Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 16.63 | 16.70 | 16.52 | 16.68 | 16.68 | 12,924 |
May 08, 2024 | 16.62 | 16.92 | 16.30 | 16.63 | 16.63 | 111,710 |
May 07, 2024 | 17.15 | 17.23 | 17.03 | 17.03 | 17.03 | 10,671 |
May 06, 2024 | 17.06 | 17.25 | 17.01 | 17.11 | 17.11 | 6,858 |
May 03, 2024 | 17.20 | 17.20 | 16.97 | 17.05 | 17.05 | 10,471 |
May 02, 2024 | 17.07 | 17.10 | 16.91 | 17.10 | 17.10 | 4,305 |
May 01, 2024 | 17.11 | 17.22 | 16.86 | 16.95 | 16.95 | 10,855 |
Apr 30, 2024 | 16.86 | 17.05 | 16.82 | 17.00 | 17.00 | 15,389 |
Apr 29, 2024 | 16.86 | 17.03 | 16.86 | 17.00 | 17.00 | 3,282 |
Apr 26, 2024 | 17.01 | 17.19 | 16.91 | 16.91 | 16.91 | 14,439 |
Apr 25, 2024 | 16.89 | 16.91 | 16.87 | 16.91 | 16.91 | 3,201 |
Apr 24, 2024 | 16.90 | 16.95 | 16.85 | 16.87 | 16.87 | 6,265 |
Apr 23, 2024 | 17.02 | 17.09 | 16.91 | 16.91 | 16.91 | 18,927 |
Apr 22, 2024 | 17.11 | 17.28 | 16.90 | 16.97 | 16.97 | 17,966 |
Apr 19, 2024 | 17.33 | 17.33 | 17.05 | 17.07 | 17.07 | 13,153 |
Apr 18, 2024 | 17.15 | 17.35 | 17.06 | 17.14 | 17.14 | 11,695 |
Apr 17, 2024 | 16.93 | 17.01 | 16.90 | 17.01 | 17.01 | 3,855 |
Apr 16, 2024 | 17.03 | 17.03 | 16.90 | 16.93 | 16.93 | 6,158 |
Apr 15, 2024 | 17.20 | 17.32 | 16.91 | 17.00 | 17.00 | 18,014 |
Apr 12, 2024 | 17.11 | 17.38 | 17.11 | 17.21 | 17.21 | 14,893 |
Apr 11, 2024 | 17.26 | 17.26 | 17.10 | 17.15 | 17.15 | 5,664 |
Apr 10, 2024 | 17.06 | 17.15 | 17.02 | 17.11 | 17.11 | 8,439 |
Apr 09, 2024 | 17.22 | 17.23 | 17.05 | 17.11 | 17.11 | 13,577 |
Apr 08, 2024 | 17.32 | 17.52 | 17.13 | 17.13 | 17.13 | 14,584 |
Apr 05, 2024 | 17.29 | 17.39 | 17.28 | 17.30 | 17.30 | 3,705 |
Apr 04, 2024 | 17.52 | 17.62 | 17.25 | 17.25 | 17.25 | 18,898 |
Apr 03, 2024 | 17.63 | 17.68 | 17.43 | 17.43 | 17.43 | 12,694 |
Apr 02, 2024 | 17.82 | 17.87 | 17.56 | 17.69 | 17.69 | 6,413 |
Apr 01, 2024 | 18.01 | 18.13 | 17.80 | 17.89 | 17.89 | 15,771 |
Mar 28, 2024 | 18.03 | 18.25 | 17.82 | 18.15 | 18.15 | 95,333 |
Mar 28, 2024 | 0.4375 Dividend | |||||
Mar 27, 2024 | 18.04 | 18.26 | 17.98 | 18.26 | 17.82 | 18,567 |
Mar 26, 2024 | 18.00 | 18.07 | 17.90 | 18.07 | 17.64 | 15,931 |
Mar 25, 2024 | 18.04 | 18.04 | 18.00 | 18.02 | 17.59 | 3,911 |
Mar 22, 2024 | 18.08 | 18.08 | 17.85 | 18.04 | 17.61 | 4,293 |
Mar 21, 2024 | 18.00 | 18.06 | 18.00 | 18.05 | 17.62 | 11,198 |
Mar 20, 2024 | 17.92 | 18.00 | 17.88 | 17.95 | 17.52 | 6,235 |
Mar 19, 2024 | 17.78 | 18.00 | 17.74 | 17.94 | 17.51 | 37,973 |
Mar 18, 2024 | 17.50 | 17.78 | 17.50 | 17.78 | 17.35 | 14,285 |
Mar 15, 2024 | 17.31 | 17.50 | 17.13 | 17.50 | 17.08 | 43,034 |
Mar 14, 2024 | 17.17 | 17.25 | 17.09 | 17.24 | 16.82 | 11,585 |
Mar 13, 2024 | 17.27 | 17.30 | 17.05 | 17.25 | 16.84 | 12,250 |
Mar 12, 2024 | 16.97 | 17.15 | 16.93 | 17.15 | 16.74 | 7,766 |
Mar 11, 2024 | 16.78 | 17.08 | 16.78 | 16.96 | 16.55 | 14,886 |
Mar 08, 2024 | 16.75 | 16.91 | 16.70 | 16.85 | 16.45 | 26,792 |
Mar 07, 2024 | 16.83 | 16.85 | 16.68 | 16.70 | 16.30 | 22,858 |
Mar 06, 2024 | 16.87 | 16.93 | 16.71 | 16.80 | 16.40 | 21,277 |
Mar 05, 2024 | 16.79 | 16.90 | 16.76 | 16.81 | 16.41 | 4,025 |
Mar 04, 2024 | 16.76 | 16.86 | 16.70 | 16.70 | 16.30 | 10,809 |
Mar 01, 2024 | 16.68 | 16.83 | 16.60 | 16.76 | 16.36 | 25,685 |
Feb 29, 2024 | 17.00 | 17.06 | 16.50 | 16.59 | 16.19 | 92,718 |
Feb 28, 2024 | 17.00 | 17.00 | 16.92 | 16.97 | 16.56 | 5,486 |
Feb 27, 2024 | 17.02 | 17.07 | 16.85 | 16.95 | 16.54 | 8,066 |
Feb 26, 2024 | 17.09 | 17.09 | 16.92 | 16.96 | 16.55 | 9,491 |
Feb 23, 2024 | 17.00 | 17.12 | 17.00 | 17.00 | 16.59 | 12,793 |
Feb 22, 2024 | 17.43 | 17.43 | 16.95 | 16.97 | 16.56 | 6,800 |
Feb 21, 2024 | 16.87 | 17.12 | 16.87 | 17.02 | 16.61 | 12,612 |
Feb 20, 2024 | 16.86 | 17.25 | 16.86 | 16.95 | 16.54 | 21,072 |
Feb 16, 2024 | 17.21 | 17.61 | 16.90 | 17.10 | 16.69 | 29,128 |
Feb 15, 2024 | 17.30 | 17.53 | 17.15 | 17.20 | 16.79 | 52,090 |
Feb 14, 2024 | 17.39 | 17.40 | 17.30 | 17.36 | 16.94 | 4,181 |
Feb 13, 2024 | 17.61 | 17.77 | 17.32 | 17.32 | 16.90 | 11,494 |
Feb 12, 2024 | 17.68 | 17.80 | 17.67 | 17.78 | 17.35 | 12,530 |
Feb 09, 2024 | 17.41 | 17.68 | 17.39 | 17.67 | 17.25 | 14,962 |
Feb 08, 2024 | 17.41 | 17.60 | 17.41 | 17.53 | 17.11 | 2,877 |
Feb 07, 2024 | 17.58 | 17.60 | 17.37 | 17.48 | 17.06 | 13,360 |
Feb 06, 2024 | 17.50 | 17.64 | 17.50 | 17.50 | 17.08 | 3,834 |
Feb 05, 2024 | 17.84 | 17.89 | 17.50 | 17.50 | 17.08 | 16,564 |
Feb 02, 2024 | 17.83 | 18.00 | 17.66 | 17.79 | 17.36 | 20,596 |
Feb 01, 2024 | 17.90 | 17.99 | 17.72 | 17.92 | 17.50 | 13,053 |
Jan 31, 2024 | 18.09 | 18.09 | 17.75 | 17.75 | 17.32 | 12,831 |
Jan 30, 2024 | 18.14 | 18.15 | 18.04 | 18.05 | 17.62 | 9,242 |
Jan 29, 2024 | 18.06 | 18.25 | 18.00 | 18.01 | 17.58 | 9,838 |
Jan 26, 2024 | 17.80 | 18.31 | 17.80 | 17.99 | 17.56 | 33,174 |
Jan 25, 2024 | 17.70 | 17.90 | 17.70 | 17.83 | 17.40 | 125,292 |
Jan 24, 2024 | 17.60 | 17.77 | 17.60 | 17.72 | 17.30 | 57,163 |
Jan 23, 2024 | 17.50 | 17.61 | 17.45 | 17.60 | 17.18 | 9,154 |
Jan 22, 2024 | 17.49 | 17.50 | 17.42 | 17.46 | 17.04 | 2,485 |
Jan 19, 2024 | 17.24 | 17.49 | 17.24 | 17.48 | 17.06 | 5,935 |
Jan 18, 2024 | 17.53 | 17.53 | 17.22 | 17.36 | 16.94 | 17,959 |
Jan 17, 2024 | 17.50 | 17.50 | 17.38 | 17.40 | 16.98 | 19,236 |
Jan 16, 2024 | 17.52 | 17.52 | 17.38 | 17.49 | 17.07 | 9,663 |
Jan 12, 2024 | 17.41 | 17.50 | 17.41 | 17.47 | 17.05 | 6,206 |
Jan 11, 2024 | 17.55 | 17.55 | 17.34 | 17.34 | 16.92 | 7,074 |
Jan 10, 2024 | 17.46 | 17.55 | 17.45 | 17.47 | 17.05 | 3,617 |
Jan 09, 2024 | 17.50 | 17.50 | 17.40 | 17.50 | 17.08 | 6,461 |
Jan 08, 2024 | 17.38 | 17.41 | 17.35 | 17.35 | 16.93 | 12,568 |
Jan 05, 2024 | 17.60 | 17.62 | 17.35 | 17.38 | 16.96 | 13,085 |
Jan 04, 2024 | 17.50 | 17.66 | 17.46 | 17.48 | 17.06 | 9,347 |
Jan 03, 2024 | 17.73 | 17.73 | 17.46 | 17.46 | 17.04 | 9,923 |
Jan 02, 2024 | 17.51 | 17.87 | 17.51 | 17.68 | 17.26 | 4,823 |
Dec 29, 2023 | 17.69 | 17.88 | 17.45 | 17.51 | 17.09 | 26,547 |
Dec 28, 2023 | 17.86 | 17.86 | 17.55 | 17.69 | 17.27 | 13,628 |
Dec 28, 2023 | 0.4375 Dividend | |||||
Dec 27, 2023 | 17.85 | 18.06 | 17.85 | 18.05 | 17.19 | 11,736 |
Dec 26, 2023 | 17.71 | 17.85 | 17.66 | 17.84 | 16.99 | 12,917 |
Dec 22, 2023 | 17.71 | 17.71 | 17.51 | 17.70 | 16.86 | 19,623 |
Dec 21, 2023 | 17.88 | 17.91 | 17.55 | 17.65 | 16.81 | 36,934 |
Dec 20, 2023 | 17.61 | 17.87 | 17.60 | 17.81 | 16.96 | 14,791 |
Dec 19, 2023 | 17.77 | 17.89 | 17.50 | 17.61 | 16.77 | 58,673 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |