Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.80 | 17.92 | 17.76 | 17.87 | 17.87 | 6,835 |
May 01, 2024 | 17.82 | 17.90 | 17.61 | 17.82 | 17.82 | 18,752 |
Apr 30, 2024 | 17.86 | 17.92 | 17.58 | 17.58 | 17.58 | 28,402 |
Apr 29, 2024 | 17.96 | 17.98 | 17.88 | 17.88 | 17.88 | 10,356 |
Apr 26, 2024 | 17.76 | 17.94 | 17.70 | 17.83 | 17.83 | 12,668 |
Apr 25, 2024 | 17.73 | 17.76 | 17.44 | 17.56 | 17.56 | 10,224 |
Apr 24, 2024 | 17.77 | 17.89 | 17.54 | 17.89 | 17.89 | 11,890 |
Apr 23, 2024 | 17.59 | 17.81 | 17.49 | 17.81 | 17.81 | 11,409 |
Apr 22, 2024 | 17.39 | 17.61 | 17.27 | 17.48 | 17.48 | 18,545 |
Apr 19, 2024 | 17.55 | 17.59 | 17.26 | 17.37 | 17.37 | 46,037 |
Apr 18, 2024 | 17.52 | 17.56 | 17.34 | 17.39 | 17.39 | 27,555 |
Apr 17, 2024 | 17.40 | 17.51 | 17.20 | 17.36 | 17.36 | 22,361 |
Apr 16, 2024 | 17.27 | 17.40 | 17.09 | 17.31 | 17.31 | 20,502 |
Apr 15, 2024 | 17.74 | 17.74 | 17.22 | 17.30 | 17.30 | 34,572 |
Apr 12, 2024 | 17.86 | 17.86 | 17.68 | 17.74 | 17.74 | 24,794 |
Apr 11, 2024 | 18.04 | 18.04 | 17.53 | 17.86 | 17.86 | 30,378 |
Apr 10, 2024 | 18.15 | 18.15 | 17.77 | 17.88 | 17.88 | 42,733 |
Apr 09, 2024 | 18.41 | 18.43 | 18.22 | 18.27 | 18.27 | 13,207 |
Apr 08, 2024 | 18.39 | 18.40 | 18.25 | 18.35 | 18.35 | 17,294 |
Apr 05, 2024 | 18.25 | 18.46 | 18.25 | 18.35 | 18.35 | 22,345 |
Apr 04, 2024 | 18.25 | 18.41 | 18.20 | 18.28 | 18.28 | 18,306 |
Apr 03, 2024 | 18.20 | 18.24 | 17.95 | 18.19 | 18.19 | 49,457 |
Apr 02, 2024 | 18.44 | 18.45 | 18.10 | 18.29 | 18.29 | 25,195 |
Apr 01, 2024 | 18.68 | 18.74 | 18.14 | 18.57 | 18.57 | 25,097 |
Mar 28, 2024 | 18.74 | 18.95 | 18.45 | 18.51 | 18.51 | 30,456 |
Mar 27, 2024 | 18.37 | 18.77 | 18.26 | 18.74 | 18.74 | 48,309 |
Mar 26, 2024 | 18.44 | 18.52 | 18.18 | 18.40 | 18.40 | 30,404 |
Mar 25, 2024 | 18.44 | 18.56 | 18.26 | 18.36 | 18.36 | 17,370 |
Mar 22, 2024 | 18.47 | 18.56 | 18.29 | 18.40 | 18.40 | 20,214 |
Mar 21, 2024 | 18.30 | 18.58 | 18.22 | 18.39 | 18.39 | 121,809 |
Mar 20, 2024 | 18.29 | 18.29 | 18.20 | 18.24 | 18.24 | 58,774 |
Mar 19, 2024 | 18.29 | 18.29 | 18.24 | 18.24 | 18.24 | 56,786 |
Mar 18, 2024 | 18.32 | 18.32 | 18.22 | 18.22 | 18.22 | 33,143 |
Mar 15, 2024 | 18.30 | 18.45 | 18.13 | 18.27 | 18.27 | 19,229 |
Mar 14, 2024 | 18.36 | 18.36 | 18.10 | 18.26 | 18.26 | 54,386 |
Mar 13, 2024 | 18.23 | 18.29 | 18.22 | 18.27 | 18.27 | 55,198 |
Mar 12, 2024 | 18.32 | 18.32 | 18.11 | 18.16 | 18.16 | 23,602 |
Mar 11, 2024 | 18.37 | 18.39 | 18.25 | 18.28 | 18.28 | 71,047 |
Mar 08, 2024 | 18.38 | 18.41 | 18.26 | 18.32 | 18.32 | 22,033 |
Mar 07, 2024 | 18.35 | 18.47 | 18.23 | 18.23 | 18.23 | 18,752 |
Mar 06, 2024 | 18.30 | 18.34 | 18.21 | 18.21 | 18.21 | 291,642 |
Mar 05, 2024 | 18.40 | 18.43 | 18.21 | 18.24 | 18.24 | 35,012 |
Mar 04, 2024 | 18.43 | 18.48 | 18.34 | 18.35 | 18.35 | 11,803 |
Mar 01, 2024 | 18.53 | 18.53 | 18.32 | 18.36 | 18.36 | 17,195 |
Mar 01, 2024 | 0.26875 Dividend | |||||
Feb 29, 2024 | 18.38 | 18.97 | 18.36 | 18.66 | 18.39 | 70,078 |
Feb 28, 2024 | 18.52 | 18.63 | 18.31 | 18.38 | 18.12 | 39,953 |
Feb 27, 2024 | 18.51 | 18.55 | 18.38 | 18.38 | 18.12 | 65,076 |
Feb 26, 2024 | 18.60 | 18.60 | 18.35 | 18.45 | 18.18 | 34,282 |
Feb 23, 2024 | 18.30 | 18.56 | 18.28 | 18.44 | 18.17 | 29,716 |
Feb 22, 2024 | 18.34 | 18.34 | 18.24 | 18.31 | 18.05 | 18,973 |
Feb 21, 2024 | 18.34 | 18.34 | 18.14 | 18.18 | 17.92 | 18,828 |
Feb 20, 2024 | 18.01 | 18.36 | 18.01 | 18.33 | 18.07 | 48,946 |
Feb 16, 2024 | 18.00 | 18.13 | 18.00 | 18.10 | 17.84 | 14,074 |
Feb 15, 2024 | 17.98 | 18.19 | 17.91 | 18.16 | 17.90 | 29,052 |
Feb 14, 2024 | 17.94 | 17.99 | 17.69 | 17.96 | 17.70 | 40,431 |
Feb 13, 2024 | 17.82 | 17.97 | 17.62 | 17.88 | 17.62 | 40,727 |
Feb 12, 2024 | 18.14 | 18.24 | 18.07 | 18.07 | 17.81 | 22,042 |
Feb 09, 2024 | 18.24 | 18.37 | 18.15 | 18.17 | 17.91 | 20,610 |
Feb 08, 2024 | 18.00 | 18.20 | 17.95 | 18.12 | 17.86 | 32,222 |
Feb 07, 2024 | 18.02 | 18.11 | 17.93 | 18.07 | 17.81 | 32,679 |
Feb 06, 2024 | 17.85 | 18.00 | 17.77 | 18.00 | 17.74 | 52,861 |
Feb 05, 2024 | 17.93 | 18.04 | 17.80 | 17.94 | 17.68 | 127,695 |
Feb 02, 2024 | 17.69 | 18.06 | 17.68 | 18.00 | 17.74 | 134,969 |
Feb 01, 2024 | 17.05 | 17.90 | 16.79 | 17.85 | 17.59 | 431,847 |
Jan 31, 2024 | 16.99 | 17.15 | 16.88 | 16.96 | 16.72 | 170,596 |
Jan 30, 2024 | 16.79 | 17.02 | 16.64 | 17.01 | 16.77 | 1,330,819 |
Jan 29, 2024 | 16.81 | 16.87 | 16.69 | 16.75 | 16.51 | 162,277 |
Jan 26, 2024 | 16.76 | 16.92 | 16.74 | 16.74 | 16.50 | 86,462 |
Jan 25, 2024 | 16.66 | 16.87 | 16.66 | 16.76 | 16.52 | 107,536 |
Jan 24, 2024 | 16.63 | 16.69 | 16.51 | 16.57 | 16.33 | 45,512 |
Jan 23, 2024 | 16.45 | 16.59 | 16.45 | 16.49 | 16.25 | 74,651 |
Jan 22, 2024 | 16.47 | 16.54 | 16.42 | 16.43 | 16.19 | 48,580 |
Jan 19, 2024 | 16.29 | 16.42 | 16.28 | 16.34 | 16.10 | 80,444 |
Jan 18, 2024 | 16.30 | 16.36 | 16.12 | 16.27 | 16.04 | 21,828 |
Jan 17, 2024 | 16.29 | 16.39 | 16.20 | 16.24 | 16.01 | 36,267 |
Jan 16, 2024 | 16.58 | 16.67 | 16.29 | 16.29 | 16.06 | 50,679 |
Jan 12, 2024 | 16.67 | 16.87 | 16.57 | 16.59 | 16.35 | 57,997 |
Jan 11, 2024 | 16.68 | 16.75 | 16.53 | 16.59 | 16.35 | 85,562 |
Jan 10, 2024 | 16.58 | 16.81 | 16.58 | 16.68 | 16.44 | 51,181 |
Jan 09, 2024 | 16.53 | 16.72 | 16.47 | 16.60 | 16.36 | 42,874 |
Jan 08, 2024 | 16.54 | 16.63 | 16.44 | 16.53 | 16.29 | 135,947 |
Jan 05, 2024 | 16.49 | 16.60 | 16.35 | 16.48 | 16.24 | 61,018 |
Jan 04, 2024 | 16.39 | 16.52 | 16.37 | 16.47 | 16.23 | 73,505 |
Jan 03, 2024 | 16.56 | 16.62 | 16.41 | 16.47 | 16.23 | 46,023 |
Jan 02, 2024 | 16.60 | 16.73 | 16.46 | 16.59 | 16.35 | 25,320 |
Dec 29, 2023 | 16.84 | 16.84 | 16.47 | 16.56 | 16.32 | 72,367 |
Dec 28, 2023 | 16.95 | 16.95 | 16.74 | 16.74 | 16.50 | 57,265 |
Dec 27, 2023 | 16.85 | 16.97 | 16.78 | 16.79 | 16.55 | 30,743 |
Dec 26, 2023 | 16.82 | 16.93 | 16.64 | 16.73 | 16.49 | 38,082 |
Dec 22, 2023 | 16.81 | 16.90 | 16.63 | 16.75 | 16.51 | 44,861 |
Dec 21, 2023 | 16.75 | 16.87 | 16.48 | 16.74 | 16.50 | 56,627 |
Dec 20, 2023 | 16.92 | 16.96 | 16.56 | 16.57 | 16.33 | 92,186 |
Dec 19, 2023 | 16.76 | 16.96 | 16.72 | 16.82 | 16.58 | 136,086 |
Dec 18, 2023 | 16.68 | 16.76 | 16.59 | 16.70 | 16.46 | 65,287 |
Dec 15, 2023 | 16.57 | 16.78 | 16.26 | 16.65 | 16.41 | 124,983 |
Dec 14, 2023 | 16.17 | 16.56 | 16.11 | 16.47 | 16.23 | 88,988 |
Dec 13, 2023 | 15.82 | 16.15 | 15.62 | 15.90 | 15.67 | 161,088 |
Dec 12, 2023 | 15.70 | 15.76 | 15.60 | 15.68 | 15.45 | 32,862 |
Dec 11, 2023 | 15.71 | 15.78 | 15.45 | 15.66 | 15.43 | 50,666 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |