Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 18.05 | 18.29 | 18.05 | 18.16 | 18.16 | 19,940 |
Jun 27, 2024 | 18.01 | 18.02 | 17.86 | 17.98 | 17.98 | 4,340 |
Jun 26, 2024 | 18.02 | 18.09 | 17.98 | 18.09 | 18.09 | 12,851 |
Jun 25, 2024 | 18.22 | 18.22 | 18.09 | 18.10 | 18.10 | 449 |
Jun 24, 2024 | 17.87 | 18.14 | 17.87 | 18.14 | 18.14 | 8,814 |
Jun 21, 2024 | 17.69 | 17.74 | 17.58 | 17.74 | 17.74 | 11,212 |
Jun 20, 2024 | 17.63 | 17.74 | 17.63 | 17.71 | 17.71 | 3,025 |
Jun 19, 2024 | 17.41 | 17.70 | 17.41 | 17.70 | 17.70 | 862 |
Jun 18, 2024 | 17.52 | 17.66 | 17.51 | 17.65 | 17.65 | 49,967 |
Jun 17, 2024 | 17.24 | 17.41 | 17.20 | 17.36 | 17.36 | 20,117 |
Jun 14, 2024 | 17.34 | 17.49 | 17.34 | 17.46 | 17.46 | 20,419 |
Jun 13, 2024 | 17.56 | 17.56 | 17.40 | 17.54 | 17.54 | 4,617 |
Jun 12, 2024 | 17.74 | 17.74 | 17.47 | 17.51 | 17.51 | 17,342 |
Jun 11, 2024 | 17.76 | 17.86 | 17.71 | 17.79 | 17.79 | 18,423 |
Jun 10, 2024 | 18.02 | 18.02 | 17.78 | 17.78 | 17.78 | 16,244 |
Jun 07, 2024 | 18.11 | 18.16 | 18.02 | 18.02 | 18.02 | 12,397 |
Jun 06, 2024 | 18.14 | 18.36 | 18.14 | 18.20 | 18.20 | 11,238 |
Jun 05, 2024 | 18.29 | 18.37 | 18.14 | 18.23 | 18.23 | 20,001 |
Jun 04, 2024 | 17.98 | 18.30 | 17.98 | 18.29 | 18.29 | 14,409 |
Jun 03, 2024 | 18.13 | 18.28 | 18.02 | 18.04 | 18.04 | 87,437 |
May 31, 2024 | 17.70 | 18.15 | 17.70 | 18.14 | 18.14 | 26,784 |
May 30, 2024 | 17.29 | 17.79 | 17.29 | 17.79 | 17.79 | 10,410 |
May 29, 2024 | 17.25 | 17.35 | 17.20 | 17.25 | 17.25 | 11,861 |
May 28, 2024 | 17.42 | 17.44 | 17.31 | 17.32 | 17.32 | 15,908 |
May 27, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 351 |
May 24, 2024 | 17.38 | 17.52 | 17.38 | 17.52 | 17.52 | 4,911 |
May 23, 2024 | 17.51 | 17.52 | 17.30 | 17.37 | 17.37 | 52,725 |
May 22, 2024 | 17.60 | 17.71 | 17.49 | 17.57 | 17.57 | 12,831 |
May 21, 2024 | 17.62 | 17.62 | 17.32 | 17.48 | 17.48 | 18,459 |
May 17, 2024 | 17.73 | 17.75 | 17.60 | 17.71 | 17.71 | 12,647 |
May 16, 2024 | 17.85 | 17.86 | 17.74 | 17.80 | 17.80 | 14,316 |
May 15, 2024 | 17.95 | 18.02 | 17.86 | 17.87 | 17.87 | 114,141 |
May 14, 2024 | 17.96 | 17.96 | 17.85 | 17.86 | 17.86 | 1,812 |
May 13, 2024 | 17.85 | 17.91 | 17.78 | 17.89 | 17.89 | 24,143 |
May 10, 2024 | 17.55 | 17.84 | 17.53 | 17.81 | 17.81 | 16,367 |
May 09, 2024 | 17.43 | 17.55 | 17.43 | 17.55 | 17.55 | 33,592 |
May 08, 2024 | 17.34 | 17.43 | 17.25 | 17.43 | 17.43 | 28,344 |
May 07, 2024 | 17.40 | 17.40 | 17.26 | 17.35 | 17.35 | 29,713 |
May 06, 2024 | 17.30 | 17.38 | 17.25 | 17.38 | 17.38 | 25,427 |
May 03, 2024 | 17.17 | 17.19 | 17.12 | 17.17 | 17.17 | 4,840 |
May 02, 2024 | 17.39 | 17.39 | 17.11 | 17.18 | 17.18 | 4,809 |
May 01, 2024 | 17.36 | 17.44 | 17.28 | 17.31 | 17.31 | 6,402 |
Apr 30, 2024 | 17.47 | 17.52 | 17.42 | 17.44 | 17.44 | 12,766 |
Apr 29, 2024 | 17.53 | 18.00 | 17.53 | 17.70 | 17.70 | 15,595 |
Apr 26, 2024 | 17.29 | 17.63 | 17.16 | 17.54 | 17.54 | 12,953 |
Apr 25, 2024 | 17.23 | 17.53 | 17.23 | 17.34 | 17.34 | 18,192 |
Apr 24, 2024 | 17.47 | 17.47 | 17.20 | 17.45 | 17.45 | 6,764 |
Apr 23, 2024 | 17.13 | 17.61 | 17.13 | 17.53 | 17.53 | 38,867 |
Apr 22, 2024 | 18.33 | 18.36 | 17.04 | 17.04 | 17.04 | 256,079 |
Apr 19, 2024 | 17.63 | 17.92 | 17.63 | 17.88 | 17.88 | 26,078 |
Apr 18, 2024 | 17.63 | 17.72 | 17.55 | 17.71 | 17.71 | 26,812 |
Apr 17, 2024 | 17.56 | 17.63 | 17.46 | 17.59 | 17.59 | 7,855 |
Apr 16, 2024 | 17.70 | 17.72 | 17.50 | 17.58 | 17.58 | 11,435 |
Apr 15, 2024 | 17.66 | 17.78 | 17.59 | 17.74 | 17.74 | 23,260 |
Apr 12, 2024 | 17.72 | 17.75 | 17.55 | 17.56 | 17.56 | 29,152 |
Apr 11, 2024 | 17.81 | 17.86 | 17.71 | 17.72 | 17.72 | 20,901 |
Apr 10, 2024 | 17.92 | 17.94 | 17.70 | 17.94 | 17.94 | 10,694 |
Apr 09, 2024 | 18.14 | 18.16 | 17.93 | 18.07 | 18.07 | 16,391 |
Apr 09, 2024 | 0.292703 Dividend | |||||
Apr 08, 2024 | 18.58 | 18.58 | 18.45 | 18.45 | 18.16 | 23,152 |
Apr 05, 2024 | 18.67 | 18.71 | 18.46 | 18.64 | 18.34 | 15,581 |
Apr 04, 2024 | 18.95 | 19.13 | 18.76 | 18.78 | 18.48 | 18,993 |
Apr 03, 2024 | 18.84 | 18.94 | 18.82 | 18.95 | 18.65 | 22,186 |
Apr 02, 2024 | 18.72 | 18.83 | 18.69 | 18.83 | 18.53 | 67,971 |
Apr 01, 2024 | 18.54 | 18.71 | 18.39 | 18.71 | 18.41 | 18,467 |
Mar 28, 2024 | 18.44 | 18.61 | 18.42 | 18.56 | 18.27 | 32,630 |
Mar 27, 2024 | 18.15 | 18.46 | 18.15 | 18.38 | 18.09 | 45,638 |
Mar 26, 2024 | 18.04 | 18.12 | 18.01 | 18.08 | 17.79 | 34,140 |
Mar 25, 2024 | 17.97 | 18.08 | 17.92 | 18.08 | 17.79 | 22,941 |
Mar 22, 2024 | 18.00 | 18.00 | 17.70 | 17.86 | 17.58 | 64,341 |
Mar 21, 2024 | 17.71 | 17.95 | 17.70 | 17.92 | 17.64 | 47,841 |
Mar 20, 2024 | 17.66 | 17.80 | 17.63 | 17.74 | 17.46 | 28,418 |
Mar 19, 2024 | 17.64 | 17.70 | 17.62 | 17.68 | 17.40 | 8,510 |
Mar 18, 2024 | 17.43 | 17.67 | 17.38 | 17.67 | 17.39 | 21,591 |
Mar 15, 2024 | 17.52 | 17.61 | 17.35 | 17.47 | 17.19 | 21,066 |
Mar 14, 2024 | 17.86 | 17.86 | 17.47 | 17.59 | 17.31 | 27,878 |
Mar 13, 2024 | 17.80 | 17.87 | 17.78 | 17.82 | 17.54 | 13,239 |
Mar 12, 2024 | 17.77 | 17.77 | 17.72 | 17.76 | 17.48 | 3,573 |
Mar 11, 2024 | 17.46 | 17.77 | 17.46 | 17.73 | 17.45 | 20,318 |
Mar 08, 2024 | 17.49 | 17.60 | 17.41 | 17.46 | 17.18 | 122,366 |
Mar 07, 2024 | 17.72 | 17.78 | 17.44 | 17.50 | 17.22 | 43,857 |
Mar 06, 2024 | 17.81 | 17.83 | 17.63 | 17.67 | 17.39 | 44,644 |
Mar 05, 2024 | 17.84 | 18.05 | 17.67 | 17.87 | 17.59 | 50,020 |
Mar 04, 2024 | 17.65 | 17.84 | 17.51 | 17.84 | 17.56 | 15,793 |
Mar 01, 2024 | 17.64 | 17.80 | 17.64 | 17.79 | 17.51 | 12,369 |
Feb 29, 2024 | 17.74 | 17.79 | 17.63 | 17.72 | 17.44 | 21,760 |
Feb 28, 2024 | 17.69 | 17.73 | 17.66 | 17.73 | 17.45 | 9,783 |
Feb 27, 2024 | 17.55 | 17.69 | 17.45 | 17.69 | 17.41 | 10,934 |
Feb 26, 2024 | 17.93 | 17.93 | 17.45 | 17.57 | 17.29 | 34,839 |
Feb 23, 2024 | 18.06 | 18.17 | 17.98 | 18.02 | 17.73 | 11,416 |
Feb 22, 2024 | 18.04 | 18.04 | 17.82 | 18.00 | 17.71 | 92,991 |
Feb 21, 2024 | 17.94 | 18.15 | 17.94 | 18.15 | 17.86 | 7,425 |
Feb 20, 2024 | 17.92 | 18.10 | 17.89 | 17.90 | 17.62 | 40,883 |
Feb 16, 2024 | 17.85 | 18.00 | 17.65 | 17.93 | 17.65 | 16,760 |
Feb 15, 2024 | 17.87 | 17.99 | 17.87 | 17.99 | 17.70 | 111,397 |
Feb 14, 2024 | 17.87 | 17.92 | 17.76 | 17.79 | 17.51 | 4,776 |
Feb 13, 2024 | 17.83 | 17.83 | 17.60 | 17.78 | 17.50 | 21,973 |
Feb 12, 2024 | 17.60 | 17.77 | 17.60 | 17.77 | 17.49 | 12,573 |
Feb 09, 2024 | 17.72 | 17.73 | 17.38 | 17.55 | 17.27 | 36,149 |
Feb 08, 2024 | 17.90 | 17.90 | 17.46 | 17.68 | 17.40 | 31,958 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |