Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 18.36 | 18.44 | 17.70 | 18.00 | 18.00 | 8,146 |
May 31, 2024 | 18.14 | 18.32 | 18.08 | 18.12 | 18.12 | 8,058 |
May 30, 2024 | 18.00 | 18.20 | 17.92 | 18.12 | 18.12 | 8,807 |
May 29, 2024 | 18.12 | 18.18 | 17.98 | 18.00 | 18.00 | 7,894 |
May 28, 2024 | 18.30 | 18.46 | 18.18 | 18.20 | 18.20 | 6,272 |
May 27, 2024 | 18.30 | 18.40 | 18.02 | 18.24 | 18.24 | 4,674 |
May 24, 2024 | 18.20 | 18.30 | 18.10 | 18.16 | 18.16 | 6,777 |
May 23, 2024 | 17.78 | 18.48 | 17.66 | 18.36 | 18.36 | 13,339 |
May 22, 2024 | 17.70 | 17.80 | 17.58 | 17.70 | 17.70 | 9,016 |
May 21, 2024 | 17.76 | 17.82 | 17.54 | 17.66 | 17.66 | 8,028 |
May 20, 2024 | 17.52 | 17.82 | 17.52 | 17.66 | 17.66 | 5,366 |
May 17, 2024 | 17.88 | 18.00 | 17.46 | 17.46 | 17.46 | 8,538 |
May 16, 2024 | 17.90 | 18.08 | 17.70 | 17.88 | 17.88 | 11,757 |
May 15, 2024 | 17.30 | 17.78 | 17.30 | 17.70 | 17.70 | 19,562 |
May 14, 2024 | 17.50 | 17.62 | 17.36 | 17.36 | 17.36 | 18,069 |
May 13, 2024 | 17.42 | 17.62 | 17.12 | 17.34 | 17.34 | 16,782 |
May 10, 2024 | 17.22 | 17.36 | 17.18 | 17.36 | 17.36 | 7,643 |
May 08, 2024 | 17.10 | 17.36 | 17.04 | 17.18 | 17.18 | 38,188 |
May 07, 2024 | 16.90 | 17.20 | 16.86 | 17.00 | 17.00 | 10,078 |
May 06, 2024 | 16.76 | 16.90 | 16.70 | 16.86 | 16.86 | 5,092 |
May 03, 2024 | 16.52 | 16.92 | 16.52 | 16.76 | 16.76 | 18,086 |
May 02, 2024 | 16.54 | 16.60 | 16.32 | 16.50 | 16.50 | 22,492 |
Apr 30, 2024 | 16.70 | 16.78 | 16.52 | 16.54 | 16.54 | 10,359 |
Apr 29, 2024 | 16.88 | 16.88 | 16.56 | 16.70 | 16.70 | 8,784 |
Apr 26, 2024 | 16.62 | 17.00 | 16.60 | 16.88 | 16.88 | 9,710 |
Apr 25, 2024 | 17.08 | 17.08 | 16.42 | 16.62 | 16.62 | 21,469 |
Apr 24, 2024 | 17.00 | 17.40 | 16.90 | 17.10 | 17.10 | 38,789 |
Apr 23, 2024 | 16.56 | 17.26 | 16.08 | 16.82 | 16.82 | 79,612 |
Apr 22, 2024 | 16.50 | 16.62 | 16.48 | 16.50 | 16.50 | 8,857 |
Apr 19, 2024 | 16.56 | 16.68 | 16.40 | 16.50 | 16.50 | 9,996 |
Apr 18, 2024 | 16.32 | 16.64 | 16.28 | 16.56 | 16.56 | 30,082 |
Apr 17, 2024 | 16.56 | 16.66 | 16.28 | 16.28 | 16.28 | 11,070 |
Apr 16, 2024 | 16.86 | 16.90 | 16.58 | 16.60 | 16.60 | 9,945 |
Apr 15, 2024 | 17.16 | 17.22 | 16.84 | 17.00 | 17.00 | 36,256 |
Apr 12, 2024 | 17.10 | 17.38 | 17.10 | 17.16 | 17.16 | 15,275 |
Apr 11, 2024 | 17.02 | 17.20 | 17.02 | 17.08 | 17.08 | 16,559 |
Apr 10, 2024 | 17.28 | 17.28 | 17.04 | 17.04 | 17.04 | 12,724 |
Apr 09, 2024 | 17.10 | 17.34 | 17.10 | 17.20 | 17.20 | 17,663 |
Apr 08, 2024 | 17.36 | 17.36 | 17.04 | 17.10 | 17.10 | 12,815 |
Apr 05, 2024 | 17.04 | 17.28 | 17.04 | 17.20 | 17.20 | 20,252 |
Apr 04, 2024 | 17.12 | 17.26 | 17.04 | 17.12 | 17.12 | 8,102 |
Apr 03, 2024 | 17.20 | 17.84 | 17.02 | 17.02 | 17.02 | 8,880 |
Apr 02, 2024 | 17.26 | 17.30 | 17.08 | 17.08 | 17.08 | 10,574 |
Mar 28, 2024 | 17.30 | 17.36 | 17.16 | 17.26 | 17.26 | 7,801 |
Mar 27, 2024 | 17.36 | 17.46 | 17.28 | 17.30 | 17.30 | 8,197 |
Mar 26, 2024 | 17.06 | 17.50 | 16.98 | 17.32 | 17.32 | 14,660 |
Mar 26, 2024 | 0.5 Dividend | |||||
Mar 25, 2024 | 17.70 | 17.86 | 17.68 | 17.72 | 17.22 | 9,238 |
Mar 22, 2024 | 17.60 | 17.90 | 17.60 | 17.70 | 17.20 | 8,700 |
Mar 21, 2024 | 17.60 | 17.68 | 17.54 | 17.64 | 17.14 | 9,992 |
Mar 20, 2024 | 17.66 | 17.70 | 17.46 | 17.54 | 17.05 | 19,969 |
Mar 19, 2024 | 17.18 | 17.88 | 17.18 | 17.60 | 17.10 | 15,257 |
Mar 18, 2024 | 17.18 | 17.34 | 17.16 | 17.26 | 16.77 | 7,520 |
Mar 15, 2024 | 17.18 | 17.32 | 17.12 | 17.16 | 16.68 | 8,490 |
Mar 14, 2024 | 17.38 | 17.40 | 17.18 | 17.18 | 16.70 | 9,891 |
Mar 13, 2024 | 17.20 | 17.56 | 17.10 | 17.38 | 16.89 | 18,784 |
Mar 12, 2024 | 17.14 | 17.26 | 17.04 | 17.12 | 16.64 | 17,689 |
Mar 11, 2024 | 16.90 | 17.12 | 16.90 | 17.08 | 16.60 | 15,691 |
Mar 08, 2024 | 16.88 | 16.98 | 16.74 | 16.90 | 16.42 | 19,820 |
Mar 07, 2024 | 16.76 | 17.02 | 16.66 | 16.94 | 16.46 | 18,534 |
Mar 06, 2024 | 17.28 | 17.28 | 16.76 | 16.76 | 16.29 | 12,941 |
Mar 05, 2024 | 17.02 | 17.10 | 16.84 | 16.92 | 16.44 | 14,765 |
Mar 04, 2024 | 16.84 | 17.24 | 16.84 | 17.06 | 16.58 | 12,308 |
Mar 01, 2024 | 17.22 | 17.30 | 16.90 | 17.06 | 16.58 | 17,876 |
Feb 29, 2024 | 17.26 | 17.48 | 17.20 | 17.26 | 16.77 | 13,793 |
Feb 28, 2024 | 17.70 | 17.70 | 17.10 | 17.26 | 16.77 | 8,975 |
Feb 27, 2024 | 16.86 | 17.32 | 16.78 | 17.30 | 16.81 | 15,346 |
Feb 26, 2024 | 17.12 | 17.20 | 16.72 | 16.82 | 16.35 | 24,636 |
Feb 23, 2024 | 17.08 | 17.12 | 16.82 | 17.02 | 16.54 | 16,152 |
Feb 22, 2024 | 17.00 | 17.12 | 16.90 | 16.98 | 16.50 | 11,514 |
Feb 21, 2024 | 17.20 | 17.20 | 16.96 | 17.00 | 16.52 | 11,758 |
Feb 20, 2024 | 17.34 | 17.40 | 17.06 | 17.06 | 16.58 | 15,070 |
Feb 19, 2024 | 17.20 | 17.46 | 17.10 | 17.36 | 16.87 | 14,486 |
Feb 16, 2024 | 17.50 | 17.50 | 17.20 | 17.20 | 16.71 | 10,132 |
Feb 15, 2024 | 17.46 | 17.64 | 17.34 | 17.34 | 16.85 | 13,541 |
Feb 14, 2024 | 17.14 | 17.46 | 17.02 | 17.28 | 16.79 | 17,152 |
Feb 13, 2024 | 17.20 | 17.48 | 17.12 | 17.14 | 16.66 | 30,024 |
Feb 12, 2024 | 18.26 | 18.44 | 16.98 | 17.28 | 16.79 | 81,491 |
Feb 09, 2024 | 18.96 | 18.96 | 16.92 | 18.26 | 17.74 | 84,181 |
Feb 08, 2024 | 18.60 | 19.00 | 18.60 | 18.96 | 18.43 | 30,108 |
Feb 07, 2024 | 18.50 | 18.84 | 18.32 | 18.38 | 17.86 | 33,821 |
Feb 06, 2024 | 19.30 | 19.38 | 18.48 | 18.58 | 18.06 | 41,399 |
Feb 05, 2024 | 19.40 | 19.56 | 19.22 | 19.34 | 18.79 | 16,886 |
Feb 02, 2024 | 19.30 | 19.60 | 19.28 | 19.40 | 18.85 | 12,295 |
Feb 01, 2024 | 19.84 | 19.84 | 19.30 | 19.30 | 18.76 | 13,031 |
Jan 31, 2024 | 19.72 | 20.00 | 19.66 | 19.92 | 19.36 | 33,823 |
Jan 30, 2024 | 19.24 | 19.74 | 19.24 | 19.72 | 19.16 | 15,854 |
Jan 29, 2024 | 19.50 | 19.58 | 19.22 | 19.30 | 18.76 | 22,060 |
Jan 26, 2024 | 19.12 | 19.50 | 19.08 | 19.50 | 18.95 | 49,665 |
Jan 25, 2024 | 19.20 | 19.30 | 19.12 | 19.12 | 18.58 | 10,247 |
Jan 24, 2024 | 19.30 | 19.40 | 19.06 | 19.20 | 18.66 | 15,978 |
Jan 23, 2024 | 18.90 | 19.14 | 18.76 | 19.08 | 18.54 | 12,592 |
Jan 22, 2024 | 18.96 | 18.98 | 18.72 | 18.90 | 18.37 | 17,103 |
Jan 19, 2024 | 19.02 | 19.02 | 18.58 | 18.66 | 18.13 | 21,904 |
Jan 18, 2024 | 18.56 | 19.08 | 18.36 | 18.98 | 18.44 | 43,196 |
Jan 17, 2024 | 18.52 | 18.60 | 18.10 | 18.32 | 17.80 | 32,405 |
Jan 16, 2024 | 19.08 | 19.14 | 18.90 | 18.94 | 18.41 | 10,942 |
Jan 15, 2024 | 19.06 | 19.16 | 19.02 | 19.06 | 18.52 | 11,882 |
Jan 12, 2024 | 19.20 | 19.34 | 19.04 | 19.10 | 18.56 | 17,337 |
Jan 11, 2024 | 19.30 | 19.46 | 18.90 | 18.92 | 18.39 | 24,866 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |