Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.59 | 17.64 | 17.43 | 17.57 | 17.57 | 1,247 |
May 02, 2024 | 17.41 | 17.41 | 17.33 | 17.39 | 17.39 | 1,710 |
May 01, 2024 | 17.25 | 17.33 | 17.11 | 17.33 | 17.33 | 11,463 |
Apr 30, 2024 | 17.41 | 17.41 | 17.17 | 17.21 | 17.21 | 9,950 |
Apr 29, 2024 | 17.33 | 17.50 | 17.26 | 17.42 | 17.42 | 5,009 |
Apr 26, 2024 | 17.45 | 17.45 | 17.23 | 17.30 | 17.30 | 7,179 |
Apr 25, 2024 | 17.49 | 17.49 | 17.17 | 17.31 | 17.31 | 7,882 |
Apr 24, 2024 | 17.52 | 17.60 | 17.23 | 17.60 | 17.60 | 6,050 |
Apr 23, 2024 | 17.15 | 17.53 | 17.15 | 17.51 | 17.51 | 20,649 |
Apr 22, 2024 | 17.06 | 17.17 | 16.98 | 17.15 | 17.15 | 7,420 |
Apr 19, 2024 | 16.99 | 17.04 | 16.89 | 16.98 | 16.98 | 14,206 |
Apr 18, 2024 | 17.02 | 17.02 | 16.80 | 16.87 | 16.87 | 10,350 |
Apr 17, 2024 | 16.92 | 17.04 | 16.92 | 17.00 | 17.00 | 4,984 |
Apr 16, 2024 | 16.99 | 16.99 | 16.67 | 16.82 | 16.82 | 21,853 |
Apr 15, 2024 | 17.29 | 17.29 | 16.71 | 16.77 | 16.77 | 33,575 |
Apr 12, 2024 | 17.41 | 17.43 | 17.17 | 17.20 | 17.20 | 16,339 |
Apr 11, 2024 | 17.67 | 17.67 | 17.28 | 17.38 | 17.38 | 18,728 |
Apr 10, 2024 | 17.88 | 17.88 | 17.44 | 17.56 | 17.56 | 5,750 |
Apr 09, 2024 | 18.01 | 18.01 | 17.93 | 17.95 | 17.95 | 4,751 |
Apr 08, 2024 | 18.00 | 18.00 | 17.84 | 17.95 | 17.95 | 5,994 |
Apr 05, 2024 | 17.97 | 18.08 | 17.95 | 17.95 | 17.95 | 5,879 |
Apr 04, 2024 | 17.96 | 18.04 | 17.92 | 17.97 | 17.97 | 12,935 |
Apr 03, 2024 | 17.96 | 17.97 | 17.69 | 17.90 | 17.90 | 9,376 |
Apr 02, 2024 | 18.04 | 18.04 | 17.86 | 18.01 | 18.01 | 7,942 |
Apr 01, 2024 | 18.12 | 18.19 | 17.97 | 18.13 | 18.13 | 19,059 |
Mar 28, 2024 | 18.22 | 18.26 | 18.05 | 18.12 | 18.12 | 14,520 |
Mar 27, 2024 | 18.09 | 18.14 | 17.90 | 18.14 | 18.14 | 9,697 |
Mar 26, 2024 | 18.38 | 18.38 | 17.96 | 18.05 | 18.05 | 42,241 |
Mar 25, 2024 | 18.54 | 18.54 | 18.11 | 18.20 | 18.20 | 9,584 |
Mar 22, 2024 | 18.64 | 18.70 | 18.47 | 18.47 | 18.47 | 6,384 |
Mar 21, 2024 | 18.47 | 18.57 | 18.47 | 18.51 | 18.51 | 11,102 |
Mar 20, 2024 | 18.49 | 18.49 | 18.37 | 18.46 | 18.46 | 9,894 |
Mar 19, 2024 | 18.49 | 18.50 | 18.31 | 18.46 | 18.46 | 16,847 |
Mar 18, 2024 | 18.54 | 18.54 | 18.30 | 18.49 | 18.49 | 3,309 |
Mar 15, 2024 | 18.55 | 18.55 | 18.33 | 18.39 | 18.39 | 10,211 |
Mar 14, 2024 | 18.67 | 18.67 | 18.48 | 18.52 | 18.52 | 4,112 |
Mar 13, 2024 | 18.63 | 18.67 | 18.61 | 18.63 | 18.63 | 28,710 |
Mar 12, 2024 | 18.54 | 18.60 | 18.49 | 18.60 | 18.60 | 4,252 |
Mar 11, 2024 | 18.75 | 18.79 | 18.75 | 18.75 | 18.75 | 8,985 |
Mar 08, 2024 | 18.68 | 18.71 | 18.62 | 18.69 | 18.69 | 5,606 |
Mar 07, 2024 | 18.50 | 18.63 | 18.50 | 18.60 | 18.60 | 5,144 |
Mar 06, 2024 | 18.50 | 18.50 | 18.42 | 18.50 | 18.50 | 15,856 |
Mar 05, 2024 | 18.53 | 18.55 | 18.42 | 18.47 | 18.47 | 6,725 |
Mar 04, 2024 | 18.52 | 18.52 | 18.44 | 18.49 | 18.49 | 3,877 |
Mar 01, 2024 | 18.62 | 18.62 | 18.47 | 18.48 | 18.48 | 5,855 |
Feb 29, 2024 | 18.35 | 18.65 | 18.28 | 18.57 | 18.57 | 36,005 |
Feb 28, 2024 | 18.32 | 18.35 | 18.24 | 18.24 | 18.24 | 2,950 |
Feb 27, 2024 | 18.42 | 18.42 | 18.30 | 18.30 | 18.30 | 2,769 |
Feb 26, 2024 | 18.47 | 18.50 | 18.31 | 18.36 | 18.36 | 19,373 |
Feb 23, 2024 | 18.24 | 18.45 | 18.20 | 18.45 | 18.45 | 8,341 |
Feb 22, 2024 | 18.14 | 18.25 | 18.14 | 18.17 | 18.17 | 5,947 |
Feb 21, 2024 | 18.24 | 18.24 | 18.09 | 18.12 | 18.12 | 2,473 |
Feb 20, 2024 | 18.12 | 18.24 | 18.12 | 18.20 | 18.20 | 2,899 |
Feb 16, 2024 | 18.23 | 18.29 | 18.10 | 18.17 | 18.17 | 13,495 |
Feb 15, 2024 | 18.31 | 18.31 | 18.16 | 18.27 | 18.27 | 9,960 |
Feb 14, 2024 | 18.22 | 18.31 | 18.08 | 18.19 | 18.19 | 13,837 |
Feb 13, 2024 | 18.34 | 18.34 | 18.12 | 18.13 | 18.13 | 7,569 |
Feb 12, 2024 | 18.36 | 18.48 | 18.36 | 18.45 | 18.45 | 5,399 |
Feb 09, 2024 | 18.21 | 18.28 | 18.01 | 18.24 | 18.24 | 6,249 |
Feb 08, 2024 | 18.18 | 18.18 | 18.02 | 18.09 | 18.09 | 1,778 |
Feb 07, 2024 | 18.23 | 18.23 | 18.10 | 18.16 | 18.16 | 7,057 |
Feb 06, 2024 | 18.15 | 18.17 | 18.10 | 18.16 | 18.16 | 14,600 |
Feb 05, 2024 | 18.37 | 18.37 | 18.07 | 18.11 | 18.11 | 5,227 |
Feb 02, 2024 | 18.40 | 18.40 | 18.26 | 18.31 | 18.31 | 4,852 |
Feb 01, 2024 | 18.45 | 18.45 | 18.26 | 18.40 | 18.40 | 5,288 |
Jan 31, 2024 | 18.44 | 18.44 | 18.17 | 18.17 | 18.17 | 5,744 |
Jan 30, 2024 | 18.37 | 18.42 | 18.28 | 18.38 | 18.38 | 4,778 |
Jan 29, 2024 | 18.29 | 18.29 | 18.20 | 18.24 | 18.24 | 4,161 |
Jan 26, 2024 | 18.22 | 18.25 | 17.99 | 18.15 | 18.15 | 7,137 |
Jan 25, 2024 | 18.13 | 18.19 | 18.04 | 18.19 | 18.19 | 8,403 |
Jan 24, 2024 | 18.03 | 18.04 | 17.91 | 17.98 | 17.98 | 4,401 |
Jan 23, 2024 | 17.99 | 17.99 | 17.81 | 17.91 | 17.91 | 14,448 |
Jan 22, 2024 | 17.84 | 17.96 | 17.77 | 17.96 | 17.96 | 7,369 |
Jan 19, 2024 | 17.74 | 17.76 | 17.53 | 17.76 | 17.76 | 4,196 |
Jan 18, 2024 | 17.77 | 17.77 | 17.55 | 17.68 | 17.68 | 7,706 |
Jan 17, 2024 | 17.57 | 17.73 | 17.57 | 17.71 | 17.71 | 4,350 |
Jan 16, 2024 | 17.80 | 17.80 | 17.69 | 17.69 | 17.69 | 5,705 |
Jan 12, 2024 | 17.83 | 17.83 | 17.69 | 17.74 | 17.74 | 1,995 |
Jan 11, 2024 | 17.73 | 17.75 | 17.61 | 17.75 | 17.75 | 4,166 |
Jan 10, 2024 | 17.63 | 17.76 | 17.61 | 17.66 | 17.66 | 11,017 |
Jan 09, 2024 | 17.55 | 17.65 | 17.45 | 17.55 | 17.55 | 5,713 |
Jan 08, 2024 | 17.50 | 17.55 | 17.33 | 17.53 | 17.53 | 12,177 |
Jan 05, 2024 | 17.42 | 17.42 | 17.30 | 17.34 | 17.34 | 3,099 |
Jan 04, 2024 | 17.49 | 17.49 | 17.34 | 17.41 | 17.41 | 4,909 |
Jan 03, 2024 | 17.42 | 17.46 | 17.26 | 17.32 | 17.32 | 11,691 |
Jan 02, 2024 | 17.33 | 17.50 | 17.32 | 17.42 | 17.42 | 9,057 |
Dec 29, 2023 | 17.70 | 17.70 | 17.35 | 17.35 | 17.35 | 11,742 |
Dec 28, 2023 | 17.75 | 17.75 | 17.58 | 17.62 | 17.62 | 7,595 |
Dec 27, 2023 | 17.75 | 17.75 | 17.54 | 17.70 | 17.70 | 22,217 |
Dec 26, 2023 | 17.64 | 17.72 | 17.52 | 17.63 | 17.63 | 12,524 |
Dec 22, 2023 | 17.61 | 17.79 | 17.43 | 17.61 | 17.61 | 8,900 |
Dec 21, 2023 | 17.59 | 17.59 | 17.38 | 17.54 | 17.54 | 15,796 |
Dec 20, 2023 | 17.49 | 17.58 | 17.39 | 17.53 | 17.53 | 21,593 |
Dec 19, 2023 | 17.43 | 17.48 | 17.35 | 17.42 | 17.42 | 13,524 |
Dec 18, 2023 | 17.38 | 17.40 | 17.20 | 17.23 | 17.23 | 10,756 |
Dec 15, 2023 | 17.66 | 17.66 | 17.34 | 17.49 | 17.49 | 15,628 |
Dec 14, 2023 | 17.59 | 17.73 | 17.39 | 17.55 | 17.55 | 31,979 |
Dec 13, 2023 | 17.36 | 17.39 | 17.05 | 17.39 | 17.39 | 17,447 |
Dec 12, 2023 | 17.18 | 17.27 | 17.10 | 17.10 | 17.10 | 21,784 |
Dec 12, 2023 | 0.246875 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |