Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.29 | 17.31 | 17.17 | 17.31 | 17.31 | 8,954 |
May 02, 2024 | 16.89 | 17.15 | 16.85 | 17.12 | 17.12 | 34,776 |
May 01, 2024 | 16.76 | 16.94 | 16.69 | 16.80 | 16.80 | 22,418 |
Apr 30, 2024 | 16.80 | 16.81 | 16.67 | 16.74 | 16.74 | 7,305 |
Apr 29, 2024 | 16.85 | 17.00 | 16.71 | 16.84 | 16.84 | 13,521 |
Apr 26, 2024 | 16.99 | 17.01 | 16.75 | 16.75 | 16.75 | 10,962 |
Apr 25, 2024 | 16.88 | 16.90 | 16.80 | 16.89 | 16.89 | 10,566 |
Apr 24, 2024 | 17.11 | 17.17 | 16.79 | 17.12 | 17.12 | 14,714 |
Apr 23, 2024 | 17.07 | 17.28 | 17.07 | 17.27 | 17.27 | 5,929 |
Apr 22, 2024 | 17.00 | 17.08 | 16.86 | 17.07 | 17.07 | 7,194 |
Apr 19, 2024 | 16.95 | 16.98 | 16.85 | 16.88 | 16.88 | 8,320 |
Apr 18, 2024 | 17.04 | 17.08 | 16.79 | 16.90 | 16.90 | 21,290 |
Apr 18, 2024 | 0.08854 Dividend | |||||
Apr 17, 2024 | 17.06 | 17.19 | 17.03 | 17.12 | 17.03 | 8,719 |
Apr 16, 2024 | 17.02 | 17.08 | 16.95 | 17.03 | 16.95 | 8,148 |
Apr 15, 2024 | 17.38 | 17.38 | 17.00 | 17.00 | 16.91 | 14,505 |
Apr 12, 2024 | 17.44 | 17.47 | 17.37 | 17.39 | 17.30 | 5,690 |
Apr 11, 2024 | 17.65 | 17.73 | 17.30 | 17.41 | 17.32 | 15,460 |
Apr 10, 2024 | 17.62 | 17.70 | 17.46 | 17.55 | 17.46 | 22,827 |
Apr 09, 2024 | 17.79 | 17.89 | 17.71 | 17.75 | 17.66 | 19,653 |
Apr 08, 2024 | 17.90 | 17.90 | 17.68 | 17.80 | 17.71 | 7,464 |
Apr 05, 2024 | 17.85 | 17.92 | 17.80 | 17.92 | 17.83 | 2,367 |
Apr 04, 2024 | 17.83 | 17.99 | 17.79 | 17.87 | 17.78 | 9,812 |
Apr 03, 2024 | 17.70 | 17.87 | 17.70 | 17.75 | 17.66 | 9,116 |
Apr 02, 2024 | 17.77 | 17.82 | 17.74 | 17.77 | 17.68 | 14,618 |
Apr 01, 2024 | 17.88 | 17.95 | 17.71 | 17.84 | 17.75 | 18,956 |
Mar 28, 2024 | 18.20 | 18.42 | 17.73 | 17.74 | 17.65 | 35,155 |
Mar 27, 2024 | 18.30 | 18.30 | 18.16 | 18.29 | 18.20 | 3,503 |
Mar 26, 2024 | 18.31 | 18.31 | 18.02 | 18.15 | 18.06 | 15,473 |
Mar 25, 2024 | 18.40 | 18.40 | 18.19 | 18.29 | 18.20 | 4,622 |
Mar 22, 2024 | 18.32 | 18.50 | 18.30 | 18.38 | 18.28 | 3,251 |
Mar 21, 2024 | 18.10 | 18.54 | 18.10 | 18.21 | 18.12 | 21,454 |
Mar 21, 2024 | 0.08854 Dividend | |||||
Mar 20, 2024 | 18.22 | 18.33 | 18.19 | 18.19 | 18.01 | 8,512 |
Mar 19, 2024 | 18.21 | 18.26 | 18.16 | 18.26 | 18.08 | 6,461 |
Mar 18, 2024 | 18.08 | 18.17 | 18.08 | 18.11 | 17.93 | 3,379 |
Mar 15, 2024 | 18.00 | 18.05 | 18.00 | 18.04 | 17.86 | 1,717 |
Mar 14, 2024 | 18.20 | 18.20 | 18.00 | 18.07 | 17.89 | 4,649 |
Mar 13, 2024 | 18.29 | 18.31 | 18.11 | 18.25 | 18.07 | 5,066 |
Mar 12, 2024 | 18.14 | 18.22 | 18.05 | 18.15 | 17.97 | 7,056 |
Mar 11, 2024 | 18.21 | 18.21 | 18.08 | 18.21 | 18.03 | 9,130 |
Mar 08, 2024 | 18.27 | 18.35 | 18.21 | 18.21 | 18.03 | 5,277 |
Mar 07, 2024 | 18.14 | 18.24 | 18.12 | 18.16 | 17.98 | 4,099 |
Mar 06, 2024 | 18.01 | 18.18 | 18.01 | 18.13 | 17.95 | 5,182 |
Mar 05, 2024 | 17.87 | 18.09 | 17.83 | 17.99 | 17.81 | 92,153 |
Mar 04, 2024 | 18.05 | 18.19 | 17.83 | 17.94 | 17.76 | 13,328 |
Mar 01, 2024 | 18.19 | 18.21 | 18.00 | 18.08 | 17.90 | 9,779 |
Feb 29, 2024 | 18.40 | 18.40 | 17.97 | 18.07 | 17.89 | 66,216 |
Feb 28, 2024 | 18.29 | 18.48 | 18.28 | 18.29 | 18.11 | 9,769 |
Feb 27, 2024 | 18.49 | 18.51 | 18.31 | 18.34 | 18.16 | 13,903 |
Feb 26, 2024 | 18.62 | 18.62 | 18.45 | 18.58 | 18.39 | 4,369 |
Feb 23, 2024 | 18.62 | 18.75 | 18.48 | 18.71 | 18.52 | 4,584 |
Feb 22, 2024 | 18.75 | 18.75 | 18.50 | 18.50 | 18.31 | 6,170 |
Feb 21, 2024 | 18.59 | 18.59 | 18.48 | 18.57 | 18.38 | 3,240 |
Feb 20, 2024 | 18.45 | 18.58 | 18.42 | 18.50 | 18.31 | 7,118 |
Feb 16, 2024 | 18.47 | 18.51 | 18.32 | 18.36 | 18.18 | 19,281 |
Feb 16, 2024 | 0.08854 Dividend | |||||
Feb 15, 2024 | 18.54 | 18.75 | 18.50 | 18.50 | 18.23 | 5,521 |
Feb 14, 2024 | 18.60 | 18.60 | 18.40 | 18.48 | 18.21 | 8,255 |
Feb 13, 2024 | 18.75 | 18.75 | 18.50 | 18.68 | 18.40 | 13,291 |
Feb 12, 2024 | 18.96 | 18.96 | 18.79 | 18.88 | 18.60 | 11,683 |
Feb 09, 2024 | 18.60 | 18.91 | 18.60 | 18.91 | 18.63 | 3,472 |
Feb 08, 2024 | 18.59 | 18.60 | 18.42 | 18.56 | 18.29 | 17,267 |
Feb 07, 2024 | 18.60 | 18.60 | 18.52 | 18.59 | 18.32 | 14,746 |
Feb 06, 2024 | 18.59 | 18.60 | 18.42 | 18.56 | 18.29 | 4,313 |
Feb 05, 2024 | 18.65 | 18.65 | 18.55 | 18.59 | 18.32 | 5,617 |
Feb 02, 2024 | 18.73 | 18.75 | 18.61 | 18.69 | 18.42 | 5,288 |
Feb 01, 2024 | 18.52 | 18.76 | 18.36 | 18.76 | 18.48 | 11,648 |
Jan 31, 2024 | 18.86 | 18.86 | 18.56 | 18.57 | 18.30 | 4,329 |
Jan 30, 2024 | 19.04 | 19.04 | 18.76 | 18.76 | 18.48 | 9,663 |
Jan 29, 2024 | 18.85 | 18.85 | 18.69 | 18.71 | 18.43 | 3,267 |
Jan 26, 2024 | 18.40 | 18.98 | 18.40 | 18.84 | 18.56 | 11,038 |
Jan 25, 2024 | 18.50 | 18.79 | 18.50 | 18.79 | 18.51 | 11,722 |
Jan 24, 2024 | 18.40 | 18.56 | 18.33 | 18.56 | 18.28 | 16,933 |
Jan 23, 2024 | 18.40 | 18.47 | 18.20 | 18.40 | 18.13 | 15,987 |
Jan 22, 2024 | 18.31 | 18.52 | 18.26 | 18.43 | 18.16 | 35,130 |
Jan 19, 2024 | 18.44 | 18.51 | 18.27 | 18.31 | 18.04 | 5,738 |
Jan 19, 2024 | 0.08854 Dividend | |||||
Jan 18, 2024 | 18.84 | 18.85 | 18.46 | 18.50 | 18.14 | 12,559 |
Jan 17, 2024 | 18.81 | 18.82 | 18.71 | 18.77 | 18.41 | 6,259 |
Jan 16, 2024 | 18.89 | 18.89 | 18.81 | 18.81 | 18.44 | 1,939 |
Jan 12, 2024 | 18.95 | 19.00 | 18.84 | 18.89 | 18.52 | 17,562 |
Jan 11, 2024 | 18.71 | 18.94 | 18.71 | 18.80 | 18.43 | 10,408 |
Jan 10, 2024 | 18.80 | 18.80 | 18.77 | 18.77 | 18.40 | 4,084 |
Jan 09, 2024 | 18.79 | 18.85 | 18.66 | 18.74 | 18.37 | 11,503 |
Jan 08, 2024 | 18.70 | 18.73 | 18.66 | 18.69 | 18.33 | 14,272 |
Jan 05, 2024 | 18.81 | 18.86 | 18.60 | 18.64 | 18.28 | 10,289 |
Jan 04, 2024 | 18.73 | 19.35 | 18.64 | 18.73 | 18.37 | 22,841 |
Jan 03, 2024 | 18.78 | 18.85 | 18.38 | 18.51 | 18.15 | 18,399 |
Jan 02, 2024 | 18.90 | 18.90 | 18.79 | 18.79 | 18.42 | 2,284 |
Dec 29, 2023 | 18.80 | 18.85 | 18.70 | 18.70 | 18.34 | 5,443 |
Dec 28, 2023 | 18.79 | 18.79 | 18.69 | 18.73 | 18.37 | 2,633 |
Dec 27, 2023 | 18.47 | 18.63 | 18.38 | 18.59 | 18.23 | 23,849 |
Dec 26, 2023 | 18.56 | 18.75 | 18.56 | 18.75 | 18.38 | 10,404 |
Dec 22, 2023 | 18.60 | 18.74 | 18.58 | 18.58 | 18.22 | 5,566 |
Dec 21, 2023 | 18.58 | 18.85 | 18.55 | 18.60 | 18.24 | 4,283 |
Dec 21, 2023 | 0.08854 Dividend | |||||
Dec 20, 2023 | 18.83 | 18.89 | 18.35 | 18.59 | 18.14 | 20,440 |
Dec 19, 2023 | 18.62 | 18.80 | 18.52 | 18.78 | 18.33 | 19,558 |
Dec 18, 2023 | 18.67 | 18.89 | 18.56 | 18.61 | 18.16 | 15,145 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |