mar 19, 2024 | 17.10 | 17.10 | 16.92 | 17.04 | 16.34 | 15,829 |
Mar 18, 2024 | 17.42 | 17.42 | 16.96 | 17.02 | 16.32 | 49,656 |
Mar 15, 2024 | 17.38 | 17.44 | 17.32 | 17.34 | 16.63 | 9,433 |
Mar 14, 2024 | 17.50 | 17.60 | 17.40 | 17.40 | 16.69 | 22,435 |
Mar 13, 2024 | 17.60 | 17.62 | 17.36 | 17.50 | 16.78 | 62,234 |
Mar 12, 2024 | 17.60 | 17.60 | 17.46 | 17.50 | 16.78 | 13,451 |
Mar 11, 2024 | 17.54 | 17.68 | 17.42 | 17.46 | 16.75 | 40,039 |
Mar 08, 2024 | 17.52 | 17.60 | 17.46 | 17.54 | 16.82 | 12,362 |
Mar 07, 2024 | 17.50 | 17.72 | 17.42 | 17.58 | 16.86 | 20,120 |
Mar 06, 2024 | 17.66 | 17.66 | 17.50 | 17.50 | 16.78 | 11,628 |
Mar 05, 2024 | 17.70 | 17.74 | 17.48 | 17.52 | 16.80 | 30,197 |
Mar 04, 2024 | 17.80 | 17.80 | 17.62 | 17.70 | 16.98 | 18,037 |
Mar 01, 2024 | 17.70 | 17.86 | 17.60 | 17.66 | 16.94 | 28,534 |
Feb 29, 2024 | 17.78 | 17.82 | 17.64 | 17.82 | 17.09 | 6,224 |
Feb 28, 2024 | 17.84 | 17.84 | 17.58 | 17.74 | 17.01 | 13,698 |
Feb 27, 2024 | 17.92 | 17.98 | 17.74 | 17.80 | 17.07 | 27,215 |
Feb 26, 2024 | 18.00 | 18.00 | 17.80 | 17.90 | 17.17 | 14,096 |
Feb 23, 2024 | 17.90 | 18.00 | 17.78 | 18.00 | 17.26 | 17,605 |
Feb 22, 2024 | 18.06 | 18.06 | 17.76 | 17.80 | 17.07 | 20,376 |
Feb 21, 2024 | 18.06 | 18.06 | 17.76 | 17.88 | 17.15 | 26,265 |
Feb 20, 2024 | 18.00 | 18.10 | 17.34 | 18.04 | 17.30 | 58,943 |
Feb 19, 2024 | 18.12 | 18.26 | 18.08 | 18.20 | 17.45 | 30,622 |
Feb 16, 2024 | 17.80 | 18.04 | 17.80 | 17.94 | 17.21 | 12,888 |
Feb 15, 2024 | 17.76 | 17.80 | 17.42 | 17.76 | 17.03 | 15,831 |
Feb 14, 2024 | 17.76 | 17.76 | 17.36 | 17.58 | 16.86 | 5,816 |
Feb 13, 2024 | 17.62 | 17.66 | 17.32 | 17.34 | 16.63 | 14,734 |
Feb 12, 2024 | 17.50 | 17.70 | 17.50 | 17.66 | 16.94 | 6,374 |
Feb 09, 2024 | 17.68 | 17.68 | 17.42 | 17.52 | 16.80 | 9,890 |
Feb 08, 2024 | 17.70 | 17.76 | 17.54 | 17.64 | 16.92 | 11,761 |
Feb 07, 2024 | 17.64 | 17.64 | 17.42 | 17.58 | 16.86 | 7,924 |
Feb 06, 2024 | 17.50 | 17.64 | 17.42 | 17.64 | 16.92 | 13,560 |
Feb 05, 2024 | 17.36 | 17.50 | 17.30 | 17.42 | 16.71 | 12,064 |
Feb 02, 2024 | 17.40 | 17.48 | 17.24 | 17.42 | 16.71 | 7,892 |
Feb 01, 2024 | 17.64 | 17.64 | 17.18 | 17.18 | 16.48 | 13,367 |
Jan 31, 2024 | 17.80 | 17.80 | 17.50 | 17.56 | 16.84 | 11,071 |
Jan 30, 2024 | 17.78 | 17.78 | 17.60 | 17.68 | 16.96 | 8,518 |
Jan 29, 2024 | 17.78 | 17.78 | 17.56 | 17.70 | 16.98 | 6,700 |
Jan 26, 2024 | 17.74 | 17.74 | 17.52 | 17.60 | 16.88 | 9,763 |
Jan 25, 2024 | 17.60 | 17.76 | 17.58 | 17.76 | 17.03 | 12,012 |
Jan 24, 2024 | 17.56 | 17.60 | 17.44 | 17.60 | 16.88 | 7,796 |
Jan 23, 2024 | 17.48 | 17.58 | 17.36 | 17.50 | 16.78 | 13,879 |
Jan 22, 2024 | 17.26 | 17.68 | 17.20 | 17.46 | 16.75 | 55,891 |
Jan 19, 2024 | 17.40 | 17.40 | 17.04 | 17.04 | 16.34 | 15,602 |
Jan 18, 2024 | 17.20 | 17.30 | 17.18 | 17.18 | 16.48 | 7,456 |
Jan 17, 2024 | 17.34 | 17.38 | 17.18 | 17.26 | 16.55 | 9,417 |
Jan 16, 2024 | 17.54 | 17.54 | 17.32 | 17.44 | 16.73 | 5,213 |
Jan 15, 2024 | 17.52 | 17.58 | 17.42 | 17.54 | 16.82 | 12,592 |
Jan 12, 2024 | 17.54 | 17.76 | 17.46 | 17.56 | 16.84 | 5,640 |
Jan 11, 2024 | 17.56 | 17.56 | 17.42 | 17.46 | 16.75 | 3,984 |
Jan 10, 2024 | 17.46 | 17.60 | 17.38 | 17.50 | 16.78 | 11,247 |
Jan 09, 2024 | 17.40 | 17.54 | 17.38 | 17.42 | 16.71 | 17,659 |
Jan 08, 2024 | 17.40 | 17.44 | 17.26 | 17.40 | 16.69 | 11,291 |
Jan 05, 2024 | 17.68 | 17.70 | 17.32 | 17.40 | 16.69 | 16,928 |
Jan 04, 2024 | 17.60 | 17.68 | 17.30 | 17.68 | 16.96 | 16,232 |
Jan 03, 2024 | 17.60 | 17.60 | 17.42 | 17.46 | 16.75 | 8,099 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |