Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.63 | 17.70 | 17.57 | 17.67 | 17.67 | 9,471 |
May 01, 2024 | 17.50 | 17.65 | 17.44 | 17.54 | 17.54 | 5,500 |
Apr 30, 2024 | 17.34 | 17.49 | 17.30 | 17.49 | 17.49 | 3,500 |
Apr 29, 2024 | 17.15 | 17.50 | 17.12 | 17.40 | 17.40 | 6,100 |
Apr 26, 2024 | 17.10 | 17.27 | 17.10 | 17.17 | 17.17 | 2,100 |
Apr 25, 2024 | 17.03 | 17.32 | 17.03 | 17.16 | 17.16 | 3,000 |
Apr 24, 2024 | 17.48 | 17.48 | 17.17 | 17.17 | 17.17 | 3,000 |
Apr 23, 2024 | 17.20 | 17.48 | 17.20 | 17.30 | 17.30 | 3,200 |
Apr 22, 2024 | 17.08 | 17.23 | 17.03 | 17.06 | 17.06 | 3,500 |
Apr 19, 2024 | 17.09 | 17.09 | 16.94 | 16.95 | 16.95 | 4,000 |
Apr 18, 2024 | 17.14 | 17.29 | 17.04 | 17.05 | 17.05 | 8,000 |
Apr 17, 2024 | 17.23 | 17.30 | 17.04 | 17.13 | 17.13 | 2,900 |
Apr 16, 2024 | 17.56 | 17.62 | 17.02 | 17.33 | 17.33 | 7,100 |
Apr 15, 2024 | 17.54 | 17.71 | 17.38 | 17.40 | 17.40 | 3,600 |
Apr 12, 2024 | 17.63 | 18.00 | 17.44 | 17.58 | 17.58 | 7,800 |
Apr 11, 2024 | 17.50 | 18.11 | 17.43 | 17.88 | 17.88 | 18,900 |
Apr 10, 2024 | 17.52 | 17.56 | 17.45 | 17.48 | 17.48 | 2,000 |
Apr 09, 2024 | 17.31 | 17.67 | 17.20 | 17.59 | 17.59 | 5,600 |
Apr 08, 2024 | 16.99 | 17.47 | 16.98 | 17.36 | 17.36 | 9,000 |
Apr 05, 2024 | 16.79 | 17.21 | 16.79 | 17.10 | 17.10 | 2,600 |
Apr 04, 2024 | 17.10 | 17.15 | 16.73 | 16.93 | 16.93 | 2,700 |
Apr 03, 2024 | 17.10 | 17.30 | 17.04 | 17.27 | 17.27 | 2,800 |
Apr 02, 2024 | 16.37 | 17.22 | 16.37 | 17.01 | 17.01 | 6,500 |
Apr 01, 2024 | 17.15 | 17.36 | 17.15 | 17.29 | 17.29 | 4,900 |
Mar 28, 2024 | 17.58 | 17.65 | 17.35 | 17.38 | 17.38 | 4,000 |
Mar 27, 2024 | 17.15 | 17.87 | 17.14 | 17.49 | 17.49 | 10,000 |
Mar 27, 2024 | 0.29 Dividend | |||||
Mar 26, 2024 | 17.77 | 17.77 | 17.44 | 17.60 | 17.31 | 4,600 |
Mar 25, 2024 | 17.41 | 17.83 | 17.31 | 17.44 | 17.15 | 6,900 |
Mar 22, 2024 | 17.31 | 17.57 | 17.31 | 17.51 | 17.22 | 2,600 |
Mar 21, 2024 | 17.35 | 17.56 | 17.35 | 17.47 | 17.18 | 7,100 |
Mar 20, 2024 | 17.21 | 17.43 | 17.21 | 17.35 | 17.06 | 3,000 |
Mar 19, 2024 | 16.88 | 17.23 | 16.88 | 17.23 | 16.95 | 4,300 |
Mar 18, 2024 | 16.96 | 16.96 | 16.72 | 16.83 | 16.55 | 3,700 |
Mar 15, 2024 | 16.86 | 16.88 | 16.72 | 16.72 | 16.44 | 6,600 |
Mar 14, 2024 | 17.17 | 17.17 | 16.86 | 16.86 | 16.58 | 7,600 |
Mar 13, 2024 | 16.75 | 17.37 | 16.74 | 16.86 | 16.58 | 2,900 |
Mar 12, 2024 | 17.38 | 17.38 | 16.50 | 16.58 | 16.31 | 21,700 |
Mar 11, 2024 | 17.29 | 17.45 | 17.05 | 17.08 | 16.80 | 11,900 |
Mar 08, 2024 | 17.49 | 17.50 | 17.38 | 17.49 | 17.20 | 5,700 |
Mar 07, 2024 | 17.33 | 17.47 | 17.33 | 17.47 | 17.18 | 2,400 |
Mar 06, 2024 | 17.14 | 17.47 | 17.14 | 17.31 | 17.02 | 12,000 |
Mar 05, 2024 | 17.04 | 17.06 | 17.01 | 17.01 | 16.73 | 4,000 |
Mar 04, 2024 | 17.00 | 17.18 | 16.89 | 17.01 | 16.73 | 7,300 |
Mar 01, 2024 | 16.81 | 16.95 | 16.59 | 16.91 | 16.63 | 9,300 |
Feb 29, 2024 | 16.57 | 17.09 | 16.57 | 16.85 | 16.57 | 10,500 |
Feb 28, 2024 | 16.46 | 16.88 | 16.46 | 16.88 | 16.60 | 3,500 |
Feb 27, 2024 | 16.47 | 16.59 | 16.44 | 16.59 | 16.32 | 5,900 |
Feb 26, 2024 | 16.23 | 16.35 | 16.23 | 16.30 | 16.03 | 9,400 |
Feb 23, 2024 | 16.28 | 16.34 | 16.22 | 16.29 | 16.02 | 1,600 |
Feb 22, 2024 | 16.36 | 16.40 | 16.28 | 16.34 | 16.07 | 5,600 |
Feb 21, 2024 | 16.38 | 16.40 | 16.25 | 16.34 | 16.07 | 4,700 |
Feb 20, 2024 | 16.60 | 16.60 | 16.40 | 16.40 | 16.13 | 4,400 |
Feb 16, 2024 | 16.75 | 16.77 | 16.60 | 16.60 | 16.33 | 9,700 |
Feb 15, 2024 | 17.01 | 17.01 | 16.66 | 16.73 | 16.45 | 3,300 |
Feb 14, 2024 | 17.03 | 17.03 | 16.62 | 16.67 | 16.40 | 4,100 |
Feb 13, 2024 | 16.73 | 16.75 | 16.60 | 16.64 | 16.37 | 3,900 |
Feb 12, 2024 | 17.10 | 17.10 | 16.76 | 16.81 | 16.53 | 4,600 |
Feb 09, 2024 | 16.76 | 17.21 | 16.76 | 17.04 | 16.76 | 9,700 |
Feb 08, 2024 | 16.60 | 17.00 | 16.47 | 16.69 | 16.41 | 13,400 |
Feb 07, 2024 | 16.61 | 16.61 | 16.31 | 16.31 | 16.04 | 1,400 |
Feb 06, 2024 | 16.37 | 16.37 | 16.27 | 16.30 | 16.03 | 2,000 |
Feb 05, 2024 | 16.24 | 16.34 | 16.17 | 16.18 | 15.91 | 4,800 |
Feb 02, 2024 | 16.49 | 16.49 | 16.18 | 16.18 | 15.91 | 8,000 |
Feb 01, 2024 | 16.41 | 16.41 | 16.13 | 16.29 | 16.02 | 5,900 |
Jan 31, 2024 | 16.40 | 16.71 | 16.20 | 16.22 | 15.95 | 4,300 |
Jan 30, 2024 | 16.36 | 16.53 | 16.20 | 16.23 | 15.96 | 12,800 |
Jan 29, 2024 | 16.30 | 16.60 | 16.12 | 16.34 | 16.07 | 16,200 |
Jan 26, 2024 | 16.35 | 16.40 | 16.17 | 16.17 | 15.90 | 9,200 |
Jan 25, 2024 | 16.47 | 16.47 | 16.36 | 16.36 | 16.09 | 8,500 |
Jan 24, 2024 | 16.68 | 16.68 | 16.44 | 16.48 | 16.21 | 9,100 |
Jan 23, 2024 | 16.73 | 16.73 | 16.30 | 16.44 | 16.17 | 11,900 |
Jan 22, 2024 | 17.05 | 17.05 | 16.64 | 16.65 | 16.38 | 6,000 |
Jan 19, 2024 | 17.34 | 17.34 | 17.00 | 17.00 | 16.72 | 6,400 |
Jan 18, 2024 | 17.14 | 17.15 | 17.00 | 17.00 | 16.72 | 5,100 |
Jan 17, 2024 | 17.49 | 17.49 | 17.07 | 17.07 | 16.79 | 3,800 |
Jan 16, 2024 | 17.50 | 17.53 | 17.20 | 17.36 | 17.07 | 6,000 |
Jan 15, 2024 | 17.43 | 17.46 | 17.13 | 17.46 | 17.17 | 900 |
Jan 12, 2024 | 17.42 | 17.44 | 17.30 | 17.30 | 17.01 | 5,500 |
Jan 11, 2024 | 17.69 | 17.69 | 17.40 | 17.50 | 17.21 | 8,300 |
Jan 10, 2024 | 17.59 | 17.64 | 17.54 | 17.54 | 17.25 | 1,200 |
Jan 09, 2024 | 17.51 | 17.69 | 17.51 | 17.69 | 17.40 | 600 |
Jan 08, 2024 | 17.37 | 17.59 | 17.35 | 17.59 | 17.30 | 7,000 |
Jan 05, 2024 | 17.15 | 17.45 | 17.08 | 17.45 | 17.16 | 3,300 |
Jan 04, 2024 | 17.02 | 17.13 | 16.96 | 16.97 | 16.69 | 3,400 |
Jan 03, 2024 | 17.14 | 17.18 | 17.01 | 17.13 | 16.85 | 3,000 |
Jan 02, 2024 | 17.58 | 18.00 | 16.96 | 17.52 | 17.23 | 19,100 |
Dec 29, 2023 | 16.92 | 17.16 | 16.68 | 17.15 | 16.87 | 8,100 |
Dec 28, 2023 | 16.95 | 16.95 | 16.75 | 16.86 | 16.58 | 2,900 |
Dec 28, 2023 | 0.29 Dividend | |||||
Dec 27, 2023 | 17.44 | 17.44 | 17.05 | 17.11 | 16.54 | 5,800 |
Dec 22, 2023 | 16.92 | 17.02 | 16.92 | 16.97 | 16.41 | 4,000 |
Dec 21, 2023 | 16.82 | 17.11 | 16.82 | 17.01 | 16.45 | 3,400 |
Dec 20, 2023 | 17.01 | 17.38 | 16.88 | 16.88 | 16.32 | 9,900 |
Dec 19, 2023 | 17.31 | 17.31 | 17.01 | 17.05 | 16.48 | 7,000 |
Dec 18, 2023 | 17.11 | 17.14 | 16.96 | 16.99 | 16.43 | 1,900 |
Dec 15, 2023 | 16.95 | 16.99 | 16.83 | 16.98 | 16.42 | 2,500 |
Dec 14, 2023 | 17.48 | 17.60 | 17.00 | 17.00 | 16.44 | 12,200 |
Dec 13, 2023 | 17.25 | 17.65 | 17.25 | 17.53 | 16.95 | 9,900 |
Dec 12, 2023 | 17.25 | 17.29 | 17.21 | 17.27 | 16.70 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |