Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 16.62 | 16.88 | 16.45 | 16.71 | 16.71 | 44,587 |
Apr 30, 2024 | 16.82 | 16.82 | 16.48 | 16.50 | 16.50 | 26,232 |
Apr 29, 2024 | 16.85 | 16.89 | 16.69 | 16.89 | 16.89 | 7,491 |
Apr 26, 2024 | 16.70 | 16.95 | 16.69 | 16.72 | 16.72 | 19,216 |
Apr 25, 2024 | 16.75 | 16.79 | 16.52 | 16.65 | 16.65 | 15,007 |
Apr 24, 2024 | 16.93 | 16.93 | 16.73 | 16.91 | 16.91 | 19,906 |
Apr 23, 2024 | 16.64 | 16.96 | 16.64 | 16.96 | 16.96 | 15,964 |
Apr 22, 2024 | 16.54 | 16.59 | 16.46 | 16.59 | 16.59 | 22,421 |
Apr 19, 2024 | 16.48 | 16.60 | 16.44 | 16.49 | 16.49 | 16,474 |
Apr 18, 2024 | 16.64 | 16.64 | 16.41 | 16.42 | 16.42 | 16,554 |
Apr 17, 2024 | 16.51 | 16.64 | 16.46 | 16.53 | 16.53 | 15,991 |
Apr 16, 2024 | 16.36 | 16.61 | 16.35 | 16.42 | 16.42 | 16,115 |
Apr 15, 2024 | 16.90 | 16.90 | 16.36 | 16.44 | 16.44 | 53,705 |
Apr 12, 2024 | 16.84 | 16.95 | 16.84 | 16.85 | 16.85 | 15,298 |
Apr 11, 2024 | 17.13 | 17.13 | 16.81 | 16.93 | 16.93 | 28,045 |
Apr 10, 2024 | 17.27 | 17.43 | 16.88 | 17.02 | 17.02 | 39,648 |
Apr 09, 2024 | 17.65 | 17.75 | 17.54 | 17.69 | 17.69 | 15,660 |
Apr 08, 2024 | 17.65 | 17.65 | 17.58 | 17.65 | 17.65 | 8,745 |
Apr 05, 2024 | 17.54 | 17.66 | 17.50 | 17.66 | 17.66 | 13,048 |
Apr 04, 2024 | 17.52 | 17.71 | 17.52 | 17.59 | 17.59 | 7,838 |
Apr 03, 2024 | 17.64 | 17.64 | 17.45 | 17.56 | 17.56 | 14,889 |
Apr 02, 2024 | 17.65 | 17.75 | 17.45 | 17.66 | 17.66 | 14,348 |
Apr 01, 2024 | 17.99 | 18.00 | 17.72 | 17.87 | 17.87 | 26,147 |
Mar 28, 2024 | 18.16 | 18.19 | 17.75 | 17.99 | 17.99 | 30,025 |
Mar 27, 2024 | 18.02 | 18.12 | 17.88 | 18.12 | 18.12 | 28,076 |
Mar 26, 2024 | 17.85 | 17.95 | 17.85 | 17.95 | 17.95 | 10,607 |
Mar 25, 2024 | 18.05 | 18.13 | 17.87 | 17.87 | 17.87 | 18,723 |
Mar 22, 2024 | 18.12 | 18.12 | 17.96 | 18.05 | 18.05 | 17,529 |
Mar 21, 2024 | 17.91 | 18.06 | 17.87 | 18.01 | 18.01 | 22,013 |
Mar 20, 2024 | 17.80 | 17.83 | 17.66 | 17.78 | 17.78 | 78,230 |
Mar 19, 2024 | 17.67 | 17.79 | 17.57 | 17.73 | 17.73 | 75,033 |
Mar 18, 2024 | 17.56 | 17.65 | 17.55 | 17.62 | 17.62 | 34,961 |
Mar 15, 2024 | 17.78 | 17.79 | 17.58 | 17.60 | 17.60 | 28,462 |
Mar 14, 2024 | 18.04 | 18.04 | 17.69 | 17.75 | 17.75 | 10,557 |
Mar 13, 2024 | 17.95 | 18.11 | 17.95 | 18.02 | 18.02 | 36,137 |
Mar 12, 2024 | 17.93 | 17.98 | 17.83 | 17.98 | 17.98 | 16,864 |
Mar 11, 2024 | 17.99 | 17.99 | 17.88 | 17.98 | 17.98 | 6,350 |
Mar 08, 2024 | 17.95 | 18.02 | 17.93 | 17.95 | 17.95 | 10,850 |
Mar 07, 2024 | 17.95 | 17.97 | 17.80 | 17.96 | 17.96 | 31,447 |
Mar 06, 2024 | 17.89 | 17.90 | 17.81 | 17.82 | 17.82 | 39,283 |
Mar 05, 2024 | 17.79 | 17.86 | 17.68 | 17.83 | 17.83 | 28,462 |
Mar 04, 2024 | 17.77 | 18.01 | 17.72 | 17.80 | 17.80 | 39,741 |
Mar 01, 2024 | 17.86 | 18.04 | 17.71 | 17.84 | 17.84 | 37,792 |
Feb 29, 2024 | 17.56 | 17.93 | 17.48 | 17.88 | 17.88 | 53,514 |
Feb 28, 2024 | 17.66 | 17.80 | 17.50 | 17.56 | 17.56 | 24,541 |
Feb 27, 2024 | 17.83 | 17.83 | 17.55 | 17.62 | 17.62 | 13,880 |
Feb 26, 2024 | 17.87 | 17.87 | 17.73 | 17.76 | 17.76 | 17,410 |
Feb 23, 2024 | 17.72 | 17.93 | 17.66 | 17.80 | 17.80 | 24,721 |
Feb 22, 2024 | 17.63 | 17.71 | 17.51 | 17.60 | 17.60 | 15,328 |
Feb 21, 2024 | 17.67 | 17.92 | 17.43 | 17.51 | 17.51 | 23,868 |
Feb 20, 2024 | 17.42 | 17.73 | 17.42 | 17.55 | 17.55 | 59,897 |
Feb 16, 2024 | 17.30 | 17.38 | 17.30 | 17.38 | 17.38 | 5,106 |
Feb 15, 2024 | 17.53 | 17.53 | 17.35 | 17.37 | 17.37 | 21,998 |
Feb 14, 2024 | 17.55 | 17.68 | 17.40 | 17.48 | 17.48 | 50,162 |
Feb 14, 2024 | 0.265625 Dividend | |||||
Feb 13, 2024 | 17.78 | 17.88 | 17.65 | 17.75 | 17.48 | 27,331 |
Feb 12, 2024 | 17.94 | 18.08 | 17.94 | 18.06 | 17.79 | 14,271 |
Feb 09, 2024 | 17.82 | 17.99 | 17.75 | 17.98 | 17.71 | 13,562 |
Feb 08, 2024 | 17.75 | 17.77 | 17.64 | 17.73 | 17.46 | 10,569 |
Feb 07, 2024 | 17.58 | 17.83 | 17.40 | 17.73 | 17.47 | 33,972 |
Feb 06, 2024 | 17.56 | 17.71 | 17.50 | 17.50 | 17.24 | 16,856 |
Feb 05, 2024 | 17.79 | 17.79 | 17.60 | 17.63 | 17.37 | 17,208 |
Feb 02, 2024 | 17.87 | 17.96 | 17.79 | 17.94 | 17.67 | 9,641 |
Feb 01, 2024 | 17.76 | 18.10 | 17.43 | 17.97 | 17.70 | 30,700 |
Jan 31, 2024 | 17.89 | 17.97 | 17.62 | 17.67 | 17.41 | 44,683 |
Jan 30, 2024 | 17.86 | 17.98 | 17.78 | 17.94 | 17.67 | 33,863 |
Jan 29, 2024 | 17.77 | 17.77 | 17.61 | 17.77 | 17.50 | 28,868 |
Jan 26, 2024 | 17.66 | 17.75 | 17.52 | 17.72 | 17.45 | 49,868 |
Jan 25, 2024 | 17.33 | 17.62 | 17.31 | 17.60 | 17.34 | 24,709 |
Jan 24, 2024 | 17.15 | 17.23 | 17.06 | 17.23 | 16.97 | 15,338 |
Jan 23, 2024 | 17.04 | 17.15 | 17.00 | 17.04 | 16.78 | 20,800 |
Jan 22, 2024 | 16.91 | 17.08 | 16.83 | 17.05 | 16.79 | 23,444 |
Jan 19, 2024 | 16.67 | 16.81 | 16.42 | 16.81 | 16.56 | 11,637 |
Jan 18, 2024 | 16.83 | 16.83 | 16.56 | 16.62 | 16.37 | 21,138 |
Jan 17, 2024 | 16.74 | 16.82 | 16.71 | 16.75 | 16.50 | 20,746 |
Jan 16, 2024 | 16.89 | 16.93 | 16.75 | 16.80 | 16.55 | 28,577 |
Jan 12, 2024 | 16.87 | 16.95 | 16.80 | 16.93 | 16.68 | 16,233 |
Jan 11, 2024 | 16.68 | 16.82 | 16.51 | 16.78 | 16.53 | 50,312 |
Jan 10, 2024 | 16.47 | 16.73 | 16.47 | 16.66 | 16.41 | 18,477 |
Jan 09, 2024 | 16.11 | 16.43 | 16.11 | 16.41 | 16.16 | 54,204 |
Jan 08, 2024 | 15.95 | 16.14 | 15.88 | 16.14 | 15.90 | 17,502 |
Jan 05, 2024 | 16.08 | 16.24 | 15.85 | 15.91 | 15.67 | 49,582 |
Jan 04, 2024 | 16.06 | 16.16 | 15.96 | 16.07 | 15.83 | 12,521 |
Jan 03, 2024 | 16.02 | 16.18 | 15.77 | 16.03 | 15.79 | 57,943 |
Jan 02, 2024 | 16.03 | 16.19 | 15.95 | 16.10 | 15.86 | 33,584 |
Dec 29, 2023 | 16.29 | 16.29 | 16.01 | 16.06 | 15.82 | 86,233 |
Dec 28, 2023 | 16.36 | 16.40 | 16.21 | 16.23 | 15.99 | 47,200 |
Dec 27, 2023 | 16.22 | 16.44 | 16.22 | 16.36 | 16.12 | 48,074 |
Dec 26, 2023 | 16.09 | 16.30 | 16.09 | 16.30 | 16.06 | 23,411 |
Dec 22, 2023 | 16.40 | 16.41 | 16.10 | 16.10 | 15.86 | 44,734 |
Dec 21, 2023 | 16.48 | 16.63 | 16.17 | 16.31 | 16.07 | 56,877 |
Dec 20, 2023 | 16.47 | 16.57 | 16.28 | 16.41 | 16.16 | 57,242 |
Dec 19, 2023 | 16.35 | 16.59 | 16.30 | 16.38 | 16.13 | 55,207 |
Dec 18, 2023 | 16.60 | 16.62 | 16.25 | 16.35 | 16.11 | 38,762 |
Dec 15, 2023 | 16.69 | 16.95 | 16.58 | 16.64 | 16.39 | 79,594 |
Dec 14, 2023 | 16.19 | 16.87 | 16.19 | 16.80 | 16.55 | 100,563 |
Dec 13, 2023 | 15.58 | 15.98 | 15.49 | 15.98 | 15.74 | 42,643 |
Dec 12, 2023 | 15.67 | 15.80 | 15.50 | 15.56 | 15.32 | 67,030 |
Dec 11, 2023 | 15.93 | 15.97 | 15.64 | 15.67 | 15.44 | 55,723 |
Dec 08, 2023 | 16.08 | 16.11 | 15.83 | 16.07 | 15.83 | 67,337 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |