Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 9 |
May 06, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 11 |
May 03, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 11 |
May 02, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 41 |
May 01, 2024 | 16.60 | 16.60 | 16.44 | 16.44 | 16.44 | 365 |
Apr 30, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 101 |
Apr 29, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 2 |
Apr 26, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 9 |
Apr 25, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 167 |
Apr 24, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1 |
Apr 23, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 51 |
Apr 22, 2024 | 16.57 | 16.87 | 16.57 | 16.87 | 16.87 | 433 |
Apr 19, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 137 |
Apr 18, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16 |
Apr 17, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 19 |
Apr 16, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 142 |
Apr 15, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 188 |
Apr 12, 2024 | 16.52 | 16.69 | 16.52 | 16.69 | 16.69 | 370 |
Apr 11, 2024 | 16.86 | 16.86 | 16.68 | 16.68 | 16.68 | 1,026 |
Apr 10, 2024 | 16.58 | 16.71 | 16.58 | 16.71 | 16.71 | 582 |
Apr 09, 2024 | 17.25 | 17.25 | 16.85 | 16.85 | 16.85 | 653 |
Apr 08, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 25 |
Apr 05, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 4 |
Apr 04, 2024 | 16.64 | 16.83 | 16.64 | 16.83 | 16.83 | 300 |
Apr 03, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 111 |
Apr 02, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 102 |
Apr 01, 2024 | 16.68 | 16.77 | 16.68 | 16.77 | 16.77 | 183 |
Mar 28, 2024 | 16.68 | 16.98 | 16.68 | 16.98 | 16.98 | 193 |
Mar 27, 2024 | 16.70 | 16.88 | 16.70 | 16.88 | 16.88 | 216 |
Mar 26, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 117 |
Mar 25, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 109 |
Mar 22, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 107 |
Mar 21, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 100 |
Mar 21, 2024 | 0.371517 Dividend | |||||
Mar 20, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.99 | 9 |
Mar 19, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.04 | 10 |
Mar 18, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.97 | 5 |
Mar 15, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.03 | 266 |
Mar 14, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.12 | 2 |
Mar 13, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.14 | 3 |
Mar 12, 2024 | 17.65 | 17.65 | 17.48 | 17.48 | 17.10 | 111 |
Mar 11, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.31 | 2 |
Mar 08, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.15 | 3 |
Mar 07, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.26 | 40 |
Mar 06, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | 52 |
Mar 05, 2024 | 17.26 | 17.44 | 17.26 | 17.30 | 16.93 | 1,249 |
Mar 04, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.84 | 151 |
Mar 01, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.07 | 59 |
Feb 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.12 | 1 |
Feb 28, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.06 | 1 |
Feb 27, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.91 | 1 |
Feb 26, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.06 | 168 |
Feb 23, 2024 | 17.15 | 17.39 | 17.15 | 17.39 | 17.02 | 267 |
Feb 22, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.76 | 148 |
Feb 21, 2024 | 17.26 | 17.52 | 17.26 | 17.52 | 17.14 | 115 |
Feb 20, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.02 | 37 |
Feb 16, 2024 | 17.51 | 17.57 | 17.51 | 17.57 | 17.19 | 266 |
Feb 15, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.47 | 148 |
Feb 14, 2024 | 17.94 | 17.94 | 17.53 | 17.53 | 17.15 | 296 |
Feb 13, 2024 | 17.91 | 17.91 | 17.72 | 17.72 | 17.34 | 221 |
Feb 12, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.37 | 3 |
Feb 09, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.39 | 296 |
Feb 08, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.51 | 2 |
Feb 07, 2024 | 17.87 | 17.87 | 17.83 | 17.83 | 17.44 | 314 |
Feb 06, 2024 | 17.89 | 17.89 | 17.58 | 17.58 | 17.20 | 895 |
Feb 05, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.58 | 101 |
Feb 02, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.63 | 39 |
Feb 01, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.67 | 60 |
Jan 31, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.64 | 115 |
Jan 30, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.63 | 134 |
Jan 29, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.60 | 51 |
Jan 26, 2024 | 17.77 | 17.97 | 17.77 | 17.95 | 17.57 | 727 |
Jan 25, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.59 | 60 |
Jan 24, 2024 | 17.75 | 17.97 | 17.75 | 17.97 | 17.58 | 439 |
Jan 23, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.64 | 153 |
Jan 22, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | 160 |
Jan 19, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.82 | 2 |
Jan 18, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.82 | 196 |
Jan 17, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.82 | 164 |
Jan 16, 2024 | 17.86 | 17.87 | 17.80 | 17.80 | 17.42 | 14,501 |
Jan 12, 2024 | 18.25 | 18.25 | 18.06 | 18.06 | 17.67 | 157 |
Jan 11, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.66 | 52 |
Jan 10, 2024 | 18.09 | 18.09 | 17.93 | 17.93 | 17.55 | 179 |
Jan 09, 2024 | 18.20 | 18.20 | 18.08 | 18.08 | 17.69 | 479 |
Jan 08, 2024 | 17.74 | 17.93 | 17.73 | 17.93 | 17.55 | 467 |
Jan 05, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.64 | 11 |
Jan 04, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.68 | 9 |
Jan 03, 2024 | 17.76 | 18.04 | 17.76 | 18.04 | 17.66 | 195 |
Jan 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.61 | 74 |
Dec 29, 2023 | 17.76 | 18.07 | 17.76 | 18.07 | 17.69 | 831 |
Dec 28, 2023 | 18.00 | 18.00 | 17.95 | 17.95 | 17.56 | 153 |
Dec 27, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.70 | 37 |
Dec 26, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.69 | 35 |
Dec 22, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.69 | 1 |
Dec 21, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.78 | 23 |
Dec 20, 2023 | 18.09 | 18.09 | 18.08 | 18.08 | 17.69 | 891 |
Dec 19, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.56 | 1 |
Dec 18, 2023 | 18.05 | 18.05 | 17.98 | 17.98 | 17.59 | 174 |
Dec 15, 2023 | 17.99 | 18.02 | 17.99 | 18.02 | 17.64 | 180 |
Dec 14, 2023 | 17.79 | 17.94 | 17.79 | 17.94 | 17.56 | 134 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |