Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.64 | 17.71 | 17.46 | 17.60 | 17.60 | 14,428 |
May 01, 2024 | 17.21 | 17.68 | 17.21 | 17.61 | 17.61 | 36,964 |
Apr 30, 2024 | 17.43 | 17.49 | 17.11 | 17.11 | 17.11 | 21,474 |
Apr 29, 2024 | 17.53 | 17.55 | 17.41 | 17.44 | 17.44 | 12,791 |
Apr 26, 2024 | 17.69 | 17.69 | 17.34 | 17.42 | 17.42 | 17,838 |
Apr 25, 2024 | 17.51 | 17.70 | 17.38 | 17.55 | 17.55 | 24,445 |
Apr 24, 2024 | 17.75 | 17.81 | 17.51 | 17.75 | 17.75 | 9,057 |
Apr 23, 2024 | 17.37 | 17.76 | 17.37 | 17.76 | 17.76 | 10,360 |
Apr 22, 2024 | 17.30 | 17.48 | 17.26 | 17.48 | 17.48 | 11,865 |
Apr 19, 2024 | 17.02 | 17.32 | 17.02 | 17.24 | 17.24 | 11,356 |
Apr 18, 2024 | 17.33 | 17.38 | 17.00 | 17.05 | 17.05 | 15,864 |
Apr 17, 2024 | 17.17 | 17.56 | 17.13 | 17.22 | 17.22 | 29,431 |
Apr 16, 2024 | 17.08 | 17.27 | 16.97 | 17.05 | 17.05 | 18,437 |
Apr 15, 2024 | 17.75 | 17.75 | 17.12 | 17.14 | 17.14 | 39,556 |
Apr 12, 2024 | 18.11 | 18.11 | 17.68 | 17.68 | 17.68 | 19,947 |
Apr 11, 2024 | 18.30 | 18.30 | 17.91 | 18.10 | 18.10 | 26,505 |
Apr 10, 2024 | 18.75 | 18.84 | 18.14 | 18.19 | 18.19 | 38,223 |
Apr 09, 2024 | 19.00 | 19.00 | 18.82 | 18.94 | 18.94 | 11,969 |
Apr 08, 2024 | 18.93 | 18.99 | 18.86 | 18.96 | 18.96 | 12,546 |
Apr 05, 2024 | 18.84 | 19.00 | 18.84 | 18.89 | 18.89 | 8,022 |
Apr 04, 2024 | 18.89 | 19.05 | 18.83 | 18.86 | 18.86 | 16,690 |
Apr 03, 2024 | 18.80 | 18.90 | 18.75 | 18.81 | 18.81 | 9,072 |
Apr 02, 2024 | 18.87 | 19.02 | 18.79 | 18.88 | 18.88 | 13,092 |
Apr 01, 2024 | 19.10 | 19.15 | 18.59 | 19.05 | 19.05 | 15,339 |
Mar 28, 2024 | 19.26 | 19.33 | 18.81 | 18.96 | 18.96 | 45,475 |
Mar 27, 2024 | 18.96 | 19.25 | 18.85 | 19.25 | 19.25 | 42,554 |
Mar 26, 2024 | 18.93 | 19.00 | 18.82 | 19.00 | 19.00 | 21,622 |
Mar 25, 2024 | 18.92 | 19.00 | 18.80 | 18.87 | 18.87 | 35,692 |
Mar 22, 2024 | 19.02 | 19.02 | 18.89 | 18.96 | 18.96 | 11,501 |
Mar 21, 2024 | 18.88 | 19.00 | 18.85 | 18.92 | 18.92 | 26,090 |
Mar 20, 2024 | 18.83 | 18.83 | 18.70 | 18.78 | 18.78 | 9,077 |
Mar 19, 2024 | 18.56 | 18.82 | 18.43 | 18.74 | 18.74 | 29,258 |
Mar 18, 2024 | 18.20 | 18.57 | 18.20 | 18.56 | 18.56 | 19,344 |
Mar 15, 2024 | 18.29 | 18.57 | 18.17 | 18.28 | 18.28 | 31,215 |
Mar 14, 2024 | 18.40 | 18.41 | 18.11 | 18.25 | 18.25 | 36,493 |
Mar 13, 2024 | 18.35 | 18.48 | 18.30 | 18.41 | 18.41 | 9,633 |
Mar 12, 2024 | 18.42 | 18.42 | 18.24 | 18.28 | 18.28 | 9,382 |
Mar 11, 2024 | 18.50 | 18.57 | 18.33 | 18.37 | 18.37 | 23,324 |
Mar 08, 2024 | 18.49 | 18.55 | 18.39 | 18.50 | 18.50 | 16,784 |
Mar 07, 2024 | 18.44 | 18.53 | 18.33 | 18.45 | 18.45 | 25,000 |
Mar 06, 2024 | 18.36 | 18.53 | 18.25 | 18.35 | 18.35 | 28,337 |
Mar 05, 2024 | 18.09 | 18.27 | 18.07 | 18.26 | 18.26 | 21,644 |
Mar 04, 2024 | 18.18 | 18.30 | 18.00 | 18.00 | 18.00 | 18,840 |
Mar 01, 2024 | 18.25 | 18.48 | 18.16 | 18.17 | 18.17 | 41,376 |
Feb 29, 2024 | 18.52 | 18.65 | 18.12 | 18.24 | 18.24 | 52,363 |
Feb 29, 2024 | 0.278125 Dividend | |||||
Feb 28, 2024 | 18.42 | 18.70 | 18.38 | 18.70 | 18.42 | 33,799 |
Feb 27, 2024 | 18.46 | 18.47 | 18.28 | 18.35 | 18.08 | 11,759 |
Feb 26, 2024 | 18.41 | 18.41 | 18.21 | 18.40 | 18.13 | 9,027 |
Feb 23, 2024 | 18.12 | 18.38 | 18.06 | 18.37 | 18.10 | 20,155 |
Feb 22, 2024 | 17.97 | 18.13 | 17.96 | 18.01 | 17.74 | 12,522 |
Feb 21, 2024 | 17.92 | 18.10 | 17.82 | 17.86 | 17.59 | 18,739 |
Feb 20, 2024 | 17.75 | 17.95 | 17.75 | 17.80 | 17.54 | 23,513 |
Feb 16, 2024 | 17.79 | 17.92 | 17.73 | 17.75 | 17.49 | 8,280 |
Feb 15, 2024 | 17.72 | 17.88 | 17.72 | 17.85 | 17.58 | 13,450 |
Feb 14, 2024 | 17.80 | 18.05 | 17.66 | 17.66 | 17.40 | 21,591 |
Feb 13, 2024 | 17.74 | 18.01 | 17.74 | 17.74 | 17.48 | 11,548 |
Feb 12, 2024 | 18.01 | 18.16 | 17.97 | 18.13 | 17.86 | 20,402 |
Feb 09, 2024 | 17.69 | 18.00 | 17.50 | 18.00 | 17.73 | 25,787 |
Feb 08, 2024 | 17.49 | 17.66 | 17.37 | 17.63 | 17.37 | 25,674 |
Feb 07, 2024 | 17.86 | 17.86 | 17.40 | 17.54 | 17.28 | 37,818 |
Feb 06, 2024 | 17.83 | 17.92 | 17.63 | 17.66 | 17.40 | 26,736 |
Feb 05, 2024 | 17.65 | 17.84 | 17.37 | 17.76 | 17.50 | 48,879 |
Feb 02, 2024 | 17.59 | 17.72 | 17.39 | 17.65 | 17.39 | 45,752 |
Feb 01, 2024 | 18.12 | 18.20 | 17.04 | 17.75 | 17.49 | 93,730 |
Jan 31, 2024 | 18.47 | 18.67 | 18.05 | 18.07 | 17.80 | 75,955 |
Jan 30, 2024 | 18.43 | 18.61 | 18.35 | 18.60 | 18.32 | 17,546 |
Jan 29, 2024 | 18.45 | 18.61 | 18.40 | 18.42 | 18.15 | 16,306 |
Jan 26, 2024 | 18.56 | 18.56 | 18.40 | 18.49 | 18.21 | 13,073 |
Jan 25, 2024 | 18.23 | 18.52 | 18.23 | 18.50 | 18.22 | 23,121 |
Jan 24, 2024 | 18.19 | 18.27 | 18.01 | 18.23 | 17.96 | 34,640 |
Jan 23, 2024 | 18.17 | 18.18 | 18.07 | 18.07 | 17.80 | 12,895 |
Jan 22, 2024 | 18.09 | 18.15 | 17.97 | 18.12 | 17.85 | 19,654 |
Jan 19, 2024 | 17.63 | 17.98 | 17.63 | 17.96 | 17.69 | 15,409 |
Jan 18, 2024 | 17.67 | 17.81 | 17.44 | 17.63 | 17.37 | 21,646 |
Jan 17, 2024 | 17.59 | 17.83 | 17.44 | 17.54 | 17.28 | 22,373 |
Jan 16, 2024 | 17.83 | 17.91 | 17.56 | 17.67 | 17.41 | 21,872 |
Jan 12, 2024 | 17.85 | 18.03 | 17.80 | 17.89 | 17.62 | 14,382 |
Jan 11, 2024 | 17.56 | 17.95 | 17.30 | 17.70 | 17.44 | 30,721 |
Jan 10, 2024 | 17.40 | 17.59 | 17.40 | 17.56 | 17.30 | 15,481 |
Jan 09, 2024 | 17.37 | 17.48 | 17.37 | 17.48 | 17.22 | 6,887 |
Jan 08, 2024 | 17.47 | 17.49 | 17.26 | 17.31 | 17.05 | 32,307 |
Jan 05, 2024 | 17.53 | 17.68 | 17.29 | 17.38 | 17.12 | 16,284 |
Jan 04, 2024 | 17.53 | 17.71 | 17.46 | 17.48 | 17.22 | 62,145 |
Jan 03, 2024 | 17.38 | 17.62 | 17.27 | 17.44 | 17.18 | 18,171 |
Jan 02, 2024 | 17.39 | 17.90 | 17.30 | 17.40 | 17.14 | 40,389 |
Dec 29, 2023 | 17.59 | 17.82 | 17.30 | 17.30 | 17.04 | 39,931 |
Dec 28, 2023 | 17.99 | 18.00 | 17.55 | 17.58 | 17.32 | 35,125 |
Dec 27, 2023 | 17.80 | 18.00 | 17.80 | 17.95 | 17.68 | 27,650 |
Dec 26, 2023 | 17.86 | 17.99 | 17.77 | 17.84 | 17.57 | 30,467 |
Dec 22, 2023 | 17.58 | 17.85 | 17.50 | 17.85 | 17.58 | 53,137 |
Dec 21, 2023 | 17.50 | 17.65 | 17.33 | 17.52 | 17.26 | 31,005 |
Dec 20, 2023 | 17.45 | 17.70 | 17.38 | 17.50 | 17.24 | 49,837 |
Dec 19, 2023 | 17.29 | 17.60 | 17.28 | 17.45 | 17.19 | 70,223 |
Dec 18, 2023 | 17.30 | 17.61 | 17.24 | 17.27 | 17.01 | 66,407 |
Dec 15, 2023 | 17.40 | 17.88 | 17.20 | 17.23 | 16.97 | 97,169 |
Dec 14, 2023 | 16.65 | 17.60 | 16.59 | 17.37 | 17.11 | 121,220 |
Dec 13, 2023 | 15.91 | 16.49 | 15.91 | 16.40 | 16.16 | 80,149 |
Dec 12, 2023 | 15.50 | 15.90 | 15.42 | 15.84 | 15.60 | 108,795 |
Dec 11, 2023 | 16.11 | 16.18 | 15.42 | 15.49 | 15.26 | 148,288 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |