Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 17.88 | 18.00 | 17.52 | 17.84 | 17.84 | 13,669 |
Jun 06, 2024 | 17.90 | 18.00 | 17.76 | 17.86 | 17.86 | 36,109 |
Jun 05, 2024 | 17.88 | 17.98 | 17.80 | 17.90 | 17.90 | 15,340 |
Jun 04, 2024 | 17.90 | 18.00 | 17.50 | 17.88 | 17.88 | 38,809 |
Jun 03, 2024 | 17.90 | 18.00 | 17.58 | 17.90 | 17.90 | 50,296 |
May 31, 2024 | 18.00 | 18.00 | 17.76 | 17.90 | 17.90 | 12,847 |
May 30, 2024 | 18.20 | 18.30 | 17.56 | 18.00 | 18.00 | 23,085 |
May 29, 2024 | 18.30 | 18.78 | 18.20 | 18.20 | 18.20 | 40,041 |
May 28, 2024 | 18.38 | 18.50 | 18.02 | 18.38 | 18.38 | 78,234 |
May 24, 2024 | 18.34 | 18.48 | 18.02 | 18.26 | 18.26 | 13,832 |
May 23, 2024 | 18.20 | 18.48 | 18.12 | 18.32 | 18.32 | 38,086 |
May 22, 2024 | 18.42 | 18.46 | 18.20 | 18.20 | 18.20 | 16,351 |
May 21, 2024 | 18.78 | 18.86 | 18.20 | 18.40 | 18.40 | 33,782 |
May 20, 2024 | 19.40 | 19.40 | 18.46 | 18.62 | 18.62 | 21,447 |
May 17, 2024 | 17.88 | 18.48 | 17.42 | 18.44 | 18.44 | 38,894 |
May 16, 2024 | 16.84 | 17.84 | 16.84 | 17.50 | 17.50 | 58,796 |
May 15, 2024 | 17.02 | 17.44 | 16.72 | 16.86 | 16.86 | 47,417 |
May 14, 2024 | 17.12 | 17.84 | 16.80 | 16.90 | 16.90 | 64,236 |
May 14, 2024 | 2.258938 Dividend | |||||
May 13, 2024 | 19.10 | 19.20 | 18.80 | 18.96 | 16.70 | 63,496 |
May 10, 2024 | 19.14 | 19.16 | 19.00 | 19.00 | 16.74 | 106,775 |
May 09, 2024 | 18.66 | 19.10 | 18.66 | 19.10 | 16.82 | 41,392 |
May 08, 2024 | 18.98 | 19.20 | 18.82 | 18.90 | 16.65 | 49,154 |
May 07, 2024 | 19.00 | 19.14 | 18.68 | 18.90 | 16.65 | 134,923 |
May 03, 2024 | 18.70 | 19.18 | 18.52 | 18.56 | 16.35 | 163,322 |
May 02, 2024 | 18.80 | 19.98 | 18.54 | 18.72 | 16.49 | 39,066 |
May 01, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 16.72 | 8 |
Apr 30, 2024 | 18.96 | 18.96 | 18.48 | 18.66 | 16.44 | 30,539 |
Apr 29, 2024 | 19.00 | 19.94 | 18.26 | 18.50 | 16.30 | 86,496 |
Apr 26, 2024 | 18.00 | 18.80 | 18.00 | 18.62 | 16.40 | 27,222 |
Apr 25, 2024 | 18.76 | 18.80 | 18.12 | 18.30 | 16.12 | 29,234 |
Apr 24, 2024 | 18.40 | 18.50 | 18.10 | 18.22 | 16.05 | 19,784 |
Apr 23, 2024 | 17.74 | 18.50 | 17.74 | 18.20 | 16.03 | 34,012 |
Apr 22, 2024 | 17.46 | 17.88 | 17.28 | 17.74 | 15.63 | 54,408 |
Apr 19, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 15.24 | - |
Apr 18, 2024 | 17.50 | 17.62 | 17.22 | 17.30 | 15.24 | 32,748 |
Apr 17, 2024 | 17.24 | 17.78 | 17.22 | 17.40 | 15.33 | 59,911 |
Apr 16, 2024 | 17.60 | 17.80 | 17.02 | 17.16 | 15.12 | 93,042 |
Apr 15, 2024 | 17.58 | 17.98 | 17.56 | 17.70 | 15.59 | 14,266 |
Apr 12, 2024 | 18.10 | 18.10 | 17.62 | 17.70 | 15.59 | 6,913 |
Apr 11, 2024 | 17.80 | 17.98 | 17.54 | 17.56 | 15.47 | 65,792 |
Apr 10, 2024 | 17.88 | 17.98 | 17.66 | 17.80 | 15.68 | 22,441 |
Apr 09, 2024 | 17.82 | 18.06 | 17.78 | 17.80 | 15.68 | 49,768 |
Apr 08, 2024 | 18.34 | 18.38 | 17.70 | 17.82 | 15.70 | 37,413 |
Apr 05, 2024 | 17.80 | 18.16 | 17.80 | 17.94 | 15.80 | 31,228 |
Apr 04, 2024 | 18.34 | 18.34 | 17.86 | 17.92 | 15.78 | 56,371 |
Apr 03, 2024 | 19.20 | 19.20 | 18.10 | 18.10 | 15.94 | 32,631 |
Apr 02, 2024 | 18.34 | 18.34 | 17.80 | 18.16 | 16.00 | 31,082 |
Mar 28, 2024 | 17.70 | 18.36 | 17.70 | 17.80 | 15.68 | 36,552 |
Mar 27, 2024 | 17.80 | 18.04 | 17.54 | 17.86 | 15.73 | 27,548 |
Mar 26, 2024 | 17.54 | 17.98 | 17.54 | 17.68 | 15.57 | 26,618 |
Mar 25, 2024 | 18.32 | 18.32 | 17.50 | 17.60 | 15.50 | 24,458 |
Mar 22, 2024 | 18.00 | 18.10 | 17.64 | 17.80 | 15.68 | 42,495 |
Mar 21, 2024 | 17.66 | 18.26 | 17.64 | 18.00 | 15.86 | 51,740 |
Mar 20, 2024 | 17.98 | 18.00 | 17.46 | 17.64 | 15.54 | 86,673 |
Mar 19, 2024 | 18.00 | 18.00 | 17.30 | 17.78 | 15.66 | 62,086 |
Mar 18, 2024 | 17.80 | 17.90 | 17.16 | 17.54 | 15.45 | 43,418 |
Mar 15, 2024 | 18.00 | 18.00 | 17.60 | 17.68 | 15.57 | 23,162 |
Mar 14, 2024 | 17.64 | 18.46 | 17.54 | 17.64 | 15.54 | 26,811 |
Mar 13, 2024 | 18.28 | 18.34 | 17.62 | 17.64 | 15.54 | 54,846 |
Mar 12, 2024 | 17.86 | 18.32 | 17.86 | 18.14 | 15.98 | 56,826 |
Mar 11, 2024 | 17.62 | 17.98 | 17.60 | 17.98 | 15.84 | 73,106 |
Mar 08, 2024 | 17.70 | 17.72 | 17.50 | 17.64 | 15.54 | 20,801 |
Mar 07, 2024 | 17.48 | 17.68 | 17.46 | 17.66 | 15.56 | 145,026 |
Mar 06, 2024 | 17.56 | 17.68 | 17.16 | 17.38 | 15.31 | 32,093 |
Mar 05, 2024 | 17.72 | 17.80 | 17.54 | 17.54 | 15.45 | 13,647 |
Mar 04, 2024 | 17.40 | 17.68 | 17.20 | 17.68 | 15.57 | 41,246 |
Mar 01, 2024 | 17.80 | 17.80 | 16.90 | 17.10 | 15.06 | 65,387 |
Feb 29, 2024 | 17.20 | 17.66 | 17.08 | 17.20 | 15.15 | 32,963 |
Feb 28, 2024 | 17.58 | 17.58 | 17.02 | 17.20 | 15.15 | 27,736 |
Feb 27, 2024 | 17.60 | 17.60 | 17.36 | 17.50 | 15.42 | 110,989 |
Feb 26, 2024 | 17.80 | 17.80 | 17.44 | 17.58 | 15.49 | 43,478 |
Feb 23, 2024 | 16.98 | 17.40 | 16.76 | 17.40 | 15.33 | 58,234 |
Feb 22, 2024 | 16.50 | 16.86 | 16.32 | 16.72 | 14.73 | 119,922 |
Feb 21, 2024 | 16.50 | 16.50 | 16.14 | 16.30 | 14.36 | 56,042 |
Feb 20, 2024 | 16.30 | 16.42 | 16.20 | 16.30 | 14.36 | 82,427 |
Feb 19, 2024 | 16.00 | 16.42 | 16.00 | 16.28 | 14.34 | 11,136 |
Feb 16, 2024 | 16.20 | 16.40 | 16.00 | 16.02 | 14.11 | 29,094 |
Feb 15, 2024 | 16.30 | 16.38 | 16.10 | 16.30 | 14.36 | 13,649 |
Feb 14, 2024 | 16.00 | 16.32 | 16.00 | 16.30 | 14.36 | 59,930 |
Feb 13, 2024 | 15.46 | 15.94 | 15.38 | 15.90 | 14.01 | 35,980 |
Feb 12, 2024 | 15.40 | 15.98 | 15.32 | 15.48 | 13.64 | 171,875 |
Feb 09, 2024 | 14.92 | 15.68 | 14.92 | 15.24 | 13.42 | 41,654 |
Feb 08, 2024 | 15.22 | 15.28 | 15.00 | 15.16 | 13.35 | 5,202 |
Feb 07, 2024 | 14.94 | 15.26 | 14.80 | 15.08 | 13.28 | 80,292 |
Feb 06, 2024 | 14.90 | 14.94 | 14.80 | 14.86 | 13.09 | 11,165 |
Feb 05, 2024 | 14.90 | 15.18 | 14.82 | 14.90 | 13.12 | 40,104 |
Feb 02, 2024 | 14.54 | 14.86 | 14.54 | 14.70 | 12.95 | 115,552 |
Feb 01, 2024 | 14.40 | 14.58 | 14.32 | 14.54 | 12.81 | 36,151 |
Jan 31, 2024 | 14.52 | 14.68 | 14.30 | 14.32 | 12.61 | 17,099 |
Jan 30, 2024 | 14.40 | 14.50 | 14.20 | 14.22 | 12.53 | 59,426 |
Jan 29, 2024 | 14.36 | 14.48 | 14.20 | 14.24 | 12.54 | 48,766 |
Jan 26, 2024 | 14.56 | 14.60 | 14.30 | 14.38 | 12.67 | 47,424 |
Jan 25, 2024 | 14.50 | 14.60 | 14.20 | 14.36 | 12.65 | 48,048 |
Jan 24, 2024 | 14.30 | 14.50 | 14.30 | 14.46 | 12.74 | 30,877 |
Jan 23, 2024 | 14.46 | 14.76 | 14.30 | 14.30 | 12.60 | 20,086 |
Jan 22, 2024 | 14.32 | 14.52 | 14.22 | 14.30 | 12.60 | 50,262 |
Jan 19, 2024 | 14.60 | 14.84 | 14.32 | 14.32 | 12.61 | 54,278 |
Jan 18, 2024 | 15.20 | 15.20 | 14.64 | 14.74 | 12.98 | 35,305 |
Jan 17, 2024 | 14.70 | 15.00 | 14.62 | 14.62 | 12.88 | 67,365 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |