Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 18.03 | 18.17 | 18.03 | 18.10 | 18.10 | 168,536 |
May 02, 2024 | 18.22 | 18.22 | 18.05 | 18.09 | 18.09 | 117,138 |
May 01, 2024 | 17.99 | 18.06 | 17.89 | 17.95 | 17.95 | 93,244 |
Apr 30, 2024 | 18.25 | 18.25 | 18.00 | 18.02 | 18.02 | 48,680 |
Apr 29, 2024 | 18.18 | 18.27 | 18.11 | 18.17 | 18.17 | 40,856 |
Apr 26, 2024 | 18.26 | 18.26 | 18.14 | 18.22 | 18.22 | 32,448 |
Apr 26, 2024 | 0.15 Dividend | |||||
Apr 25, 2024 | 18.24 | 18.46 | 18.10 | 18.33 | 18.18 | 24,104 |
Apr 24, 2024 | 18.15 | 18.39 | 18.12 | 18.35 | 18.20 | 32,198 |
Apr 23, 2024 | 18.01 | 18.33 | 18.01 | 18.31 | 18.16 | 25,654 |
Apr 22, 2024 | 18.14 | 18.21 | 18.09 | 18.12 | 17.97 | 30,755 |
Apr 19, 2024 | 18.08 | 18.16 | 18.04 | 18.05 | 17.90 | 88,594 |
Apr 18, 2024 | 17.85 | 17.93 | 17.78 | 17.83 | 17.68 | 25,782 |
Apr 17, 2024 | 17.57 | 17.85 | 17.57 | 17.79 | 17.64 | 16,038 |
Apr 16, 2024 | 17.55 | 17.66 | 17.50 | 17.61 | 17.47 | 32,294 |
Apr 15, 2024 | 18.04 | 18.04 | 17.60 | 17.66 | 17.52 | 50,679 |
Apr 12, 2024 | 18.05 | 18.17 | 17.85 | 17.86 | 17.71 | 37,636 |
Apr 11, 2024 | 18.10 | 18.14 | 17.94 | 18.01 | 17.86 | 30,990 |
Apr 10, 2024 | 18.17 | 18.19 | 18.10 | 18.13 | 17.98 | 13,726 |
Apr 09, 2024 | 18.35 | 18.39 | 18.24 | 18.28 | 18.13 | 31,633 |
Apr 08, 2024 | 18.25 | 18.39 | 18.25 | 18.35 | 18.20 | 16,517 |
Apr 05, 2024 | 18.23 | 18.33 | 18.07 | 18.30 | 18.15 | 30,596 |
Apr 04, 2024 | 18.56 | 18.56 | 18.25 | 18.27 | 18.12 | 50,786 |
Apr 03, 2024 | 18.43 | 18.44 | 18.36 | 18.40 | 18.25 | 46,144 |
Apr 02, 2024 | 18.15 | 18.44 | 18.15 | 18.44 | 18.29 | 67,871 |
Apr 01, 2024 | 18.19 | 18.20 | 18.06 | 18.16 | 18.01 | 52,829 |
Apr 01, 2024 | 0.1 Dividend | |||||
Mar 28, 2024 | 17.95 | 18.21 | 17.95 | 18.16 | 17.91 | 40,451 |
Mar 27, 2024 | 17.84 | 17.94 | 17.81 | 17.90 | 17.66 | 34,568 |
Mar 26, 2024 | 17.81 | 17.89 | 17.76 | 17.79 | 17.55 | 62,145 |
Mar 25, 2024 | 17.70 | 17.87 | 17.67 | 17.78 | 17.54 | 31,687 |
Mar 22, 2024 | 17.85 | 17.90 | 17.69 | 17.69 | 17.45 | 37,425 |
Mar 21, 2024 | 17.81 | 17.88 | 17.78 | 17.83 | 17.59 | 25,490 |
Mar 20, 2024 | 17.72 | 17.81 | 17.67 | 17.78 | 17.54 | 36,920 |
Mar 19, 2024 | 17.51 | 17.73 | 17.51 | 17.69 | 17.45 | 42,104 |
Mar 18, 2024 | 17.50 | 17.58 | 17.49 | 17.57 | 17.33 | 21,074 |
Mar 15, 2024 | 17.52 | 17.63 | 17.46 | 17.51 | 17.27 | 44,851 |
Mar 14, 2024 | 17.56 | 17.60 | 17.18 | 17.36 | 17.12 | 267,004 |
Mar 13, 2024 | 17.48 | 17.64 | 17.48 | 17.64 | 17.40 | 58,737 |
Mar 12, 2024 | 17.29 | 17.39 | 17.28 | 17.39 | 17.15 | 29,650 |
Mar 11, 2024 | 17.12 | 17.28 | 17.12 | 17.26 | 17.02 | 37,890 |
Mar 08, 2024 | 17.20 | 17.26 | 17.15 | 17.19 | 16.96 | 69,755 |
Mar 07, 2024 | 17.15 | 17.19 | 17.11 | 17.15 | 16.92 | 39,007 |
Mar 06, 2024 | 17.09 | 17.15 | 16.96 | 17.09 | 16.86 | 20,616 |
Mar 05, 2024 | 16.89 | 17.02 | 16.84 | 16.95 | 16.72 | 66,548 |
Mar 04, 2024 | 16.92 | 16.94 | 16.76 | 16.84 | 16.61 | 89,971 |
Mar 01, 2024 | 16.75 | 17.04 | 16.74 | 16.96 | 16.73 | 89,313 |
Mar 01, 2024 | 0.1 Dividend | |||||
Feb 29, 2024 | 16.64 | 16.69 | 16.59 | 16.64 | 16.31 | 35,542 |
Feb 28, 2024 | 16.55 | 16.63 | 16.53 | 16.55 | 16.22 | 36,702 |
Feb 27, 2024 | 16.51 | 16.62 | 16.51 | 16.56 | 16.24 | 37,836 |
Feb 26, 2024 | 16.63 | 16.66 | 16.52 | 16.53 | 16.21 | 16,892 |
Feb 23, 2024 | 16.65 | 16.70 | 16.62 | 16.68 | 16.35 | 57,356 |
Feb 22, 2024 | 16.65 | 16.68 | 16.55 | 16.67 | 16.34 | 77,133 |
Feb 21, 2024 | 16.37 | 16.60 | 16.37 | 16.58 | 16.26 | 65,863 |
Feb 20, 2024 | 16.35 | 16.40 | 16.28 | 16.38 | 16.06 | 145,362 |
Feb 16, 2024 | 16.18 | 16.34 | 16.10 | 16.33 | 16.01 | 141,020 |
Feb 15, 2024 | 15.86 | 16.14 | 15.84 | 16.13 | 15.81 | 200,649 |
Feb 14, 2024 | 15.97 | 15.97 | 15.79 | 15.86 | 15.55 | 112,058 |
Feb 13, 2024 | 16.04 | 16.04 | 15.84 | 15.85 | 15.54 | 75,313 |
Feb 12, 2024 | 15.89 | 16.05 | 15.88 | 16.03 | 15.72 | 138,236 |
Feb 09, 2024 | 15.88 | 16.00 | 15.86 | 15.93 | 15.62 | 214,458 |
Feb 08, 2024 | 15.91 | 15.95 | 15.86 | 15.90 | 15.59 | 139,113 |
Feb 07, 2024 | 15.95 | 16.01 | 15.87 | 15.95 | 15.64 | 70,828 |
Feb 06, 2024 | 16.02 | 16.02 | 15.95 | 15.95 | 15.64 | 124,819 |
Feb 05, 2024 | 16.21 | 16.21 | 16.00 | 16.08 | 15.77 | 31,626 |
Feb 02, 2024 | 16.33 | 16.33 | 16.08 | 16.19 | 15.87 | 21,991 |
Feb 01, 2024 | 16.17 | 16.33 | 16.12 | 16.32 | 16.00 | 32,379 |
Feb 01, 2024 | 0.1 Dividend | |||||
Jan 31, 2024 | 16.35 | 16.42 | 16.16 | 16.17 | 15.76 | 27,418 |
Jan 30, 2024 | 16.20 | 16.40 | 16.20 | 16.33 | 15.91 | 29,230 |
Jan 29, 2024 | 16.19 | 16.28 | 16.12 | 16.26 | 15.84 | 41,974 |
Jan 26, 2024 | 16.11 | 16.24 | 16.04 | 16.23 | 15.81 | 74,402 |
Jan 25, 2024 | 16.09 | 16.11 | 15.97 | 16.09 | 15.68 | 29,042 |
Jan 24, 2024 | 15.97 | 16.01 | 15.94 | 15.96 | 15.55 | 56,184 |
Jan 23, 2024 | 15.92 | 16.00 | 15.89 | 15.94 | 15.53 | 35,692 |
Jan 22, 2024 | 15.82 | 16.02 | 15.82 | 15.96 | 15.55 | 36,359 |
Jan 19, 2024 | 16.01 | 16.01 | 15.85 | 15.89 | 15.48 | 72,713 |
Jan 18, 2024 | 16.08 | 16.09 | 15.94 | 15.98 | 15.58 | 73,703 |
Jan 17, 2024 | 16.35 | 16.48 | 16.11 | 16.12 | 15.71 | 66,553 |
Jan 16, 2024 | 16.56 | 16.58 | 16.36 | 16.39 | 15.97 | 52,573 |
Jan 12, 2024 | 16.48 | 16.65 | 16.41 | 16.46 | 16.04 | 42,366 |
Jan 11, 2024 | 16.49 | 16.57 | 16.34 | 16.38 | 15.96 | 39,900 |
Jan 10, 2024 | 16.54 | 16.58 | 16.46 | 16.53 | 16.11 | 76,969 |
Jan 09, 2024 | 16.51 | 16.63 | 16.48 | 16.63 | 16.20 | 19,644 |
Jan 08, 2024 | 16.54 | 16.58 | 16.40 | 16.53 | 16.11 | 103,857 |
Jan 05, 2024 | 16.83 | 16.83 | 16.59 | 16.65 | 16.22 | 11,515 |
Jan 04, 2024 | 16.58 | 16.85 | 16.58 | 16.70 | 16.27 | 35,288 |
Jan 03, 2024 | 16.56 | 16.80 | 16.52 | 16.68 | 16.25 | 43,223 |
Jan 02, 2024 | 16.42 | 16.68 | 16.41 | 16.47 | 16.05 | 40,945 |
Jan 02, 2024 | 0.1 Dividend | |||||
Dec 29, 2023 | 16.55 | 16.55 | 16.37 | 16.46 | 15.94 | 31,250 |
Dec 28, 2023 | 16.35 | 16.51 | 16.35 | 16.45 | 15.93 | 23,135 |
Dec 27, 2023 | 16.46 | 16.56 | 16.40 | 16.43 | 15.91 | 53,659 |
Dec 26, 2023 | 16.43 | 16.80 | 16.40 | 16.45 | 15.93 | 33,203 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |