Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 391 |
May 03, 2024 | 18.18 | 18.25 | 17.92 | 18.08 | 18.08 | 7,764 |
May 02, 2024 | 17.84 | 18.08 | 17.84 | 17.94 | 17.94 | 7,677 |
May 01, 2024 | 17.74 | 17.83 | 17.61 | 17.81 | 17.81 | 12,027 |
Apr 30, 2024 | 17.82 | 17.90 | 17.48 | 17.63 | 17.63 | 21,560 |
Apr 29, 2024 | 17.44 | 17.90 | 17.24 | 17.77 | 17.77 | 17,074 |
Apr 26, 2024 | 17.56 | 17.70 | 17.25 | 17.45 | 17.45 | 12,845 |
Apr 25, 2024 | 17.47 | 17.51 | 17.28 | 17.39 | 17.39 | 14,720 |
Apr 24, 2024 | 17.75 | 17.75 | 17.45 | 17.50 | 17.50 | 13,717 |
Apr 23, 2024 | 17.53 | 17.71 | 17.33 | 17.55 | 17.55 | 15,783 |
Apr 22, 2024 | 17.36 | 17.46 | 17.01 | 17.46 | 17.46 | 11,509 |
Apr 19, 2024 | 17.14 | 17.34 | 17.03 | 17.29 | 17.29 | 13,311 |
Apr 18, 2024 | 17.34 | 17.38 | 16.99 | 17.12 | 17.12 | 16,601 |
Apr 17, 2024 | 17.36 | 17.36 | 17.07 | 17.24 | 17.24 | 23,146 |
Apr 16, 2024 | 17.23 | 17.28 | 16.97 | 17.20 | 17.20 | 4,356 |
Apr 15, 2024 | 17.82 | 17.82 | 17.00 | 17.15 | 17.15 | 16,469 |
Apr 12, 2024 | 18.05 | 18.05 | 17.55 | 17.65 | 17.65 | 7,923 |
Apr 11, 2024 | 18.20 | 18.20 | 17.71 | 17.90 | 17.90 | 14,080 |
Apr 10, 2024 | 18.85 | 18.85 | 18.10 | 18.10 | 18.10 | 32,108 |
Apr 09, 2024 | 18.99 | 19.11 | 18.68 | 19.00 | 19.00 | 17,545 |
Apr 08, 2024 | 18.79 | 19.00 | 18.79 | 19.00 | 19.00 | 6,098 |
Apr 05, 2024 | 18.94 | 18.94 | 18.70 | 18.79 | 18.79 | 6,886 |
Apr 04, 2024 | 19.02 | 19.15 | 18.86 | 18.86 | 18.86 | 11,808 |
Apr 03, 2024 | 19.16 | 19.18 | 18.92 | 18.96 | 18.96 | 17,858 |
Apr 02, 2024 | 19.22 | 19.33 | 18.60 | 19.11 | 19.11 | 17,214 |
Apr 01, 2024 | 19.27 | 19.46 | 18.99 | 19.33 | 19.33 | 12,427 |
Mar 28, 2024 | 19.01 | 19.64 | 19.01 | 19.32 | 19.32 | 25,184 |
Mar 27, 2024 | 18.84 | 18.98 | 18.55 | 18.98 | 18.98 | 14,316 |
Mar 26, 2024 | 18.65 | 18.77 | 18.40 | 18.65 | 18.65 | 7,426 |
Mar 25, 2024 | 18.79 | 18.79 | 18.51 | 18.53 | 18.53 | 9,485 |
Mar 22, 2024 | 18.78 | 18.84 | 18.66 | 18.74 | 18.74 | 22,558 |
Mar 21, 2024 | 18.47 | 18.75 | 18.47 | 18.74 | 18.74 | 17,313 |
Mar 20, 2024 | 18.28 | 18.44 | 18.08 | 18.25 | 18.25 | 17,241 |
Mar 19, 2024 | 18.14 | 18.40 | 18.05 | 18.16 | 18.16 | 14,208 |
Mar 18, 2024 | 18.28 | 18.28 | 17.97 | 18.08 | 18.08 | 29,984 |
Mar 15, 2024 | 18.23 | 18.25 | 18.07 | 18.22 | 18.22 | 18,451 |
Mar 14, 2024 | 18.33 | 18.34 | 17.99 | 18.18 | 18.18 | 13,472 |
Mar 13, 2024 | 18.20 | 18.36 | 18.15 | 18.28 | 18.28 | 17,150 |
Mar 12, 2024 | 18.08 | 18.20 | 18.00 | 18.17 | 18.17 | 7,961 |
Mar 11, 2024 | 18.06 | 18.18 | 17.95 | 18.04 | 18.04 | 18,725 |
Mar 08, 2024 | 18.08 | 18.12 | 17.91 | 18.00 | 18.00 | 30,618 |
Mar 07, 2024 | 18.07 | 18.07 | 17.94 | 18.00 | 18.00 | 16,051 |
Mar 06, 2024 | 18.00 | 18.00 | 17.86 | 17.95 | 17.95 | 23,869 |
Mar 05, 2024 | 18.09 | 18.09 | 17.90 | 17.96 | 17.96 | 64,217 |
Mar 04, 2024 | 18.10 | 18.12 | 17.98 | 18.01 | 18.01 | 15,865 |
Mar 01, 2024 | 18.29 | 18.30 | 18.00 | 18.08 | 18.08 | 12,958 |
Feb 29, 2024 | 17.82 | 18.40 | 17.50 | 18.20 | 18.20 | 192,966 |
Feb 29, 2024 | 0.28125 Dividend | |||||
Feb 28, 2024 | 18.22 | 18.22 | 17.74 | 18.05 | 17.77 | 166,369 |
Feb 27, 2024 | 18.26 | 18.27 | 18.08 | 18.14 | 17.86 | 28,230 |
Feb 26, 2024 | 18.38 | 18.38 | 18.07 | 18.13 | 17.85 | 31,035 |
Feb 23, 2024 | 18.37 | 18.49 | 18.26 | 18.37 | 18.08 | 41,341 |
Feb 22, 2024 | 18.35 | 18.44 | 18.10 | 18.26 | 17.98 | 9,472 |
Feb 21, 2024 | 18.38 | 18.49 | 18.16 | 18.26 | 17.98 | 33,598 |
Feb 20, 2024 | 18.39 | 18.40 | 18.20 | 18.30 | 18.01 | 13,602 |
Feb 16, 2024 | 18.40 | 18.70 | 18.27 | 18.27 | 17.99 | 35,171 |
Feb 15, 2024 | 18.55 | 18.72 | 18.40 | 18.54 | 18.25 | 14,723 |
Feb 14, 2024 | 18.44 | 18.55 | 18.15 | 18.50 | 18.21 | 26,792 |
Feb 13, 2024 | 18.47 | 18.69 | 18.16 | 18.29 | 18.01 | 15,078 |
Feb 12, 2024 | 18.50 | 18.70 | 18.28 | 18.70 | 18.41 | 12,639 |
Feb 09, 2024 | 18.36 | 18.50 | 18.09 | 18.38 | 18.09 | 19,652 |
Feb 08, 2024 | 18.33 | 18.40 | 18.12 | 18.25 | 17.97 | 8,448 |
Feb 07, 2024 | 18.29 | 18.39 | 17.88 | 18.27 | 17.99 | 28,393 |
Feb 06, 2024 | 17.98 | 18.22 | 17.71 | 18.21 | 17.93 | 12,802 |
Feb 05, 2024 | 18.19 | 18.19 | 17.79 | 17.92 | 17.64 | 11,689 |
Feb 02, 2024 | 18.29 | 18.39 | 17.65 | 18.16 | 17.88 | 33,233 |
Feb 01, 2024 | 18.29 | 18.46 | 18.04 | 18.33 | 18.04 | 11,781 |
Jan 31, 2024 | 18.33 | 18.60 | 18.10 | 18.13 | 17.85 | 19,481 |
Jan 30, 2024 | 18.40 | 18.75 | 18.22 | 18.43 | 18.14 | 35,901 |
Jan 29, 2024 | 18.34 | 18.45 | 18.05 | 18.40 | 18.11 | 49,424 |
Jan 26, 2024 | 18.02 | 18.49 | 17.83 | 18.25 | 17.97 | 30,073 |
Jan 25, 2024 | 17.84 | 18.06 | 17.61 | 18.06 | 17.78 | 15,833 |
Jan 24, 2024 | 17.99 | 18.16 | 17.56 | 17.68 | 17.40 | 276,208 |
Jan 23, 2024 | 17.83 | 17.87 | 17.64 | 17.80 | 17.52 | 12,708 |
Jan 22, 2024 | 17.53 | 17.83 | 17.50 | 17.83 | 17.55 | 17,035 |
Jan 19, 2024 | 17.59 | 17.60 | 17.42 | 17.59 | 17.32 | 9,916 |
Jan 18, 2024 | 17.74 | 17.84 | 17.41 | 17.53 | 17.26 | 9,802 |
Jan 17, 2024 | 17.42 | 17.79 | 17.42 | 17.66 | 17.38 | 17,613 |
Jan 16, 2024 | 17.73 | 17.73 | 17.48 | 17.60 | 17.32 | 10,664 |
Jan 12, 2024 | 17.69 | 17.72 | 17.50 | 17.72 | 17.44 | 9,473 |
Jan 11, 2024 | 17.48 | 17.70 | 17.21 | 17.53 | 17.26 | 22,423 |
Jan 10, 2024 | 17.43 | 17.53 | 17.27 | 17.53 | 17.26 | 36,569 |
Jan 09, 2024 | 17.25 | 17.34 | 16.95 | 17.34 | 17.07 | 62,132 |
Jan 08, 2024 | 16.99 | 17.20 | 16.77 | 17.20 | 16.93 | 9,260 |
Jan 05, 2024 | 17.14 | 17.23 | 16.85 | 16.97 | 16.71 | 24,610 |
Jan 04, 2024 | 17.14 | 17.15 | 17.03 | 17.15 | 16.88 | 6,956 |
Jan 03, 2024 | 17.00 | 17.33 | 17.00 | 17.02 | 16.75 | 13,179 |
Jan 02, 2024 | 17.20 | 17.22 | 17.05 | 17.09 | 16.82 | 4,989 |
Dec 29, 2023 | 17.32 | 17.35 | 17.04 | 17.17 | 16.90 | 31,872 |
Dec 28, 2023 | 17.41 | 17.55 | 17.16 | 17.28 | 17.01 | 28,050 |
Dec 27, 2023 | 17.40 | 17.47 | 17.26 | 17.44 | 17.17 | 14,111 |
Dec 26, 2023 | 17.32 | 17.48 | 17.23 | 17.29 | 17.02 | 16,239 |
Dec 22, 2023 | 17.55 | 17.55 | 17.15 | 17.32 | 17.05 | 37,844 |
Dec 21, 2023 | 17.47 | 17.55 | 17.25 | 17.54 | 17.27 | 56,930 |
Dec 20, 2023 | 17.55 | 17.60 | 17.24 | 17.30 | 17.03 | 21,027 |
Dec 19, 2023 | 17.13 | 17.70 | 16.95 | 17.47 | 17.20 | 40,453 |
Dec 18, 2023 | 17.40 | 17.60 | 17.10 | 17.13 | 16.86 | 39,359 |
Dec 15, 2023 | 17.70 | 17.70 | 17.21 | 17.31 | 17.04 | 35,872 |
Dec 14, 2023 | 17.50 | 17.77 | 17.39 | 17.41 | 17.14 | 50,338 |
Dec 13, 2023 | 17.19 | 17.44 | 17.05 | 17.42 | 17.15 | 33,585 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |