Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.06 | 17.55 | 17.06 | 17.38 | 17.38 | 4,505 |
May 02, 2024 | 16.95 | 17.09 | 16.95 | 16.97 | 16.97 | 4,496 |
May 01, 2024 | 17.17 | 17.17 | 16.86 | 16.90 | 16.90 | 8,229 |
Apr 30, 2024 | 16.85 | 16.85 | 16.72 | 16.75 | 16.75 | 12,863 |
Apr 29, 2024 | 17.22 | 17.25 | 16.75 | 17.00 | 17.00 | 11,447 |
Apr 26, 2024 | 17.19 | 17.19 | 17.10 | 17.10 | 17.10 | 1,440 |
Apr 25, 2024 | 17.08 | 17.51 | 17.08 | 17.32 | 17.32 | 3,537 |
Apr 24, 2024 | 17.26 | 17.44 | 17.05 | 17.24 | 17.24 | 8,857 |
Apr 23, 2024 | 17.14 | 17.46 | 17.14 | 17.46 | 17.46 | 13,632 |
Apr 22, 2024 | 16.56 | 17.02 | 16.56 | 17.02 | 17.02 | 18,811 |
Apr 19, 2024 | 16.56 | 16.61 | 16.51 | 16.51 | 16.51 | 6,792 |
Apr 18, 2024 | 16.97 | 16.97 | 16.59 | 16.75 | 16.75 | 11,704 |
Apr 17, 2024 | 16.87 | 17.16 | 16.87 | 17.09 | 17.09 | 3,810 |
Apr 16, 2024 | 16.67 | 17.13 | 16.67 | 16.95 | 16.95 | 2,787 |
Apr 15, 2024 | 17.10 | 17.10 | 16.20 | 16.66 | 16.66 | 28,626 |
Apr 12, 2024 | 17.28 | 17.33 | 17.10 | 17.25 | 17.25 | 4,252 |
Apr 11, 2024 | 17.74 | 17.74 | 17.10 | 17.10 | 17.10 | 14,016 |
Apr 10, 2024 | 17.85 | 17.88 | 17.59 | 17.67 | 17.67 | 9,368 |
Apr 09, 2024 | 17.88 | 18.08 | 17.81 | 18.08 | 18.08 | 5,162 |
Apr 08, 2024 | 18.15 | 18.22 | 17.85 | 17.90 | 17.90 | 11,336 |
Apr 05, 2024 | 17.83 | 18.17 | 17.75 | 18.16 | 18.16 | 5,459 |
Apr 04, 2024 | 17.86 | 18.00 | 17.79 | 17.79 | 17.79 | 4,728 |
Apr 03, 2024 | 17.98 | 18.10 | 17.75 | 17.83 | 17.83 | 7,621 |
Apr 02, 2024 | 17.93 | 18.33 | 17.86 | 18.10 | 18.10 | 8,320 |
Apr 01, 2024 | 17.80 | 18.13 | 17.76 | 18.06 | 18.06 | 18,753 |
Mar 28, 2024 | 18.13 | 18.27 | 17.61 | 17.76 | 17.76 | 40,840 |
Mar 27, 2024 | 18.06 | 18.31 | 18.06 | 18.31 | 18.31 | 8,456 |
Mar 26, 2024 | 18.28 | 18.28 | 18.02 | 18.13 | 18.13 | 10,700 |
Mar 25, 2024 | 18.31 | 18.36 | 18.16 | 18.28 | 18.28 | 7,259 |
Mar 22, 2024 | 18.58 | 18.71 | 18.17 | 18.31 | 18.31 | 18,385 |
Mar 21, 2024 | 18.64 | 18.81 | 18.49 | 18.49 | 18.49 | 18,119 |
Mar 20, 2024 | 18.54 | 18.77 | 18.46 | 18.77 | 18.77 | 7,163 |
Mar 19, 2024 | 18.29 | 18.71 | 18.29 | 18.71 | 18.71 | 11,278 |
Mar 18, 2024 | 18.49 | 18.49 | 18.11 | 18.48 | 18.48 | 10,349 |
Mar 15, 2024 | 18.10 | 18.40 | 18.00 | 18.38 | 18.38 | 6,149 |
Mar 14, 2024 | 18.27 | 18.45 | 18.25 | 18.35 | 18.35 | 7,253 |
Mar 13, 2024 | 18.52 | 18.65 | 18.34 | 18.47 | 18.47 | 18,744 |
Mar 12, 2024 | 18.43 | 18.43 | 18.10 | 18.40 | 18.40 | 11,123 |
Mar 11, 2024 | 17.94 | 18.20 | 17.94 | 18.18 | 18.18 | 4,157 |
Mar 08, 2024 | 17.81 | 18.21 | 17.80 | 18.21 | 18.21 | 12,564 |
Mar 07, 2024 | 17.54 | 17.78 | 17.54 | 17.74 | 17.74 | 6,708 |
Mar 06, 2024 | 17.60 | 17.89 | 17.39 | 17.39 | 17.39 | 10,206 |
Mar 05, 2024 | 17.35 | 17.58 | 17.26 | 17.57 | 17.57 | 8,735 |
Mar 04, 2024 | 17.43 | 17.62 | 17.36 | 17.49 | 17.49 | 10,162 |
Mar 01, 2024 | 17.42 | 17.65 | 17.42 | 17.42 | 17.42 | 12,720 |
Feb 29, 2024 | 17.15 | 17.67 | 17.15 | 17.67 | 17.67 | 31,732 |
Feb 28, 2024 | 17.30 | 17.38 | 17.11 | 17.12 | 17.12 | 7,795 |
Feb 28, 2024 | 0.3125 Dividend | |||||
Feb 27, 2024 | 17.46 | 17.50 | 17.39 | 17.44 | 17.13 | 6,331 |
Feb 26, 2024 | 17.96 | 17.96 | 17.46 | 17.46 | 17.15 | 20,420 |
Feb 23, 2024 | 17.74 | 18.09 | 17.67 | 18.09 | 17.77 | 17,204 |
Feb 22, 2024 | 17.15 | 17.71 | 17.15 | 17.57 | 17.26 | 15,070 |
Feb 21, 2024 | 17.10 | 17.19 | 17.05 | 17.05 | 16.74 | 9,141 |
Feb 20, 2024 | 17.10 | 17.25 | 17.06 | 17.09 | 16.79 | 14,237 |
Feb 16, 2024 | 16.95 | 17.39 | 16.95 | 17.10 | 16.79 | 14,365 |
Feb 15, 2024 | 17.00 | 17.00 | 16.82 | 16.95 | 16.65 | 26,272 |
Feb 14, 2024 | 17.07 | 17.17 | 16.83 | 17.03 | 16.72 | 7,894 |
Feb 13, 2024 | 17.67 | 17.67 | 17.02 | 17.10 | 16.79 | 7,167 |
Feb 12, 2024 | 17.89 | 17.89 | 17.57 | 17.65 | 17.33 | 14,147 |
Feb 09, 2024 | 17.59 | 17.70 | 17.42 | 17.61 | 17.30 | 8,120 |
Feb 08, 2024 | 17.48 | 17.50 | 17.28 | 17.50 | 17.19 | 15,155 |
Feb 07, 2024 | 17.46 | 17.46 | 17.20 | 17.44 | 17.13 | 3,418 |
Feb 06, 2024 | 17.08 | 17.41 | 17.05 | 17.41 | 17.10 | 7,424 |
Feb 05, 2024 | 17.02 | 17.10 | 16.76 | 17.06 | 16.75 | 9,025 |
Feb 02, 2024 | 16.75 | 17.08 | 16.71 | 16.91 | 16.60 | 22,092 |
Feb 01, 2024 | 17.60 | 17.60 | 16.81 | 17.07 | 16.76 | 16,283 |
Jan 31, 2024 | 17.98 | 17.98 | 17.00 | 17.17 | 16.86 | 51,856 |
Jan 30, 2024 | 17.93 | 17.93 | 17.75 | 17.80 | 17.48 | 6,277 |
Jan 29, 2024 | 17.92 | 17.97 | 17.81 | 17.81 | 17.49 | 9,312 |
Jan 26, 2024 | 17.82 | 17.94 | 17.76 | 17.76 | 17.44 | 3,023 |
Jan 25, 2024 | 17.62 | 17.71 | 17.60 | 17.69 | 17.37 | 4,208 |
Jan 24, 2024 | 17.62 | 17.83 | 17.44 | 17.44 | 17.13 | 13,954 |
Jan 23, 2024 | 17.54 | 17.59 | 17.40 | 17.40 | 17.09 | 13,485 |
Jan 22, 2024 | 17.03 | 17.48 | 17.03 | 17.40 | 17.09 | 17,374 |
Jan 19, 2024 | 17.35 | 17.35 | 16.88 | 16.90 | 16.60 | 21,881 |
Jan 18, 2024 | 17.63 | 17.63 | 17.20 | 17.33 | 17.02 | 14,373 |
Jan 17, 2024 | 17.59 | 17.59 | 17.38 | 17.51 | 17.20 | 10,330 |
Jan 16, 2024 | 17.58 | 17.83 | 17.35 | 17.60 | 17.28 | 12,539 |
Jan 12, 2024 | 17.19 | 17.53 | 17.13 | 17.46 | 17.15 | 17,088 |
Jan 11, 2024 | 17.20 | 17.20 | 16.94 | 16.95 | 16.65 | 17,283 |
Jan 10, 2024 | 17.06 | 17.20 | 16.85 | 17.10 | 16.79 | 46,438 |
Jan 09, 2024 | 16.40 | 16.91 | 16.37 | 16.83 | 16.53 | 42,302 |
Jan 08, 2024 | 16.15 | 16.46 | 16.15 | 16.44 | 16.15 | 17,078 |
Jan 05, 2024 | 15.96 | 16.23 | 15.96 | 16.07 | 15.78 | 19,167 |
Jan 04, 2024 | 15.65 | 16.11 | 15.64 | 16.05 | 15.76 | 23,163 |
Jan 03, 2024 | 15.98 | 16.10 | 15.65 | 15.66 | 15.38 | 14,210 |
Jan 02, 2024 | 15.90 | 15.90 | 15.80 | 15.88 | 15.60 | 7,285 |
Dec 29, 2023 | 15.91 | 16.04 | 15.91 | 15.91 | 15.62 | 16,032 |
Dec 28, 2023 | 16.01 | 16.19 | 15.85 | 16.06 | 15.77 | 18,312 |
Dec 27, 2023 | 16.10 | 16.22 | 16.05 | 16.13 | 15.84 | 18,362 |
Dec 26, 2023 | 16.10 | 16.10 | 15.90 | 16.10 | 15.81 | 5,772 |
Dec 22, 2023 | 15.96 | 16.11 | 15.89 | 16.10 | 15.81 | 21,613 |
Dec 21, 2023 | 15.73 | 15.85 | 15.60 | 15.84 | 15.56 | 24,302 |
Dec 20, 2023 | 15.60 | 15.88 | 15.56 | 15.59 | 15.31 | 42,678 |
Dec 19, 2023 | 15.53 | 15.68 | 15.46 | 15.60 | 15.32 | 21,346 |
Dec 18, 2023 | 15.52 | 15.93 | 15.35 | 15.44 | 15.16 | 26,451 |
Dec 15, 2023 | 15.59 | 15.88 | 15.52 | 15.69 | 15.41 | 24,588 |
Dec 14, 2023 | 15.33 | 15.87 | 15.29 | 15.73 | 15.45 | 52,167 |
Dec 13, 2023 | 14.98 | 15.33 | 14.96 | 15.25 | 14.98 | 67,289 |
Dec 12, 2023 | 15.04 | 15.05 | 15.00 | 15.04 | 14.77 | 18,224 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |