Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 17.71 | 17.86 | 17.69 | 17.86 | 17.86 | 1,900 |
May 16, 2024 | 17.56 | 17.65 | 17.56 | 17.59 | 17.59 | 1,500 |
May 15, 2024 | 17.46 | 17.61 | 17.35 | 17.57 | 17.57 | 7,900 |
May 14, 2024 | 17.66 | 17.66 | 17.61 | 17.61 | 17.61 | 400 |
May 13, 2024 | 17.83 | 17.84 | 17.71 | 17.76 | 17.76 | 5,800 |
May 10, 2024 | 17.95 | 17.95 | 17.80 | 17.80 | 17.80 | 7,900 |
May 09, 2024 | 17.96 | 17.97 | 17.93 | 17.96 | 17.96 | 14,700 |
May 08, 2024 | 17.84 | 17.89 | 17.79 | 17.86 | 17.86 | 27,400 |
May 07, 2024 | 17.89 | 17.91 | 17.82 | 17.85 | 17.85 | 2,400 |
May 06, 2024 | 17.80 | 17.93 | 17.79 | 17.79 | 17.79 | 3,200 |
May 03, 2024 | 17.53 | 17.63 | 17.52 | 17.63 | 17.63 | 5,400 |
May 02, 2024 | 17.63 | 17.74 | 17.63 | 17.66 | 17.66 | 2,000 |
May 01, 2024 | 17.94 | 17.94 | 17.54 | 17.63 | 17.63 | 3,300 |
Apr 30, 2024 | 18.34 | 18.34 | 17.93 | 17.93 | 17.93 | 4,800 |
Apr 29, 2024 | 18.27 | 18.35 | 18.24 | 18.31 | 18.31 | 1,700 |
Apr 29, 2024 | 0.168 Dividend | |||||
Apr 26, 2024 | 18.38 | 18.45 | 18.32 | 18.45 | 18.28 | 3,200 |
Apr 25, 2024 | 18.40 | 18.53 | 18.40 | 18.53 | 18.36 | 17,700 |
Apr 24, 2024 | 18.38 | 18.46 | 18.38 | 18.46 | 18.29 | 6,000 |
Apr 23, 2024 | 18.35 | 18.40 | 18.30 | 18.40 | 18.23 | 1,300 |
Apr 22, 2024 | 18.25 | 18.45 | 18.25 | 18.35 | 18.18 | 5,300 |
Apr 19, 2024 | 18.34 | 18.34 | 18.26 | 18.28 | 18.11 | 1,500 |
Apr 18, 2024 | 18.31 | 18.31 | 18.15 | 18.19 | 18.02 | 6,900 |
Apr 17, 2024 | 18.46 | 18.50 | 18.29 | 18.29 | 18.12 | 9,300 |
Apr 16, 2024 | 18.49 | 18.49 | 18.33 | 18.40 | 18.23 | 9,300 |
Apr 15, 2024 | 18.60 | 18.61 | 18.42 | 18.43 | 18.26 | 18,000 |
Apr 12, 2024 | 18.98 | 18.98 | 18.55 | 18.59 | 18.42 | 26,500 |
Apr 11, 2024 | 18.88 | 18.88 | 18.62 | 18.70 | 18.53 | 15,400 |
Apr 10, 2024 | 18.70 | 18.80 | 18.67 | 18.80 | 18.63 | 12,600 |
Apr 09, 2024 | 18.66 | 18.66 | 18.51 | 18.58 | 18.41 | 64,700 |
Apr 08, 2024 | 18.77 | 18.77 | 18.56 | 18.60 | 18.43 | 8,100 |
Apr 05, 2024 | 18.57 | 18.70 | 18.57 | 18.67 | 18.50 | 4,400 |
Apr 04, 2024 | 18.46 | 18.47 | 18.38 | 18.43 | 18.26 | 7,600 |
Apr 03, 2024 | 18.41 | 18.44 | 18.33 | 18.44 | 18.27 | 9,500 |
Apr 02, 2024 | 18.25 | 18.29 | 18.12 | 18.29 | 18.12 | 64,900 |
Apr 01, 2024 | 18.06 | 18.17 | 17.88 | 18.14 | 17.97 | 2,200 |
Mar 28, 2024 | 17.90 | 17.95 | 17.83 | 17.95 | 17.79 | 5,200 |
Mar 27, 2024 | 17.73 | 17.78 | 17.71 | 17.78 | 17.62 | 4,200 |
Mar 27, 2024 | 0.161 Dividend | |||||
Mar 26, 2024 | 17.91 | 17.91 | 17.87 | 17.87 | 17.55 | 4,800 |
Mar 25, 2024 | 17.94 | 18.00 | 17.94 | 17.97 | 17.65 | 27,500 |
Mar 22, 2024 | 17.86 | 17.86 | 17.78 | 17.83 | 17.51 | 3,500 |
Mar 21, 2024 | 17.71 | 17.80 | 17.70 | 17.78 | 17.46 | 1,400 |
Mar 20, 2024 | 17.72 | 17.72 | 17.67 | 17.67 | 17.35 | 3,000 |
Mar 19, 2024 | 17.72 | 17.75 | 17.72 | 17.75 | 17.43 | 3,900 |
Mar 18, 2024 | 17.61 | 17.61 | 17.53 | 17.60 | 17.28 | 4,100 |
Mar 15, 2024 | 17.48 | 17.54 | 17.48 | 17.50 | 17.18 | 4,900 |
Mar 14, 2024 | 17.34 | 17.45 | 17.34 | 17.41 | 17.10 | 6,900 |
Mar 13, 2024 | 17.17 | 17.24 | 17.17 | 17.24 | 16.93 | 3,100 |
Mar 12, 2024 | 17.01 | 17.04 | 16.96 | 16.99 | 16.68 | 7,800 |
Mar 11, 2024 | 16.92 | 16.98 | 16.79 | 16.98 | 16.67 | 22,800 |
Mar 08, 2024 | 16.81 | 16.84 | 16.81 | 16.84 | 16.54 | 1,300 |
Mar 07, 2024 | 16.87 | 16.90 | 16.82 | 16.82 | 16.52 | 1,300 |
Mar 06, 2024 | 16.98 | 16.98 | 16.74 | 16.75 | 16.45 | 5,700 |
Mar 05, 2024 | 16.84 | 16.85 | 16.78 | 16.81 | 16.51 | 2,900 |
Mar 04, 2024 | 16.77 | 16.78 | 16.74 | 16.74 | 16.44 | 6,100 |
Mar 01, 2024 | 16.91 | 16.91 | 16.79 | 16.80 | 16.50 | 15,500 |
Feb 29, 2024 | 16.51 | 16.64 | 16.51 | 16.60 | 16.30 | 2,300 |
Feb 28, 2024 | 16.64 | 16.64 | 16.45 | 16.48 | 16.18 | 7,500 |
Feb 28, 2024 | 0.16 Dividend | |||||
Feb 27, 2024 | 16.69 | 16.69 | 16.61 | 16.64 | 16.18 | 10,300 |
Feb 26, 2024 | 16.58 | 16.66 | 16.55 | 16.66 | 16.20 | 2,100 |
Feb 23, 2024 | 16.40 | 16.58 | 16.40 | 16.58 | 16.12 | 7,500 |
Feb 22, 2024 | 16.48 | 16.63 | 16.48 | 16.63 | 16.17 | 8,300 |
Feb 21, 2024 | 16.42 | 16.57 | 16.42 | 16.55 | 16.10 | 3,300 |
Feb 20, 2024 | 16.40 | 16.45 | 16.32 | 16.33 | 15.88 | 9,800 |
Feb 16, 2024 | 16.50 | 16.50 | 16.41 | 16.43 | 15.98 | 4,400 |
Feb 15, 2024 | 16.17 | 16.41 | 16.17 | 16.40 | 15.95 | 6,900 |
Feb 14, 2024 | 16.14 | 16.18 | 15.99 | 16.02 | 15.58 | 5,600 |
Feb 13, 2024 | 16.13 | 16.14 | 15.96 | 16.05 | 15.61 | 13,000 |
Feb 12, 2024 | 16.02 | 16.16 | 16.02 | 16.12 | 15.68 | 10,000 |
Feb 09, 2024 | 16.25 | 16.25 | 16.00 | 16.00 | 15.56 | 6,700 |
Feb 08, 2024 | 16.08 | 16.22 | 16.08 | 16.21 | 15.76 | 7,300 |
Feb 07, 2024 | 16.00 | 16.02 | 15.95 | 16.02 | 15.58 | 7,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |