Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.95 | 17.30 | 16.95 | 17.20 | 17.20 | 6,606 |
May 02, 2024 | 17.30 | 17.30 | 16.70 | 16.85 | 16.85 | 5,875 |
Apr 30, 2024 | 17.40 | 17.45 | 17.05 | 17.10 | 17.10 | 12,699 |
Apr 29, 2024 | 17.10 | 17.35 | 17.10 | 17.30 | 17.30 | 3,290 |
Apr 26, 2024 | 17.20 | 17.45 | 17.10 | 17.10 | 17.10 | 4,108 |
Apr 25, 2024 | 17.15 | 17.15 | 17.00 | 17.10 | 17.10 | 3,345 |
Apr 24, 2024 | 17.00 | 17.30 | 17.00 | 17.00 | 17.00 | 2,729 |
Apr 23, 2024 | 17.00 | 17.10 | 16.85 | 17.00 | 17.00 | 6,448 |
Apr 22, 2024 | 17.35 | 17.35 | 16.55 | 16.90 | 16.90 | 20,045 |
Apr 19, 2024 | 17.25 | 17.40 | 17.10 | 17.15 | 17.15 | 5,487 |
Apr 18, 2024 | 17.30 | 17.55 | 17.20 | 17.45 | 17.45 | 2,666 |
Apr 17, 2024 | 17.30 | 17.70 | 17.20 | 17.40 | 17.40 | 8,134 |
Apr 16, 2024 | 18.70 | 18.70 | 17.45 | 17.45 | 17.45 | 9,216 |
Apr 15, 2024 | 17.95 | 18.70 | 17.95 | 18.70 | 18.70 | 15,169 |
Apr 15, 2024 | 1.05 Dividend | |||||
Apr 12, 2024 | 18.95 | 19.25 | 18.85 | 19.00 | 17.95 | 19,063 |
Apr 11, 2024 | 19.05 | 19.30 | 18.75 | 18.75 | 17.71 | 17,746 |
Apr 10, 2024 | 19.00 | 19.00 | 18.80 | 18.85 | 17.81 | 13,265 |
Apr 09, 2024 | 19.20 | 19.25 | 19.00 | 19.00 | 17.95 | 7,882 |
Apr 08, 2024 | 18.65 | 19.05 | 18.60 | 19.05 | 18.00 | 6,957 |
Apr 05, 2024 | 18.50 | 18.60 | 18.30 | 18.55 | 17.52 | 6,552 |
Apr 04, 2024 | 18.20 | 18.50 | 18.05 | 18.50 | 17.48 | 12,456 |
Apr 03, 2024 | 18.10 | 18.40 | 18.05 | 18.20 | 17.19 | 5,936 |
Apr 02, 2024 | 18.05 | 18.30 | 17.90 | 18.20 | 17.19 | 24,826 |
Mar 28, 2024 | 18.15 | 18.40 | 18.15 | 18.25 | 17.24 | 2,452 |
Mar 27, 2024 | 18.00 | 18.40 | 17.75 | 17.85 | 16.86 | 10,124 |
Mar 26, 2024 | 18.25 | 18.35 | 17.90 | 17.90 | 16.91 | 10,897 |
Mar 25, 2024 | 18.30 | 18.35 | 17.90 | 18.35 | 17.34 | 28,691 |
Mar 22, 2024 | 17.90 | 18.25 | 17.90 | 18.05 | 17.05 | 8,973 |
Mar 21, 2024 | 18.20 | 18.35 | 17.90 | 18.00 | 17.01 | 13,950 |
Mar 20, 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 17.01 | 13,087 |
Mar 19, 2024 | 18.45 | 18.50 | 18.15 | 18.25 | 17.24 | 7,960 |
Mar 18, 2024 | 18.40 | 18.50 | 18.05 | 18.30 | 17.29 | 16,718 |
Mar 15, 2024 | 18.35 | 18.35 | 18.10 | 18.30 | 17.29 | 1,909 |
Mar 14, 2024 | 18.35 | 18.50 | 18.05 | 18.30 | 17.29 | 10,706 |
Mar 13, 2024 | 17.90 | 18.15 | 17.90 | 18.00 | 17.01 | 6,754 |
Mar 12, 2024 | 17.95 | 18.15 | 17.80 | 17.90 | 16.91 | 2,662 |
Mar 11, 2024 | 17.65 | 17.90 | 17.60 | 17.80 | 16.82 | 6,373 |
Mar 08, 2024 | 18.00 | 18.00 | 17.60 | 17.65 | 16.67 | 5,114 |
Mar 07, 2024 | 17.95 | 18.00 | 17.65 | 17.65 | 16.67 | 17,014 |
Mar 06, 2024 | 18.05 | 18.15 | 17.90 | 17.90 | 16.91 | 4,109 |
Mar 05, 2024 | 18.15 | 18.15 | 17.90 | 18.05 | 17.05 | 1,659 |
Mar 04, 2024 | 17.90 | 18.20 | 17.85 | 18.00 | 17.01 | 5,790 |
Mar 01, 2024 | 18.10 | 18.25 | 17.90 | 17.95 | 16.96 | 5,551 |
Feb 29, 2024 | 18.05 | 18.20 | 17.90 | 18.00 | 17.01 | 11,553 |
Feb 28, 2024 | 18.05 | 18.15 | 17.90 | 18.00 | 17.01 | 14,799 |
Feb 27, 2024 | 18.10 | 18.30 | 17.90 | 18.05 | 17.05 | 8,390 |
Feb 26, 2024 | 18.05 | 18.20 | 17.65 | 18.00 | 17.01 | 11,211 |
Feb 23, 2024 | 18.10 | 18.30 | 18.00 | 18.00 | 17.01 | 11,813 |
Feb 22, 2024 | 18.00 | 18.10 | 17.80 | 17.95 | 16.96 | 11,518 |
Feb 21, 2024 | 18.25 | 18.25 | 17.80 | 17.90 | 16.91 | 3,851 |
Feb 20, 2024 | 17.95 | 18.25 | 17.90 | 18.15 | 17.15 | 976 |
Feb 19, 2024 | 17.85 | 18.20 | 17.85 | 18.00 | 17.01 | 6,977 |
Feb 16, 2024 | 17.65 | 18.00 | 17.65 | 17.90 | 16.91 | 2,710 |
Feb 15, 2024 | 17.95 | 18.00 | 17.65 | 17.75 | 16.77 | 4,331 |
Feb 14, 2024 | 18.00 | 18.00 | 17.75 | 17.90 | 16.91 | 3,535 |
Feb 13, 2024 | 18.00 | 18.10 | 17.85 | 17.95 | 16.96 | 1,792 |
Feb 12, 2024 | 18.00 | 18.00 | 17.80 | 17.90 | 16.91 | 9,269 |
Feb 09, 2024 | 17.90 | 18.00 | 17.80 | 17.90 | 16.91 | 1,544 |
Feb 08, 2024 | 17.85 | 18.00 | 17.75 | 17.95 | 16.96 | 3,446 |
Feb 07, 2024 | 18.10 | 18.10 | 17.80 | 17.80 | 16.82 | 10,197 |
Feb 06, 2024 | 17.80 | 18.05 | 17.80 | 17.85 | 16.86 | 3,698 |
Feb 05, 2024 | 18.10 | 18.10 | 17.85 | 18.10 | 17.10 | 4,030 |
Feb 02, 2024 | 17.90 | 18.15 | 17.70 | 17.95 | 16.96 | 10,744 |
Feb 01, 2024 | 18.15 | 18.15 | 17.70 | 17.85 | 16.86 | 5,231 |
Jan 31, 2024 | 18.00 | 18.20 | 17.75 | 18.00 | 17.01 | 5,542 |
Jan 30, 2024 | 18.00 | 18.10 | 17.85 | 17.85 | 16.86 | 3,448 |
Jan 29, 2024 | 18.15 | 18.15 | 17.75 | 18.10 | 17.10 | 6,548 |
Jan 26, 2024 | 18.10 | 18.15 | 17.75 | 18.00 | 17.01 | 2,914 |
Jan 25, 2024 | 17.75 | 18.10 | 17.70 | 17.95 | 16.96 | 2,730 |
Jan 24, 2024 | 18.20 | 18.25 | 17.60 | 17.60 | 16.63 | 9,079 |
Jan 23, 2024 | 17.70 | 18.20 | 17.70 | 18.00 | 17.01 | 9,713 |
Jan 22, 2024 | 17.90 | 18.00 | 17.60 | 17.75 | 16.77 | 5,534 |
Jan 19, 2024 | 17.70 | 18.10 | 17.55 | 17.75 | 16.77 | 3,372 |
Jan 18, 2024 | 17.90 | 17.90 | 17.60 | 17.60 | 16.63 | 2,323 |
Jan 17, 2024 | 17.95 | 18.10 | 17.70 | 17.90 | 16.91 | 6,175 |
Jan 16, 2024 | 18.00 | 18.10 | 17.70 | 17.90 | 16.91 | 7,045 |
Jan 15, 2024 | 18.20 | 18.20 | 17.85 | 17.95 | 16.96 | 3,661 |
Jan 12, 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 17.01 | 5,934 |
Jan 11, 2024 | 18.15 | 18.50 | 18.15 | 18.40 | 17.38 | 1,879 |
Jan 10, 2024 | 18.50 | 18.70 | 18.00 | 18.25 | 17.24 | 8,627 |
Jan 09, 2024 | 17.75 | 18.30 | 17.75 | 18.20 | 17.19 | 3,754 |
Jan 08, 2024 | 18.30 | 18.30 | 17.85 | 17.85 | 16.86 | 4,472 |
Jan 05, 2024 | 18.55 | 18.55 | 18.05 | 18.20 | 17.19 | 2,048 |
Jan 04, 2024 | 18.00 | 18.50 | 17.75 | 18.50 | 17.48 | 7,036 |
Jan 03, 2024 | 17.50 | 18.00 | 17.50 | 17.75 | 16.77 | 6,306 |
Jan 02, 2024 | 18.00 | 18.00 | 17.75 | 17.90 | 16.91 | 5,746 |
Dec 29, 2023 | 18.00 | 18.00 | 17.80 | 17.90 | 16.91 | 1,751 |
Dec 28, 2023 | 18.00 | 18.00 | 17.55 | 17.95 | 16.96 | 5,081 |
Dec 27, 2023 | 17.65 | 17.95 | 17.65 | 17.90 | 16.91 | 2,179 |
Dec 22, 2023 | 17.60 | 17.70 | 17.50 | 17.70 | 16.72 | 7,919 |
Dec 21, 2023 | 17.65 | 17.65 | 17.45 | 17.55 | 16.58 | 1,322 |
Dec 20, 2023 | 17.50 | 17.65 | 17.45 | 17.55 | 16.58 | 2,182 |
Dec 19, 2023 | 17.60 | 17.60 | 17.35 | 17.45 | 16.49 | 1,007 |
Dec 18, 2023 | 17.55 | 17.65 | 17.35 | 17.60 | 16.63 | 2,837 |
Dec 15, 2023 | 17.45 | 17.55 | 17.35 | 17.40 | 16.44 | 1,855 |
Dec 14, 2023 | 17.30 | 17.50 | 17.25 | 17.30 | 16.34 | 5,460 |
Dec 13, 2023 | 17.50 | 17.55 | 17.20 | 17.25 | 16.30 | 3,290 |
Dec 12, 2023 | 17.70 | 17.70 | 17.35 | 17.55 | 16.58 | 1,370 |
Dec 11, 2023 | 17.60 | 17.75 | 17.40 | 17.65 | 16.67 | 2,584 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |