Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.98 | 18.44 | 17.90 | 18.37 | 18.37 | 108,546 |
Apr 22, 2024 | 17.83 | 18.04 | 17.83 | 18.00 | 18.00 | 47,518 |
Apr 19, 2024 | 17.79 | 17.95 | 17.79 | 17.83 | 17.83 | 69,069 |
Apr 18, 2024 | 17.91 | 17.92 | 17.78 | 17.81 | 17.81 | 46,796 |
Apr 17, 2024 | 17.93 | 18.00 | 17.83 | 17.95 | 17.95 | 38,293 |
Apr 16, 2024 | 17.73 | 17.95 | 17.64 | 17.82 | 17.82 | 30,351 |
Apr 15, 2024 | 18.35 | 18.35 | 17.78 | 17.81 | 17.81 | 74,823 |
Apr 12, 2024 | 18.53 | 18.60 | 18.36 | 18.36 | 18.36 | 35,478 |
Apr 12, 2024 | 0.257813 Dividend | |||||
Apr 11, 2024 | 18.88 | 18.88 | 18.60 | 18.79 | 18.53 | 84,462 |
Apr 10, 2024 | 19.06 | 19.12 | 18.66 | 18.87 | 18.61 | 73,802 |
Apr 09, 2024 | 19.33 | 19.41 | 19.25 | 19.25 | 18.99 | 35,438 |
Apr 08, 2024 | 19.28 | 19.37 | 19.09 | 19.32 | 19.05 | 129,540 |
Apr 05, 2024 | 19.25 | 19.37 | 19.25 | 19.33 | 19.06 | 35,959 |
Apr 04, 2024 | 19.22 | 19.43 | 19.19 | 19.31 | 19.05 | 49,048 |
Apr 03, 2024 | 19.06 | 19.20 | 18.95 | 19.20 | 18.94 | 60,341 |
Apr 02, 2024 | 19.28 | 19.32 | 19.12 | 19.18 | 18.92 | 89,974 |
Apr 01, 2024 | 19.37 | 19.54 | 19.20 | 19.45 | 19.18 | 168,604 |
Mar 28, 2024 | 19.36 | 19.55 | 19.28 | 19.44 | 19.17 | 138,721 |
Mar 27, 2024 | 19.03 | 19.38 | 19.03 | 19.34 | 19.07 | 68,631 |
Mar 26, 2024 | 19.15 | 19.18 | 19.00 | 19.06 | 18.80 | 18,854 |
Mar 25, 2024 | 19.17 | 19.20 | 19.00 | 19.08 | 18.82 | 46,124 |
Mar 22, 2024 | 19.20 | 19.25 | 19.01 | 19.17 | 18.91 | 85,922 |
Mar 21, 2024 | 19.07 | 19.19 | 19.07 | 19.09 | 18.83 | 32,993 |
Mar 20, 2024 | 18.98 | 19.06 | 18.89 | 18.97 | 18.71 | 96,463 |
Mar 19, 2024 | 18.99 | 19.01 | 18.92 | 18.94 | 18.68 | 175,740 |
Mar 18, 2024 | 18.99 | 18.99 | 18.81 | 18.93 | 18.67 | 135,806 |
Mar 15, 2024 | 18.95 | 19.01 | 18.85 | 18.90 | 18.64 | 110,103 |
Mar 14, 2024 | 19.27 | 19.27 | 18.99 | 19.08 | 18.82 | 27,662 |
Mar 13, 2024 | 19.28 | 19.39 | 19.27 | 19.27 | 19.01 | 41,999 |
Mar 12, 2024 | 19.31 | 19.38 | 19.22 | 19.33 | 19.06 | 67,581 |
Mar 11, 2024 | 19.35 | 19.37 | 19.27 | 19.32 | 19.05 | 35,419 |
Mar 08, 2024 | 19.24 | 19.37 | 19.24 | 19.32 | 19.05 | 53,085 |
Mar 07, 2024 | 19.14 | 19.24 | 19.14 | 19.22 | 18.96 | 35,552 |
Mar 06, 2024 | 19.13 | 19.24 | 19.06 | 19.09 | 18.83 | 27,094 |
Mar 05, 2024 | 19.13 | 19.14 | 18.97 | 19.03 | 18.77 | 35,633 |
Mar 04, 2024 | 19.15 | 19.22 | 19.06 | 19.06 | 18.80 | 21,119 |
Mar 01, 2024 | 19.32 | 19.32 | 19.10 | 19.19 | 18.93 | 105,423 |
Feb 29, 2024 | 19.01 | 19.43 | 18.82 | 19.32 | 19.05 | 232,812 |
Feb 28, 2024 | 19.07 | 19.12 | 18.97 | 18.97 | 18.71 | 51,124 |
Feb 27, 2024 | 19.04 | 19.16 | 19.04 | 19.05 | 18.79 | 42,987 |
Feb 26, 2024 | 19.00 | 19.13 | 18.95 | 19.10 | 18.84 | 39,455 |
Feb 23, 2024 | 18.83 | 19.05 | 18.83 | 19.05 | 18.79 | 31,761 |
Feb 22, 2024 | 18.76 | 18.82 | 18.75 | 18.81 | 18.55 | 16,693 |
Feb 21, 2024 | 18.71 | 18.78 | 18.65 | 18.69 | 18.43 | 53,099 |
Feb 20, 2024 | 18.70 | 18.78 | 18.70 | 18.71 | 18.45 | 16,580 |
Feb 16, 2024 | 18.67 | 18.73 | 18.61 | 18.64 | 18.38 | 69,455 |
Feb 15, 2024 | 18.70 | 18.80 | 18.62 | 18.77 | 18.51 | 29,017 |
Feb 14, 2024 | 18.71 | 18.82 | 18.61 | 18.64 | 18.38 | 56,869 |
Feb 13, 2024 | 18.72 | 18.75 | 18.60 | 18.69 | 18.43 | 52,256 |
Feb 12, 2024 | 19.04 | 19.05 | 18.93 | 18.99 | 18.73 | 42,926 |
Feb 09, 2024 | 18.85 | 19.09 | 18.79 | 18.99 | 18.73 | 57,785 |
Feb 08, 2024 | 18.72 | 18.85 | 18.69 | 18.85 | 18.59 | 41,083 |
Feb 07, 2024 | 18.85 | 18.90 | 18.75 | 18.78 | 18.52 | 47,667 |
Feb 06, 2024 | 18.72 | 18.85 | 18.72 | 18.83 | 18.57 | 32,680 |
Feb 05, 2024 | 18.89 | 18.89 | 18.69 | 18.72 | 18.46 | 68,965 |
Feb 02, 2024 | 18.88 | 19.05 | 18.88 | 18.98 | 18.72 | 32,351 |
Feb 01, 2024 | 18.99 | 19.11 | 18.90 | 19.10 | 18.84 | 66,630 |
Jan 31, 2024 | 18.92 | 19.00 | 18.88 | 18.90 | 18.64 | 52,775 |
Jan 30, 2024 | 18.73 | 18.94 | 18.68 | 18.94 | 18.68 | 68,793 |
Jan 29, 2024 | 18.70 | 18.72 | 18.67 | 18.71 | 18.45 | 34,041 |
Jan 26, 2024 | 18.67 | 18.71 | 18.61 | 18.67 | 18.41 | 62,170 |
Jan 25, 2024 | 18.58 | 18.69 | 18.54 | 18.67 | 18.41 | 47,192 |
Jan 24, 2024 | 18.50 | 18.54 | 18.39 | 18.46 | 18.21 | 26,188 |
Jan 23, 2024 | 18.45 | 18.49 | 18.30 | 18.43 | 18.18 | 62,397 |
Jan 22, 2024 | 18.23 | 18.43 | 18.23 | 18.38 | 18.13 | 81,339 |
Jan 19, 2024 | 18.20 | 18.26 | 18.05 | 18.26 | 18.01 | 21,250 |
Jan 18, 2024 | 18.28 | 18.28 | 17.99 | 18.12 | 17.87 | 76,000 |
Jan 17, 2024 | 18.18 | 18.24 | 18.15 | 18.21 | 17.96 | 39,166 |
Jan 16, 2024 | 18.38 | 18.39 | 18.20 | 18.23 | 17.98 | 26,469 |
Jan 12, 2024 | 18.42 | 18.44 | 18.35 | 18.39 | 18.14 | 20,292 |
Jan 11, 2024 | 18.27 | 18.39 | 18.21 | 18.35 | 18.10 | 72,760 |
Jan 11, 2024 | 0.257813 Dividend | |||||
Jan 10, 2024 | 18.64 | 18.77 | 18.57 | 18.59 | 18.08 | 53,431 |
Jan 09, 2024 | 18.57 | 18.70 | 18.55 | 18.58 | 18.07 | 25,256 |
Jan 08, 2024 | 18.47 | 18.60 | 18.35 | 18.58 | 18.07 | 70,719 |
Jan 05, 2024 | 18.36 | 18.52 | 18.26 | 18.38 | 17.88 | 39,128 |
Jan 04, 2024 | 18.36 | 18.45 | 18.30 | 18.37 | 17.87 | 23,556 |
Jan 03, 2024 | 18.34 | 18.47 | 18.10 | 18.34 | 17.84 | 73,103 |
Jan 02, 2024 | 18.34 | 18.43 | 18.31 | 18.42 | 17.92 | 33,866 |
Dec 29, 2023 | 18.51 | 18.55 | 18.26 | 18.40 | 17.90 | 111,573 |
Dec 28, 2023 | 18.65 | 18.65 | 18.42 | 18.46 | 17.95 | 64,555 |
Dec 27, 2023 | 18.57 | 18.65 | 18.51 | 18.65 | 18.14 | 57,466 |
Dec 26, 2023 | 18.58 | 18.60 | 18.50 | 18.52 | 18.01 | 51,982 |
Dec 22, 2023 | 18.55 | 18.65 | 18.48 | 18.50 | 17.99 | 132,925 |
Dec 21, 2023 | 18.46 | 18.53 | 18.39 | 18.52 | 18.01 | 69,503 |
Dec 20, 2023 | 18.33 | 18.48 | 18.33 | 18.39 | 17.89 | 114,493 |
Dec 19, 2023 | 18.18 | 18.34 | 18.16 | 18.33 | 17.83 | 52,427 |
Dec 18, 2023 | 18.26 | 18.32 | 18.13 | 18.19 | 17.69 | 64,063 |
Dec 15, 2023 | 18.30 | 18.40 | 18.21 | 18.31 | 17.81 | 173,294 |
Dec 14, 2023 | 18.10 | 18.34 | 18.04 | 18.32 | 17.82 | 310,485 |
Dec 13, 2023 | 17.58 | 17.92 | 17.47 | 17.86 | 17.37 | 148,388 |
Dec 12, 2023 | 17.45 | 17.55 | 17.38 | 17.53 | 17.05 | 146,632 |
Dec 11, 2023 | 17.53 | 17.55 | 17.31 | 17.47 | 16.99 | 49,347 |
Dec 08, 2023 | 17.57 | 17.62 | 17.49 | 17.54 | 17.06 | 52,919 |
Dec 07, 2023 | 17.60 | 17.73 | 17.60 | 17.66 | 17.18 | 51,200 |
Dec 06, 2023 | 17.62 | 17.68 | 17.59 | 17.60 | 17.12 | 61,644 |
Dec 05, 2023 | 17.65 | 17.69 | 17.56 | 17.58 | 17.10 | 50,099 |
Dec 04, 2023 | 17.58 | 17.65 | 17.46 | 17.55 | 17.07 | 56,523 |
Dec 01, 2023 | 17.41 | 17.72 | 17.40 | 17.67 | 17.19 | 131,520 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |