Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.52 | 17.59 | 17.52 | 17.57 | 17.57 | 91 |
Apr 30, 2024 | 17.70 | 17.70 | 17.49 | 17.50 | 17.50 | 5,344 |
Apr 29, 2024 | 17.39 | 18.06 | 17.39 | 17.70 | 17.70 | 1,473 |
Apr 26, 2024 | 17.77 | 18.16 | 17.30 | 17.74 | 17.74 | 5,168 |
Apr 25, 2024 | 17.80 | 17.90 | 17.59 | 17.60 | 17.60 | 4,841 |
Apr 24, 2024 | 18.00 | 18.00 | 17.82 | 17.82 | 17.82 | 6,082 |
Apr 23, 2024 | 17.93 | 18.17 | 17.80 | 18.17 | 18.17 | 18,008 |
Apr 22, 2024 | 17.49 | 17.75 | 17.32 | 17.61 | 17.61 | 4,901 |
Apr 19, 2024 | 17.36 | 17.39 | 17.26 | 17.39 | 17.39 | 5,873 |
Apr 18, 2024 | 17.41 | 17.62 | 17.20 | 17.36 | 17.36 | 9,314 |
Apr 17, 2024 | 17.46 | 17.46 | 17.25 | 17.25 | 17.25 | 2,118 |
Apr 16, 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 5,494 |
Apr 15, 2024 | 17.12 | 17.25 | 17.10 | 17.16 | 17.16 | 15,478 |
Apr 12, 2024 | 17.49 | 17.50 | 17.20 | 17.26 | 17.26 | 11,768 |
Apr 11, 2024 | 17.42 | 17.52 | 17.10 | 17.52 | 17.52 | 9,662 |
Apr 10, 2024 | 17.54 | 17.66 | 17.10 | 17.66 | 17.66 | 14,511 |
Apr 09, 2024 | 17.30 | 17.67 | 17.30 | 17.62 | 17.62 | 14,529 |
Apr 08, 2024 | 17.30 | 17.36 | 17.10 | 17.35 | 17.35 | 15,790 |
Apr 05, 2024 | 17.15 | 17.35 | 17.15 | 17.25 | 17.25 | 8,994 |
Apr 04, 2024 | 17.02 | 17.15 | 17.02 | 17.10 | 17.10 | 7,724 |
Apr 03, 2024 | 16.81 | 17.16 | 16.80 | 16.95 | 16.95 | 16,132 |
Apr 02, 2024 | 16.90 | 17.00 | 16.72 | 16.77 | 16.77 | 7,333 |
Apr 01, 2024 | 16.74 | 16.99 | 16.67 | 16.99 | 16.99 | 10,501 |
Mar 28, 2024 | 16.77 | 16.90 | 16.65 | 16.72 | 16.72 | 216,192 |
Mar 27, 2024 | 17.08 | 17.08 | 16.62 | 16.76 | 16.76 | 22,131 |
Mar 26, 2024 | 17.26 | 17.35 | 16.95 | 16.95 | 16.95 | 20,709 |
Mar 25, 2024 | 17.73 | 17.73 | 17.22 | 17.22 | 17.22 | 7,057 |
Mar 25, 2024 | 0.29375 Dividend | |||||
Mar 22, 2024 | 17.85 | 17.95 | 17.79 | 17.86 | 17.57 | 12,258 |
Mar 21, 2024 | 17.68 | 17.97 | 17.68 | 17.85 | 17.56 | 12,205 |
Mar 20, 2024 | 17.60 | 17.80 | 17.53 | 17.53 | 17.24 | 6,419 |
Mar 19, 2024 | 17.35 | 17.74 | 17.35 | 17.51 | 17.22 | 16,880 |
Mar 18, 2024 | 17.30 | 17.56 | 17.30 | 17.50 | 17.21 | 7,510 |
Mar 15, 2024 | 17.28 | 17.68 | 17.05 | 17.14 | 16.86 | 12,099 |
Mar 14, 2024 | 17.64 | 17.86 | 17.10 | 17.11 | 16.83 | 8,813 |
Mar 13, 2024 | 17.87 | 17.87 | 17.71 | 17.80 | 17.51 | 10,122 |
Mar 12, 2024 | 17.78 | 17.97 | 17.62 | 17.62 | 17.33 | 2,283 |
Mar 11, 2024 | 17.65 | 18.00 | 17.56 | 17.81 | 17.52 | 4,528 |
Mar 08, 2024 | 18.02 | 18.02 | 17.75 | 17.80 | 17.51 | 2,630 |
Mar 07, 2024 | 17.60 | 18.08 | 17.52 | 18.02 | 17.72 | 10,301 |
Mar 06, 2024 | 17.46 | 17.74 | 17.35 | 17.71 | 17.42 | 17,015 |
Mar 05, 2024 | 17.70 | 17.75 | 17.53 | 17.55 | 17.26 | 13,561 |
Mar 04, 2024 | 17.56 | 17.77 | 17.41 | 17.77 | 17.48 | 5,857 |
Mar 01, 2024 | 17.82 | 17.82 | 17.41 | 17.54 | 17.25 | 4,034 |
Feb 29, 2024 | 17.53 | 17.78 | 17.35 | 17.57 | 17.28 | 5,768 |
Feb 28, 2024 | 17.50 | 17.62 | 17.29 | 17.43 | 17.14 | 4,864 |
Feb 27, 2024 | 17.71 | 17.71 | 17.41 | 17.46 | 17.17 | 5,103 |
Feb 26, 2024 | 17.62 | 17.66 | 17.61 | 17.66 | 17.37 | 3,319 |
Feb 23, 2024 | 17.32 | 17.50 | 17.29 | 17.50 | 17.22 | 7,097 |
Feb 22, 2024 | 17.19 | 17.29 | 17.07 | 17.13 | 16.85 | 5,629 |
Feb 21, 2024 | 17.12 | 17.12 | 16.90 | 16.99 | 16.71 | 7,285 |
Feb 20, 2024 | 17.25 | 17.27 | 17.01 | 17.10 | 16.82 | 9,204 |
Feb 16, 2024 | 17.29 | 17.49 | 17.14 | 17.22 | 16.93 | 4,844 |
Feb 15, 2024 | 17.49 | 17.49 | 17.27 | 17.33 | 17.04 | 10,238 |
Feb 14, 2024 | 17.40 | 17.54 | 17.40 | 17.54 | 17.25 | 3,721 |
Feb 13, 2024 | 17.07 | 17.63 | 17.07 | 17.29 | 17.01 | 5,413 |
Feb 12, 2024 | 17.87 | 17.88 | 17.75 | 17.88 | 17.59 | 2,244 |
Feb 09, 2024 | 17.48 | 17.96 | 17.37 | 17.71 | 17.42 | 12,481 |
Feb 08, 2024 | 17.45 | 17.96 | 17.27 | 17.27 | 16.99 | 8,138 |
Feb 07, 2024 | 18.28 | 18.28 | 17.47 | 17.50 | 17.21 | 34,989 |
Feb 06, 2024 | 18.30 | 18.48 | 18.16 | 18.24 | 17.94 | 7,251 |
Feb 05, 2024 | 18.00 | 18.39 | 18.00 | 18.15 | 17.85 | 21,250 |
Feb 02, 2024 | 18.00 | 18.48 | 18.00 | 18.02 | 17.72 | 6,676 |
Feb 01, 2024 | 18.56 | 18.56 | 17.50 | 18.01 | 17.71 | 12,235 |
Jan 31, 2024 | 18.45 | 18.72 | 18.13 | 18.64 | 18.33 | 27,239 |
Jan 30, 2024 | 18.67 | 18.69 | 18.50 | 18.60 | 18.29 | 10,362 |
Jan 29, 2024 | 18.48 | 18.89 | 18.34 | 18.83 | 18.52 | 5,887 |
Jan 26, 2024 | 18.32 | 18.70 | 18.12 | 18.59 | 18.28 | 6,056 |
Jan 25, 2024 | 18.07 | 18.62 | 17.93 | 18.47 | 18.17 | 11,643 |
Jan 24, 2024 | 17.94 | 18.83 | 17.90 | 18.15 | 17.85 | 34,220 |
Jan 23, 2024 | 17.85 | 18.05 | 17.85 | 18.05 | 17.75 | 4,203 |
Jan 22, 2024 | 17.42 | 18.05 | 17.42 | 17.75 | 17.46 | 18,035 |
Jan 19, 2024 | 17.00 | 17.37 | 17.00 | 17.37 | 17.08 | 4,837 |
Jan 18, 2024 | 17.01 | 17.18 | 17.00 | 17.15 | 16.87 | 12,479 |
Jan 17, 2024 | 16.67 | 17.32 | 16.63 | 17.10 | 16.82 | 11,524 |
Jan 16, 2024 | 17.16 | 17.35 | 16.76 | 16.76 | 16.48 | 13,750 |
Jan 12, 2024 | 17.03 | 17.37 | 17.03 | 17.19 | 16.91 | 7,023 |
Jan 11, 2024 | 17.16 | 17.36 | 16.85 | 17.00 | 16.72 | 6,683 |
Jan 10, 2024 | 17.29 | 17.29 | 16.90 | 16.92 | 16.64 | 18,406 |
Jan 09, 2024 | 17.17 | 17.44 | 16.84 | 17.00 | 16.72 | 16,733 |
Jan 08, 2024 | 16.68 | 17.20 | 16.55 | 17.18 | 16.90 | 8,541 |
Jan 05, 2024 | 16.76 | 16.96 | 16.56 | 16.56 | 16.29 | 10,958 |
Jan 04, 2024 | 16.80 | 16.85 | 16.58 | 16.60 | 16.33 | 18,199 |
Jan 03, 2024 | 17.14 | 17.25 | 16.80 | 16.80 | 16.52 | 11,834 |
Jan 02, 2024 | 17.28 | 17.40 | 17.12 | 17.19 | 16.91 | 5,067 |
Dec 29, 2023 | 17.21 | 17.62 | 16.98 | 17.22 | 16.94 | 8,512 |
Dec 28, 2023 | 17.72 | 17.72 | 17.21 | 17.21 | 16.93 | 28,381 |
Dec 27, 2023 | 17.65 | 18.01 | 17.55 | 17.70 | 17.41 | 25,380 |
Dec 26, 2023 | 17.89 | 18.00 | 17.58 | 17.58 | 17.30 | 19,034 |
Dec 22, 2023 | 18.20 | 18.20 | 17.60 | 17.99 | 17.70 | 9,177 |
Dec 22, 2023 | 0.29375 Dividend | |||||
Dec 21, 2023 | 17.90 | 19.10 | 17.90 | 18.60 | 18.01 | 36,131 |
Dec 20, 2023 | 17.79 | 18.22 | 17.79 | 17.87 | 17.30 | 13,803 |
Dec 19, 2023 | 17.20 | 17.90 | 17.05 | 17.71 | 17.14 | 32,209 |
Dec 18, 2023 | 17.30 | 18.80 | 17.00 | 17.00 | 16.46 | 22,918 |
Dec 15, 2023 | 16.96 | 17.30 | 16.80 | 17.14 | 16.59 | 17,412 |
Dec 14, 2023 | 16.66 | 17.36 | 16.48 | 16.88 | 16.34 | 30,181 |
Dec 13, 2023 | 16.25 | 16.60 | 16.10 | 16.56 | 16.03 | 32,098 |
Dec 12, 2023 | 15.96 | 16.91 | 15.96 | 16.20 | 15.68 | 54,783 |
Dec 11, 2023 | 16.03 | 16.17 | 15.83 | 16.03 | 15.52 | 6,747 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |