Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.50 | 18.84 | 18.50 | 18.75 | 18.75 | 8,154 |
May 02, 2024 | 18.26 | 18.52 | 18.26 | 18.50 | 18.50 | 4,734 |
May 01, 2024 | 18.33 | 18.61 | 18.05 | 18.61 | 18.61 | 16,642 |
Apr 30, 2024 | 18.57 | 18.58 | 18.20 | 18.34 | 18.34 | 8,553 |
Apr 29, 2024 | 18.42 | 18.66 | 18.39 | 18.39 | 18.39 | 2,858 |
Apr 26, 2024 | 18.40 | 18.45 | 18.12 | 18.33 | 18.33 | 12,373 |
Apr 25, 2024 | 18.26 | 18.38 | 18.10 | 18.38 | 18.38 | 10,905 |
Apr 24, 2024 | 18.44 | 18.62 | 18.44 | 18.60 | 18.60 | 12,434 |
Apr 23, 2024 | 18.48 | 18.72 | 18.48 | 18.52 | 18.52 | 14,790 |
Apr 22, 2024 | 18.24 | 18.50 | 18.23 | 18.26 | 18.26 | 8,165 |
Apr 19, 2024 | 17.88 | 18.39 | 17.88 | 18.38 | 18.38 | 7,191 |
Apr 18, 2024 | 17.90 | 18.05 | 17.62 | 18.00 | 18.00 | 19,567 |
Apr 17, 2024 | 18.05 | 18.16 | 17.88 | 17.94 | 17.94 | 9,982 |
Apr 16, 2024 | 18.02 | 18.20 | 17.84 | 18.20 | 18.20 | 10,623 |
Apr 15, 2024 | 18.41 | 18.41 | 18.01 | 18.20 | 18.20 | 28,362 |
Apr 12, 2024 | 18.53 | 18.61 | 18.35 | 18.38 | 18.38 | 8,079 |
Apr 11, 2024 | 18.51 | 18.66 | 18.35 | 18.66 | 18.66 | 11,472 |
Apr 10, 2024 | 18.60 | 18.76 | 18.31 | 18.74 | 18.74 | 27,820 |
Apr 09, 2024 | 18.61 | 18.80 | 18.61 | 18.77 | 18.77 | 8,831 |
Apr 08, 2024 | 18.57 | 18.95 | 18.57 | 18.65 | 18.65 | 21,041 |
Apr 05, 2024 | 17.91 | 19.00 | 17.84 | 18.36 | 18.36 | 26,472 |
Apr 04, 2024 | 18.15 | 18.25 | 17.89 | 18.13 | 18.13 | 10,351 |
Apr 03, 2024 | 17.64 | 18.24 | 17.40 | 18.23 | 18.23 | 68,163 |
Apr 02, 2024 | 17.60 | 17.75 | 17.52 | 17.65 | 17.65 | 14,210 |
Apr 01, 2024 | 17.76 | 17.91 | 17.50 | 17.79 | 17.79 | 27,447 |
Mar 28, 2024 | 18.24 | 18.62 | 17.63 | 17.63 | 17.63 | 72,743 |
Mar 27, 2024 | 18.10 | 18.30 | 18.05 | 18.15 | 18.15 | 12,095 |
Mar 26, 2024 | 18.19 | 18.25 | 17.98 | 18.17 | 18.17 | 24,747 |
Mar 25, 2024 | 18.58 | 18.69 | 17.76 | 18.12 | 18.12 | 20,614 |
Mar 22, 2024 | 18.88 | 18.88 | 18.69 | 18.69 | 18.69 | 8,326 |
Mar 21, 2024 | 18.73 | 19.16 | 18.69 | 18.69 | 18.69 | 17,802 |
Mar 20, 2024 | 18.91 | 18.98 | 18.55 | 18.68 | 18.68 | 28,645 |
Mar 19, 2024 | 18.55 | 18.94 | 18.55 | 18.90 | 18.90 | 32,296 |
Mar 18, 2024 | 18.61 | 18.74 | 18.46 | 18.64 | 18.64 | 15,690 |
Mar 15, 2024 | 18.91 | 18.91 | 18.43 | 18.56 | 18.56 | 14,706 |
Mar 14, 2024 | 18.55 | 18.75 | 18.40 | 18.55 | 18.55 | 9,872 |
Mar 13, 2024 | 18.00 | 18.64 | 17.83 | 18.40 | 18.40 | 15,765 |
Mar 12, 2024 | 17.70 | 18.19 | 17.45 | 18.08 | 18.08 | 73,004 |
Mar 11, 2024 | 17.90 | 18.00 | 17.68 | 17.74 | 17.74 | 14,066 |
Mar 08, 2024 | 17.93 | 17.93 | 17.80 | 17.83 | 17.83 | 20,780 |
Mar 07, 2024 | 17.90 | 18.00 | 17.50 | 17.79 | 17.79 | 21,533 |
Mar 06, 2024 | 18.10 | 18.36 | 17.70 | 17.75 | 17.75 | 19,376 |
Mar 05, 2024 | 18.03 | 18.12 | 17.89 | 17.89 | 17.89 | 23,111 |
Mar 04, 2024 | 18.28 | 18.34 | 18.05 | 18.09 | 18.09 | 21,773 |
Mar 01, 2024 | 18.41 | 18.52 | 18.11 | 18.29 | 18.29 | 20,069 |
Feb 29, 2024 | 18.49 | 18.70 | 18.00 | 18.35 | 18.35 | 37,091 |
Feb 28, 2024 | 18.73 | 18.78 | 18.43 | 18.43 | 18.43 | 17,332 |
Feb 28, 2024 | 0.40625 Dividend | |||||
Feb 27, 2024 | 18.95 | 19.03 | 18.58 | 19.03 | 18.62 | 8,638 |
Feb 26, 2024 | 18.95 | 18.97 | 18.85 | 18.86 | 18.46 | 5,110 |
Feb 23, 2024 | 19.10 | 19.10 | 18.89 | 19.00 | 18.59 | 19,662 |
Feb 22, 2024 | 18.90 | 19.10 | 18.90 | 19.00 | 18.59 | 25,300 |
Feb 21, 2024 | 18.81 | 19.02 | 18.76 | 18.90 | 18.50 | 15,615 |
Feb 20, 2024 | 18.55 | 18.92 | 18.55 | 18.83 | 18.43 | 7,382 |
Feb 16, 2024 | 19.21 | 19.31 | 18.50 | 18.60 | 18.20 | 9,630 |
Feb 15, 2024 | 19.20 | 19.41 | 18.91 | 19.02 | 18.61 | 50,202 |
Feb 14, 2024 | 18.47 | 19.37 | 18.47 | 19.17 | 18.76 | 7,885 |
Feb 13, 2024 | 18.86 | 19.30 | 18.86 | 19.25 | 18.84 | 78,679 |
Feb 12, 2024 | 18.68 | 19.15 | 18.50 | 19.12 | 18.71 | 24,632 |
Feb 09, 2024 | 18.28 | 18.71 | 18.23 | 18.31 | 17.92 | 22,783 |
Feb 08, 2024 | 18.07 | 18.34 | 17.73 | 18.18 | 17.79 | 56,868 |
Feb 07, 2024 | 17.95 | 18.51 | 17.21 | 17.99 | 17.61 | 111,549 |
Feb 06, 2024 | 18.67 | 19.21 | 18.60 | 18.91 | 18.51 | 27,727 |
Feb 05, 2024 | 18.99 | 18.99 | 18.80 | 18.98 | 18.57 | 12,235 |
Feb 02, 2024 | 18.90 | 19.10 | 18.80 | 19.06 | 18.65 | 13,596 |
Feb 01, 2024 | 19.19 | 19.40 | 18.80 | 19.09 | 18.68 | 16,891 |
Jan 31, 2024 | 19.39 | 19.59 | 19.07 | 19.11 | 18.70 | 9,915 |
Jan 30, 2024 | 19.07 | 19.60 | 19.06 | 19.60 | 19.18 | 14,162 |
Jan 29, 2024 | 18.92 | 19.30 | 18.92 | 19.10 | 18.69 | 15,383 |
Jan 26, 2024 | 19.05 | 19.07 | 18.90 | 18.92 | 18.52 | 17,302 |
Jan 25, 2024 | 19.00 | 19.18 | 18.92 | 19.13 | 18.72 | 16,826 |
Jan 24, 2024 | 19.16 | 19.17 | 19.00 | 19.00 | 18.59 | 13,162 |
Jan 23, 2024 | 19.10 | 19.18 | 18.88 | 19.00 | 18.60 | 15,431 |
Jan 22, 2024 | 18.75 | 19.06 | 18.75 | 19.06 | 18.65 | 5,619 |
Jan 19, 2024 | 18.66 | 18.75 | 18.44 | 18.75 | 18.35 | 9,952 |
Jan 18, 2024 | 18.90 | 18.90 | 18.67 | 18.74 | 18.34 | 13,838 |
Jan 17, 2024 | 18.86 | 18.86 | 18.60 | 18.80 | 18.40 | 9,873 |
Jan 16, 2024 | 18.90 | 18.99 | 18.81 | 18.84 | 18.44 | 25,679 |
Jan 12, 2024 | 18.82 | 18.90 | 18.78 | 18.89 | 18.49 | 6,430 |
Jan 11, 2024 | 18.81 | 18.99 | 18.81 | 18.92 | 18.52 | 7,407 |
Jan 10, 2024 | 18.85 | 19.00 | 18.85 | 18.98 | 18.57 | 4,938 |
Jan 09, 2024 | 18.93 | 19.10 | 18.90 | 18.94 | 18.54 | 8,662 |
Jan 08, 2024 | 18.75 | 19.00 | 18.75 | 18.89 | 18.49 | 15,601 |
Jan 05, 2024 | 18.69 | 18.75 | 18.45 | 18.68 | 18.28 | 10,154 |
Jan 04, 2024 | 18.75 | 18.85 | 18.48 | 18.66 | 18.26 | 8,705 |
Jan 03, 2024 | 18.40 | 18.60 | 18.13 | 18.60 | 18.20 | 29,281 |
Jan 02, 2024 | 18.07 | 18.40 | 18.07 | 18.31 | 17.92 | 7,477 |
Dec 29, 2023 | 18.03 | 18.23 | 17.90 | 18.15 | 17.76 | 22,720 |
Dec 28, 2023 | 18.22 | 18.35 | 18.01 | 18.09 | 17.70 | 34,172 |
Dec 27, 2023 | 18.22 | 18.50 | 18.10 | 18.19 | 17.80 | 72,369 |
Dec 26, 2023 | 18.44 | 18.45 | 18.10 | 18.13 | 17.74 | 39,250 |
Dec 22, 2023 | 18.36 | 18.50 | 18.25 | 18.33 | 17.94 | 25,163 |
Dec 21, 2023 | 18.60 | 18.63 | 18.33 | 18.47 | 18.08 | 16,342 |
Dec 20, 2023 | 18.79 | 18.94 | 18.46 | 18.66 | 18.26 | 8,006 |
Dec 19, 2023 | 18.46 | 18.82 | 18.42 | 18.74 | 18.34 | 13,987 |
Dec 18, 2023 | 18.65 | 18.71 | 18.42 | 18.62 | 18.22 | 22,063 |
Dec 15, 2023 | 18.68 | 19.09 | 18.25 | 18.52 | 18.12 | 23,445 |
Dec 14, 2023 | 18.26 | 18.60 | 18.16 | 18.60 | 18.20 | 34,915 |
Dec 13, 2023 | 17.95 | 18.20 | 17.85 | 18.13 | 17.74 | 95,472 |
Dec 12, 2023 | 18.42 | 18.50 | 17.82 | 17.98 | 17.60 | 29,519 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |