Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 18.58 | 18.61 | 18.32 | 18.46 | 18.46 | 111,669 |
May 07, 2024 | 18.79 | 18.80 | 18.60 | 18.65 | 18.65 | 125,791 |
May 06, 2024 | 18.71 | 18.80 | 18.62 | 18.71 | 18.71 | 101,856 |
May 03, 2024 | 18.60 | 18.73 | 18.55 | 18.70 | 18.70 | 35,280 |
May 02, 2024 | 18.38 | 18.52 | 18.31 | 18.48 | 18.48 | 144,922 |
May 01, 2024 | 18.31 | 18.47 | 18.27 | 18.38 | 18.38 | 162,655 |
Apr 30, 2024 | 18.45 | 18.47 | 18.22 | 18.30 | 18.30 | 287,510 |
Apr 30, 2024 | 0.265625 Dividend | |||||
Apr 29, 2024 | 18.75 | 18.77 | 18.64 | 18.75 | 18.48 | 53,033 |
Apr 26, 2024 | 18.76 | 18.84 | 18.60 | 18.63 | 18.37 | 168,636 |
Apr 25, 2024 | 18.62 | 18.78 | 18.51 | 18.68 | 18.42 | 58,795 |
Apr 24, 2024 | 18.93 | 18.93 | 18.67 | 18.86 | 18.59 | 98,035 |
Apr 23, 2024 | 18.57 | 18.97 | 18.51 | 18.97 | 18.70 | 197,366 |
Apr 22, 2024 | 18.41 | 18.59 | 18.35 | 18.57 | 18.31 | 58,513 |
Apr 19, 2024 | 18.32 | 18.49 | 18.25 | 18.34 | 18.08 | 42,528 |
Apr 18, 2024 | 18.33 | 18.39 | 18.22 | 18.28 | 18.02 | 77,966 |
Apr 17, 2024 | 18.37 | 18.42 | 18.25 | 18.30 | 18.04 | 171,080 |
Apr 16, 2024 | 18.21 | 18.41 | 18.08 | 18.22 | 17.96 | 54,437 |
Apr 15, 2024 | 18.75 | 18.75 | 18.29 | 18.29 | 18.03 | 89,333 |
Apr 12, 2024 | 18.97 | 18.98 | 18.72 | 18.73 | 18.46 | 61,073 |
Apr 11, 2024 | 19.13 | 19.13 | 18.79 | 18.88 | 18.61 | 124,242 |
Apr 10, 2024 | 19.37 | 19.38 | 18.88 | 19.06 | 18.79 | 206,643 |
Apr 09, 2024 | 19.60 | 19.60 | 19.51 | 19.53 | 19.25 | 32,333 |
Apr 08, 2024 | 19.57 | 19.63 | 19.45 | 19.54 | 19.26 | 113,983 |
Apr 05, 2024 | 19.50 | 19.69 | 19.50 | 19.58 | 19.30 | 56,042 |
Apr 04, 2024 | 19.41 | 19.66 | 19.41 | 19.58 | 19.30 | 158,697 |
Apr 03, 2024 | 19.32 | 19.37 | 19.16 | 19.34 | 19.07 | 176,742 |
Apr 02, 2024 | 19.57 | 19.65 | 19.35 | 19.42 | 19.14 | 170,724 |
Apr 01, 2024 | 19.76 | 19.90 | 19.42 | 19.78 | 19.50 | 157,136 |
Mar 28, 2024 | 19.74 | 19.88 | 19.70 | 19.80 | 19.52 | 404,363 |
Mar 27, 2024 | 19.47 | 19.73 | 19.40 | 19.73 | 19.45 | 310,561 |
Mar 26, 2024 | 19.43 | 19.49 | 19.29 | 19.39 | 19.12 | 147,203 |
Mar 25, 2024 | 19.48 | 19.48 | 19.33 | 19.40 | 19.13 | 110,877 |
Mar 22, 2024 | 19.56 | 19.56 | 19.37 | 19.45 | 19.17 | 208,595 |
Mar 21, 2024 | 19.52 | 19.64 | 19.46 | 19.48 | 19.20 | 180,732 |
Mar 20, 2024 | 19.49 | 19.51 | 19.33 | 19.40 | 19.13 | 281,107 |
Mar 19, 2024 | 19.44 | 19.51 | 19.38 | 19.40 | 19.13 | 88,281 |
Mar 18, 2024 | 19.41 | 19.42 | 19.30 | 19.39 | 19.12 | 268,531 |
Mar 15, 2024 | 19.45 | 19.47 | 19.29 | 19.36 | 19.09 | 43,047 |
Mar 14, 2024 | 19.64 | 19.64 | 19.34 | 19.47 | 19.19 | 152,917 |
Mar 13, 2024 | 19.69 | 19.77 | 19.57 | 19.64 | 19.36 | 170,519 |
Mar 12, 2024 | 19.70 | 19.76 | 19.60 | 19.70 | 19.42 | 83,785 |
Mar 11, 2024 | 19.80 | 19.83 | 19.68 | 19.72 | 19.44 | 142,622 |
Mar 08, 2024 | 19.73 | 19.79 | 19.65 | 19.79 | 19.51 | 132,389 |
Mar 07, 2024 | 19.73 | 19.75 | 19.59 | 19.72 | 19.44 | 275,974 |
Mar 06, 2024 | 19.66 | 19.72 | 19.58 | 19.67 | 19.39 | 74,055 |
Mar 05, 2024 | 19.68 | 19.68 | 19.52 | 19.61 | 19.33 | 101,241 |
Mar 04, 2024 | 19.66 | 19.73 | 19.58 | 19.68 | 19.40 | 76,202 |
Mar 01, 2024 | 19.75 | 20.60 | 19.50 | 19.70 | 19.42 | 219,579 |
Feb 29, 2024 | 19.53 | 19.88 | 19.29 | 19.77 | 19.49 | 286,296 |
Feb 28, 2024 | 19.46 | 19.54 | 19.30 | 19.46 | 19.18 | 140,096 |
Feb 27, 2024 | 19.43 | 19.51 | 19.36 | 19.45 | 19.17 | 125,501 |
Feb 26, 2024 | 19.29 | 19.48 | 19.14 | 19.45 | 19.17 | 121,865 |
Feb 23, 2024 | 19.06 | 19.28 | 19.03 | 19.26 | 18.99 | 49,892 |
Feb 22, 2024 | 19.03 | 19.06 | 18.92 | 18.98 | 18.71 | 44,234 |
Feb 21, 2024 | 19.07 | 19.13 | 18.88 | 18.88 | 18.61 | 58,061 |
Feb 20, 2024 | 19.04 | 19.12 | 18.96 | 18.96 | 18.69 | 113,119 |
Feb 16, 2024 | 19.04 | 19.11 | 18.84 | 19.00 | 18.73 | 231,115 |
Feb 15, 2024 | 19.08 | 19.10 | 18.95 | 19.06 | 18.79 | 99,036 |
Feb 14, 2024 | 18.99 | 19.09 | 18.95 | 18.96 | 18.69 | 57,261 |
Feb 13, 2024 | 19.06 | 19.17 | 18.95 | 19.00 | 18.73 | 163,959 |
Feb 12, 2024 | 19.39 | 19.39 | 19.28 | 19.32 | 19.05 | 52,966 |
Feb 09, 2024 | 19.24 | 19.41 | 19.16 | 19.40 | 19.13 | 84,319 |
Feb 08, 2024 | 19.21 | 19.22 | 19.06 | 19.20 | 18.93 | 26,996 |
Feb 07, 2024 | 19.17 | 19.22 | 19.10 | 19.17 | 18.90 | 59,340 |
Feb 06, 2024 | 19.12 | 19.18 | 19.04 | 19.11 | 18.84 | 42,058 |
Feb 05, 2024 | 19.28 | 19.28 | 19.00 | 19.08 | 18.81 | 75,410 |
Feb 02, 2024 | 19.30 | 19.45 | 19.30 | 19.37 | 19.09 | 55,762 |
Feb 01, 2024 | 19.46 | 19.58 | 19.25 | 19.57 | 19.29 | 121,512 |
Jan 31, 2024 | 19.29 | 19.44 | 19.17 | 19.44 | 19.16 | 244,096 |
Jan 31, 2024 | 0.265625 Dividend | |||||
Jan 30, 2024 | 19.40 | 19.58 | 19.36 | 19.53 | 18.99 | 66,082 |
Jan 29, 2024 | 19.32 | 19.38 | 19.29 | 19.37 | 18.84 | 112,394 |
Jan 26, 2024 | 19.25 | 19.29 | 19.15 | 19.28 | 18.75 | 138,364 |
Jan 25, 2024 | 19.13 | 19.32 | 19.07 | 19.25 | 18.72 | 42,193 |
Jan 24, 2024 | 19.11 | 19.15 | 18.97 | 19.02 | 18.50 | 40,939 |
Jan 23, 2024 | 19.02 | 19.08 | 18.94 | 18.97 | 18.45 | 53,348 |
Jan 22, 2024 | 18.91 | 19.06 | 18.89 | 18.99 | 18.47 | 83,188 |
Jan 19, 2024 | 18.69 | 18.82 | 18.55 | 18.82 | 18.30 | 46,519 |
Jan 18, 2024 | 18.84 | 18.85 | 18.47 | 18.59 | 18.08 | 96,607 |
Jan 17, 2024 | 18.76 | 18.84 | 18.65 | 18.76 | 18.24 | 79,413 |
Jan 16, 2024 | 18.92 | 18.95 | 18.79 | 18.82 | 18.30 | 52,446 |
Jan 12, 2024 | 18.96 | 18.96 | 18.89 | 18.95 | 18.43 | 30,277 |
Jan 11, 2024 | 18.87 | 18.95 | 18.77 | 18.88 | 18.36 | 68,581 |
Jan 10, 2024 | 18.79 | 18.95 | 18.79 | 18.84 | 18.32 | 31,283 |
Jan 09, 2024 | 18.67 | 18.91 | 18.67 | 18.80 | 18.28 | 23,811 |
Jan 08, 2024 | 18.65 | 18.81 | 18.65 | 18.81 | 18.29 | 44,503 |
Jan 05, 2024 | 18.61 | 18.81 | 18.55 | 18.64 | 18.13 | 96,477 |
Jan 04, 2024 | 18.63 | 18.72 | 18.58 | 18.66 | 18.15 | 72,151 |
Jan 03, 2024 | 18.60 | 18.75 | 18.38 | 18.57 | 18.06 | 70,212 |
Jan 02, 2024 | 18.55 | 18.70 | 18.46 | 18.64 | 18.13 | 55,557 |
Dec 29, 2023 | 18.95 | 18.95 | 18.52 | 18.52 | 18.01 | 261,620 |
Dec 28, 2023 | 18.99 | 19.10 | 18.83 | 18.86 | 18.34 | 107,688 |
Dec 27, 2023 | 18.89 | 19.07 | 18.89 | 19.07 | 18.54 | 96,074 |
Dec 26, 2023 | 18.96 | 19.00 | 18.83 | 18.95 | 18.43 | 100,980 |
Dec 22, 2023 | 18.99 | 19.01 | 18.84 | 18.88 | 18.36 | 117,584 |
Dec 21, 2023 | 18.87 | 18.90 | 18.72 | 18.90 | 18.38 | 100,049 |
Dec 20, 2023 | 18.60 | 18.86 | 18.55 | 18.79 | 18.27 | 231,491 |
Dec 19, 2023 | 18.48 | 18.63 | 18.40 | 18.60 | 18.09 | 198,746 |
Dec 18, 2023 | 18.48 | 18.59 | 18.33 | 18.40 | 17.89 | 116,062 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |