Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.34 | 17.35 | 17.21 | 17.25 | 17.25 | 19,196 |
May 02, 2024 | 16.99 | 17.19 | 16.99 | 17.10 | 17.10 | 25,085 |
May 01, 2024 | 16.93 | 17.13 | 16.91 | 17.01 | 17.01 | 14,224 |
Apr 30, 2024 | 17.07 | 17.09 | 16.93 | 17.01 | 17.01 | 26,549 |
Apr 29, 2024 | 17.05 | 17.11 | 17.01 | 17.07 | 17.07 | 8,157 |
Apr 26, 2024 | 17.02 | 17.12 | 16.97 | 16.98 | 16.98 | 11,703 |
Apr 25, 2024 | 16.92 | 17.08 | 16.92 | 17.00 | 17.00 | 5,926 |
Apr 24, 2024 | 17.29 | 17.29 | 17.13 | 17.26 | 17.26 | 6,708 |
Apr 23, 2024 | 16.96 | 17.31 | 16.85 | 17.31 | 17.31 | 26,578 |
Apr 22, 2024 | 16.88 | 16.95 | 16.82 | 16.95 | 16.95 | 13,310 |
Apr 19, 2024 | 16.75 | 16.84 | 16.70 | 16.72 | 16.72 | 21,272 |
Apr 18, 2024 | 16.67 | 16.72 | 16.60 | 16.63 | 16.63 | 23,330 |
Apr 17, 2024 | 16.69 | 16.82 | 16.69 | 16.70 | 16.70 | 4,854 |
Apr 16, 2024 | 16.55 | 16.69 | 16.47 | 16.60 | 16.60 | 23,312 |
Apr 15, 2024 | 16.97 | 17.00 | 16.59 | 16.60 | 16.60 | 34,849 |
Apr 12, 2024 | 17.14 | 17.18 | 17.01 | 17.02 | 17.02 | 18,899 |
Apr 11, 2024 | 17.30 | 17.30 | 17.10 | 17.14 | 17.14 | 28,597 |
Apr 10, 2024 | 17.62 | 17.62 | 17.24 | 17.36 | 17.36 | 15,408 |
Apr 09, 2024 | 17.72 | 17.73 | 17.63 | 17.70 | 17.70 | 5,552 |
Apr 08, 2024 | 17.78 | 17.83 | 17.63 | 17.72 | 17.72 | 10,439 |
Apr 05, 2024 | 17.91 | 17.91 | 17.78 | 17.86 | 17.86 | 15,631 |
Apr 04, 2024 | 17.74 | 17.92 | 17.72 | 17.92 | 17.92 | 9,810 |
Apr 03, 2024 | 17.62 | 17.83 | 17.62 | 17.79 | 17.79 | 12,401 |
Apr 02, 2024 | 17.72 | 17.82 | 17.72 | 17.75 | 17.75 | 5,596 |
Apr 01, 2024 | 17.90 | 17.92 | 17.75 | 17.91 | 17.91 | 22,368 |
Mar 28, 2024 | 18.00 | 18.05 | 17.83 | 17.90 | 17.90 | 18,045 |
Mar 27, 2024 | 17.71 | 17.90 | 17.57 | 17.90 | 17.90 | 98,480 |
Mar 26, 2024 | 18.00 | 18.02 | 17.69 | 17.69 | 17.69 | 105,185 |
Mar 25, 2024 | 18.30 | 18.32 | 18.00 | 18.00 | 18.00 | 23,941 |
Mar 22, 2024 | 18.27 | 18.37 | 18.27 | 18.31 | 18.31 | 1,399 |
Mar 21, 2024 | 18.33 | 18.42 | 18.27 | 18.27 | 18.27 | 12,327 |
Mar 20, 2024 | 18.20 | 18.31 | 18.16 | 18.29 | 18.29 | 7,667 |
Mar 19, 2024 | 18.16 | 18.38 | 18.11 | 18.19 | 18.19 | 13,068 |
Mar 18, 2024 | 18.33 | 18.33 | 18.15 | 18.19 | 18.19 | 15,397 |
Mar 15, 2024 | 18.43 | 18.44 | 18.14 | 18.34 | 18.34 | 8,087 |
Mar 14, 2024 | 18.49 | 18.49 | 18.32 | 18.33 | 18.33 | 8,418 |
Mar 13, 2024 | 18.42 | 18.58 | 18.42 | 18.55 | 18.55 | 21,865 |
Mar 12, 2024 | 18.43 | 18.48 | 18.25 | 18.35 | 18.35 | 34,402 |
Mar 11, 2024 | 18.45 | 18.64 | 18.45 | 18.64 | 18.64 | 2,431 |
Mar 08, 2024 | 18.49 | 18.59 | 18.48 | 18.56 | 18.56 | 10,161 |
Mar 07, 2024 | 18.45 | 18.49 | 18.40 | 18.47 | 18.47 | 10,146 |
Mar 06, 2024 | 18.38 | 18.46 | 18.33 | 18.33 | 18.33 | 4,456 |
Mar 05, 2024 | 18.30 | 18.41 | 18.20 | 18.35 | 18.35 | 9,129 |
Mar 04, 2024 | 18.43 | 18.47 | 18.35 | 18.36 | 18.36 | 5,486 |
Mar 01, 2024 | 18.32 | 18.50 | 18.32 | 18.47 | 18.47 | 8,057 |
Feb 29, 2024 | 18.20 | 18.52 | 18.10 | 18.52 | 18.52 | 24,938 |
Feb 28, 2024 | 18.11 | 18.23 | 18.06 | 18.20 | 18.20 | 2,436 |
Feb 27, 2024 | 18.12 | 18.20 | 18.00 | 18.14 | 18.14 | 4,286 |
Feb 26, 2024 | 18.06 | 18.18 | 18.06 | 18.10 | 18.10 | 6,586 |
Feb 23, 2024 | 18.09 | 18.30 | 18.06 | 18.06 | 18.06 | 10,300 |
Feb 22, 2024 | 18.15 | 18.15 | 17.94 | 18.07 | 18.07 | 4,066 |
Feb 21, 2024 | 17.89 | 18.13 | 17.89 | 18.12 | 18.12 | 1,399 |
Feb 20, 2024 | 17.89 | 18.07 | 17.89 | 17.97 | 17.97 | 3,990 |
Feb 16, 2024 | 18.02 | 18.09 | 17.89 | 17.91 | 17.91 | 3,329 |
Feb 15, 2024 | 17.91 | 18.14 | 17.91 | 18.13 | 18.13 | 4,284 |
Feb 14, 2024 | 17.99 | 18.14 | 17.95 | 17.99 | 17.99 | 6,466 |
Feb 13, 2024 | 17.89 | 18.18 | 17.82 | 18.02 | 18.02 | 8,105 |
Feb 12, 2024 | 17.90 | 18.39 | 17.90 | 18.28 | 18.28 | 63,359 |
Feb 09, 2024 | 18.10 | 18.27 | 18.04 | 18.27 | 18.27 | 8,109 |
Feb 08, 2024 | 17.86 | 18.08 | 17.82 | 18.07 | 18.07 | 6,079 |
Feb 07, 2024 | 17.96 | 18.05 | 17.87 | 17.97 | 17.97 | 11,958 |
Feb 06, 2024 | 18.03 | 18.09 | 17.95 | 17.96 | 17.96 | 47,753 |
Feb 05, 2024 | 18.11 | 18.15 | 18.03 | 18.03 | 18.03 | 17,361 |
Feb 02, 2024 | 18.31 | 18.38 | 18.24 | 18.24 | 18.24 | 18,131 |
Feb 01, 2024 | 18.14 | 18.38 | 18.10 | 18.38 | 18.38 | 28,585 |
Jan 31, 2024 | 18.19 | 18.21 | 18.09 | 18.09 | 18.09 | 10,922 |
Jan 30, 2024 | 18.15 | 18.23 | 18.14 | 18.14 | 18.14 | 13,589 |
Jan 29, 2024 | 17.98 | 18.15 | 17.98 | 18.10 | 18.10 | 16,508 |
Jan 26, 2024 | 17.94 | 18.10 | 17.94 | 18.05 | 18.05 | 7,398 |
Jan 25, 2024 | 17.71 | 18.02 | 17.71 | 17.94 | 17.94 | 11,676 |
Jan 24, 2024 | 17.66 | 17.83 | 17.66 | 17.70 | 17.70 | 6,351 |
Jan 23, 2024 | 17.67 | 17.77 | 17.65 | 17.75 | 17.75 | 18,667 |
Jan 22, 2024 | 17.51 | 17.79 | 17.51 | 17.79 | 17.79 | 16,190 |
Jan 19, 2024 | 17.45 | 17.60 | 17.40 | 17.58 | 17.58 | 13,358 |
Jan 18, 2024 | 17.47 | 17.65 | 17.43 | 17.48 | 17.48 | 20,846 |
Jan 17, 2024 | 17.42 | 17.60 | 17.42 | 17.56 | 17.56 | 9,826 |
Jan 16, 2024 | 17.49 | 17.65 | 17.49 | 17.55 | 17.55 | 8,706 |
Jan 12, 2024 | 17.62 | 17.67 | 17.60 | 17.63 | 17.63 | 2,466 |
Jan 11, 2024 | 17.54 | 17.57 | 17.45 | 17.57 | 17.57 | 11,683 |
Jan 10, 2024 | 17.42 | 17.60 | 17.42 | 17.52 | 17.52 | 10,022 |
Jan 09, 2024 | 17.27 | 17.52 | 17.27 | 17.51 | 17.51 | 13,574 |
Jan 08, 2024 | 17.34 | 17.38 | 17.27 | 17.38 | 17.38 | 13,046 |
Jan 05, 2024 | 17.29 | 17.34 | 17.23 | 17.23 | 17.23 | 3,170 |
Jan 04, 2024 | 17.27 | 17.35 | 17.22 | 17.29 | 17.29 | 4,098 |
Jan 03, 2024 | 17.20 | 17.30 | 17.07 | 17.20 | 17.20 | 13,304 |
Jan 02, 2024 | 17.15 | 17.33 | 17.15 | 17.23 | 17.23 | 11,096 |
Dec 29, 2023 | 17.34 | 17.48 | 17.24 | 17.26 | 17.26 | 157,393 |
Dec 28, 2023 | 17.45 | 17.60 | 17.34 | 17.42 | 17.42 | 71,521 |
Dec 27, 2023 | 17.36 | 17.52 | 17.36 | 17.48 | 17.48 | 14,592 |
Dec 26, 2023 | 17.28 | 17.43 | 17.25 | 17.39 | 17.39 | 16,483 |
Dec 22, 2023 | 17.44 | 17.44 | 17.25 | 17.28 | 17.28 | 11,934 |
Dec 21, 2023 | 17.39 | 17.39 | 17.19 | 17.34 | 17.34 | 20,460 |
Dec 20, 2023 | 17.21 | 17.49 | 17.18 | 17.32 | 17.32 | 16,035 |
Dec 19, 2023 | 17.15 | 17.38 | 17.15 | 17.29 | 17.29 | 14,008 |
Dec 18, 2023 | 17.30 | 17.30 | 17.13 | 17.27 | 17.27 | 29,295 |
Dec 15, 2023 | 17.40 | 17.47 | 17.26 | 17.31 | 17.31 | 22,747 |
Dec 14, 2023 | 17.39 | 17.63 | 17.36 | 17.42 | 17.42 | 29,725 |
Dec 13, 2023 | 16.97 | 17.34 | 16.97 | 17.30 | 17.30 | 10,763 |
Dec 12, 2023 | 17.00 | 17.15 | 16.98 | 17.15 | 17.15 | 32,326 |
Dec 12, 2023 | 0.24375 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |