Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.78 | 17.86 | 17.70 | 17.72 | 17.72 | 14,519 |
May 02, 2024 | 17.41 | 17.74 | 17.40 | 17.60 | 17.60 | 39,936 |
May 01, 2024 | 17.30 | 17.42 | 17.23 | 17.42 | 17.42 | 38,938 |
Apr 30, 2024 | 17.35 | 17.46 | 17.24 | 17.26 | 17.26 | 119,294 |
Apr 29, 2024 | 17.35 | 17.47 | 17.26 | 17.46 | 17.46 | 11,343 |
Apr 26, 2024 | 17.58 | 17.60 | 17.33 | 17.33 | 17.33 | 34,035 |
Apr 25, 2024 | 17.42 | 17.44 | 17.22 | 17.43 | 17.43 | 39,419 |
Apr 24, 2024 | 17.59 | 17.68 | 17.43 | 17.68 | 17.68 | 25,479 |
Apr 23, 2024 | 17.36 | 17.69 | 17.28 | 17.62 | 17.62 | 81,201 |
Apr 22, 2024 | 17.20 | 17.37 | 17.15 | 17.36 | 17.36 | 34,030 |
Apr 19, 2024 | 17.16 | 17.23 | 17.08 | 17.17 | 17.17 | 55,365 |
Apr 18, 2024 | 17.19 | 17.20 | 17.05 | 17.10 | 17.10 | 48,120 |
Apr 17, 2024 | 17.15 | 17.22 | 17.06 | 17.12 | 17.12 | 26,612 |
Apr 16, 2024 | 16.99 | 17.21 | 16.81 | 16.97 | 16.97 | 36,349 |
Apr 15, 2024 | 17.54 | 17.54 | 16.98 | 17.12 | 17.12 | 53,989 |
Apr 12, 2024 | 17.75 | 17.75 | 17.51 | 17.51 | 17.51 | 36,067 |
Apr 11, 2024 | 17.84 | 17.84 | 17.48 | 17.67 | 17.67 | 41,070 |
Apr 10, 2024 | 18.08 | 18.08 | 17.60 | 17.78 | 17.78 | 40,160 |
Apr 09, 2024 | 18.38 | 18.39 | 18.22 | 18.23 | 18.23 | 27,527 |
Apr 08, 2024 | 18.36 | 18.36 | 18.12 | 18.33 | 18.33 | 70,324 |
Apr 05, 2024 | 18.32 | 18.44 | 18.27 | 18.36 | 18.36 | 23,909 |
Apr 04, 2024 | 18.31 | 18.44 | 18.28 | 18.39 | 18.39 | 43,484 |
Apr 03, 2024 | 18.09 | 18.30 | 18.05 | 18.23 | 18.23 | 105,839 |
Apr 02, 2024 | 18.51 | 18.51 | 18.05 | 18.35 | 18.35 | 694,067 |
Apr 01, 2024 | 18.85 | 18.94 | 18.56 | 18.66 | 18.66 | 61,638 |
Mar 28, 2024 | 18.96 | 19.09 | 18.72 | 18.85 | 18.85 | 100,077 |
Mar 27, 2024 | 18.66 | 18.95 | 18.55 | 18.85 | 18.85 | 88,143 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 26, 2024 | 18.81 | 18.84 | 18.72 | 18.79 | 18.54 | 36,403 |
Mar 25, 2024 | 18.89 | 18.94 | 18.62 | 18.82 | 18.57 | 48,722 |
Mar 22, 2024 | 19.07 | 19.07 | 18.79 | 18.89 | 18.64 | 64,497 |
Mar 21, 2024 | 18.91 | 19.05 | 18.91 | 18.94 | 18.69 | 147,542 |
Mar 20, 2024 | 18.86 | 18.90 | 18.70 | 18.82 | 18.57 | 37,398 |
Mar 19, 2024 | 18.70 | 18.84 | 18.64 | 18.80 | 18.55 | 33,095 |
Mar 18, 2024 | 18.69 | 18.70 | 18.55 | 18.68 | 18.43 | 49,368 |
Mar 15, 2024 | 18.66 | 18.66 | 17.70 | 18.60 | 18.35 | 77,280 |
Mar 14, 2024 | 18.80 | 18.86 | 18.61 | 18.70 | 18.45 | 27,651 |
Mar 13, 2024 | 18.88 | 18.92 | 18.79 | 18.80 | 18.55 | 48,760 |
Mar 12, 2024 | 18.92 | 18.95 | 18.75 | 18.90 | 18.65 | 68,500 |
Mar 11, 2024 | 18.97 | 19.01 | 18.86 | 18.93 | 18.68 | 33,731 |
Mar 08, 2024 | 18.80 | 18.98 | 18.76 | 18.91 | 18.66 | 32,617 |
Mar 07, 2024 | 18.72 | 18.79 | 18.66 | 18.70 | 18.45 | 38,615 |
Mar 06, 2024 | 18.77 | 18.85 | 18.59 | 18.61 | 18.36 | 83,031 |
Mar 05, 2024 | 18.62 | 18.72 | 18.52 | 18.70 | 18.45 | 38,276 |
Mar 04, 2024 | 18.63 | 18.70 | 18.58 | 18.62 | 18.37 | 37,413 |
Mar 01, 2024 | 18.86 | 18.87 | 18.68 | 18.69 | 18.44 | 92,031 |
Feb 29, 2024 | 18.47 | 19.09 | 18.40 | 18.91 | 18.66 | 232,506 |
Feb 28, 2024 | 18.42 | 18.49 | 18.38 | 18.43 | 18.18 | 52,944 |
Feb 27, 2024 | 18.57 | 18.60 | 18.38 | 18.42 | 18.17 | 51,087 |
Feb 26, 2024 | 18.52 | 18.56 | 18.39 | 18.56 | 18.31 | 44,292 |
Feb 23, 2024 | 18.16 | 18.50 | 18.12 | 18.44 | 18.19 | 77,885 |
Feb 22, 2024 | 18.14 | 18.27 | 18.00 | 18.07 | 17.83 | 32,069 |
Feb 21, 2024 | 18.12 | 18.27 | 17.95 | 17.95 | 17.71 | 56,105 |
Feb 20, 2024 | 18.04 | 18.09 | 18.00 | 18.03 | 17.79 | 25,001 |
Feb 16, 2024 | 17.88 | 18.03 | 17.83 | 17.99 | 17.75 | 30,362 |
Feb 15, 2024 | 17.90 | 18.04 | 17.82 | 18.04 | 17.80 | 26,353 |
Feb 14, 2024 | 18.05 | 18.28 | 17.80 | 17.81 | 17.57 | 99,966 |
Feb 13, 2024 | 18.07 | 18.14 | 17.94 | 17.97 | 17.73 | 28,226 |
Feb 12, 2024 | 18.31 | 18.35 | 18.25 | 18.32 | 18.08 | 32,117 |
Feb 09, 2024 | 18.22 | 18.37 | 18.12 | 18.26 | 18.02 | 24,925 |
Feb 08, 2024 | 18.17 | 18.21 | 17.95 | 18.14 | 17.90 | 41,389 |
Feb 07, 2024 | 18.34 | 18.34 | 18.04 | 18.13 | 17.89 | 98,497 |
Feb 06, 2024 | 18.28 | 18.33 | 18.00 | 18.21 | 17.97 | 112,977 |
Feb 05, 2024 | 18.36 | 18.42 | 18.14 | 18.26 | 18.02 | 40,868 |
Feb 02, 2024 | 18.37 | 18.54 | 18.28 | 18.45 | 18.20 | 35,148 |
Feb 01, 2024 | 18.49 | 18.55 | 18.05 | 18.50 | 18.25 | 89,204 |
Jan 31, 2024 | 18.45 | 18.63 | 18.27 | 18.35 | 18.11 | 213,473 |
Jan 30, 2024 | 18.45 | 18.53 | 18.35 | 18.53 | 18.28 | 33,592 |
Jan 29, 2024 | 18.35 | 18.48 | 18.29 | 18.45 | 18.20 | 54,082 |
Jan 26, 2024 | 18.22 | 18.40 | 18.09 | 18.33 | 18.09 | 56,341 |
Jan 25, 2024 | 17.99 | 18.35 | 17.95 | 18.22 | 17.98 | 52,186 |
Jan 24, 2024 | 17.98 | 18.01 | 17.84 | 17.92 | 17.68 | 72,914 |
Jan 23, 2024 | 17.81 | 17.95 | 17.76 | 17.87 | 17.63 | 99,646 |
Jan 22, 2024 | 17.82 | 17.87 | 17.75 | 17.80 | 17.56 | 92,095 |
Jan 19, 2024 | 17.70 | 17.79 | 17.55 | 17.75 | 17.51 | 39,357 |
Jan 18, 2024 | 17.74 | 17.83 | 17.55 | 17.61 | 17.38 | 51,368 |
Jan 17, 2024 | 17.67 | 17.76 | 17.62 | 17.72 | 17.48 | 65,684 |
Jan 16, 2024 | 17.83 | 17.88 | 17.67 | 17.70 | 17.46 | 54,605 |
Jan 12, 2024 | 17.83 | 17.91 | 17.74 | 17.86 | 17.62 | 68,856 |
Jan 11, 2024 | 17.78 | 17.90 | 17.60 | 17.73 | 17.49 | 51,408 |
Jan 10, 2024 | 17.85 | 17.89 | 17.73 | 17.78 | 17.54 | 96,153 |
Jan 09, 2024 | 17.81 | 17.85 | 17.54 | 17.78 | 17.54 | 26,721 |
Jan 08, 2024 | 17.69 | 17.81 | 17.52 | 17.73 | 17.49 | 39,694 |
Jan 05, 2024 | 17.71 | 17.87 | 17.55 | 17.55 | 17.32 | 59,596 |
Jan 04, 2024 | 17.60 | 17.75 | 17.54 | 17.62 | 17.39 | 62,779 |
Jan 03, 2024 | 17.58 | 17.80 | 17.40 | 17.60 | 17.37 | 86,423 |
Jan 02, 2024 | 17.63 | 17.69 | 17.44 | 17.62 | 17.39 | 83,267 |
Dec 29, 2023 | 17.97 | 17.97 | 17.52 | 17.52 | 17.29 | 226,515 |
Dec 28, 2023 | 18.22 | 18.29 | 17.87 | 17.87 | 17.63 | 107,898 |
Dec 28, 2023 | 0.25 Dividend | |||||
Dec 27, 2023 | 18.20 | 18.47 | 18.07 | 18.34 | 17.85 | 249,318 |
Dec 26, 2023 | 17.76 | 18.27 | 17.70 | 18.15 | 17.66 | 249,360 |
Dec 22, 2023 | 17.42 | 17.70 | 17.30 | 17.65 | 17.18 | 162,595 |
Dec 21, 2023 | 17.47 | 17.56 | 17.15 | 17.33 | 16.87 | 85,337 |
Dec 20, 2023 | 17.27 | 17.44 | 17.22 | 17.37 | 16.91 | 112,401 |
Dec 19, 2023 | 17.22 | 17.33 | 17.10 | 17.15 | 16.69 | 157,898 |
Dec 18, 2023 | 17.07 | 17.28 | 17.07 | 17.22 | 16.76 | 75,887 |
Dec 15, 2023 | 17.31 | 17.50 | 17.05 | 17.28 | 16.82 | 156,642 |
Dec 14, 2023 | 17.00 | 17.51 | 17.00 | 17.31 | 16.85 | 163,852 |
Dec 13, 2023 | 16.56 | 16.92 | 16.42 | 16.82 | 16.37 | 84,478 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |