Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 16.58 | 16.66 | 16.57 | 16.57 | 16.57 | 798 |
Jun 17, 2024 | 16.55 | 16.66 | 16.50 | 16.62 | 16.62 | 567 |
Jun 14, 2024 | 16.72 | 16.72 | 16.55 | 16.67 | 16.67 | 980 |
Jun 13, 2024 | 16.89 | 16.89 | 16.77 | 16.88 | 16.88 | 1,191 |
Jun 12, 2024 | 17.08 | 17.10 | 16.77 | 16.94 | 16.94 | 330 |
Jun 11, 2024 | 16.58 | 16.58 | 16.50 | 16.50 | 16.50 | 204 |
Jun 10, 2024 | 16.84 | 16.86 | 16.63 | 16.86 | 16.86 | 1,173 |
Jun 07, 2024 | 16.66 | 16.69 | 16.51 | 16.67 | 16.67 | 1,732 |
Jun 06, 2024 | 16.49 | 16.54 | 16.36 | 16.54 | 16.54 | 2,691 |
Jun 05, 2024 | 16.56 | 16.60 | 16.40 | 16.60 | 16.60 | 2,561 |
Jun 04, 2024 | 16.72 | 16.84 | 16.60 | 16.63 | 16.63 | 1,085 |
Jun 03, 2024 | 17.00 | 17.04 | 17.00 | 17.04 | 17.04 | 397 |
May 31, 2024 | 16.81 | 16.89 | 16.69 | 16.78 | 16.78 | 3,925 |
May 30, 2024 | 16.60 | 16.68 | 16.56 | 16.60 | 16.60 | 1,721 |
May 29, 2024 | 16.85 | 16.87 | 16.58 | 16.70 | 16.70 | 2,953 |
May 28, 2024 | 16.86 | 16.90 | 16.80 | 16.81 | 16.81 | 977 |
May 27, 2024 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 2,615 |
May 24, 2024 | 17.02 | 17.02 | 16.95 | 17.00 | 17.00 | 408 |
May 23, 2024 | 16.86 | 17.00 | 16.85 | 16.85 | 16.85 | 1,513 |
May 22, 2024 | 17.02 | 17.05 | 16.80 | 16.91 | 16.91 | 397 |
May 21, 2024 | 17.06 | 17.20 | 17.06 | 17.20 | 17.20 | 1,658 |
May 20, 2024 | 17.16 | 17.19 | 17.10 | 17.19 | 17.19 | 1,439 |
May 17, 2024 | 16.85 | 16.96 | 16.85 | 16.94 | 16.94 | 4,079 |
May 16, 2024 | 17.06 | 17.13 | 17.00 | 17.13 | 17.13 | 661 |
May 15, 2024 | 17.06 | 17.19 | 16.87 | 17.03 | 17.03 | 2,652 |
May 14, 2024 | 17.15 | 17.26 | 17.10 | 17.10 | 17.10 | 250 |
May 13, 2024 | 17.30 | 17.35 | 17.19 | 17.29 | 17.29 | 3,060 |
May 10, 2024 | 17.46 | 17.50 | 17.34 | 17.34 | 17.34 | 334 |
May 09, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1,254 |
May 08, 2024 | 16.96 | 17.02 | 16.90 | 17.02 | 17.02 | 5,048 |
May 07, 2024 | 16.91 | 17.02 | 16.91 | 17.02 | 17.02 | 140 |
May 06, 2024 | 16.85 | 16.87 | 16.58 | 16.87 | 16.87 | 3,125 |
May 03, 2024 | 16.53 | 16.68 | 16.46 | 16.53 | 16.53 | 1,326 |
May 02, 2024 | 16.50 | 16.51 | 16.45 | 16.49 | 16.49 | 475 |
Apr 30, 2024 | 17.16 | 17.30 | 16.86 | 16.86 | 16.86 | 929 |
Apr 29, 2024 | 17.21 | 17.27 | 17.06 | 17.12 | 17.12 | 3,494 |
Apr 26, 2024 | 17.10 | 17.22 | 17.10 | 17.10 | 17.10 | 2,881 |
Apr 25, 2024 | 17.03 | 17.03 | 16.87 | 17.01 | 17.01 | 1,157 |
Apr 24, 2024 | 17.25 | 17.30 | 17.05 | 17.05 | 17.05 | 1,572 |
Apr 23, 2024 | 17.14 | 17.30 | 17.00 | 17.30 | 17.30 | 1,334 |
Apr 22, 2024 | 17.14 | 17.38 | 17.09 | 17.14 | 17.14 | 1,479 |
Apr 19, 2024 | 17.50 | 17.59 | 17.50 | 17.59 | 17.59 | 1,270 |
Apr 18, 2024 | 17.70 | 17.70 | 17.53 | 17.53 | 17.53 | 2,315 |
Apr 17, 2024 | 17.75 | 17.96 | 17.65 | 17.96 | 17.96 | 914 |
Apr 16, 2024 | 18.06 | 18.06 | 17.91 | 17.91 | 17.91 | 1,665 |
Apr 15, 2024 | 18.34 | 18.64 | 18.26 | 18.26 | 18.26 | 1,690 |
Apr 12, 2024 | 18.29 | 18.62 | 18.29 | 18.35 | 18.35 | 7,041 |
Apr 11, 2024 | 18.46 | 18.76 | 18.41 | 18.52 | 18.52 | 1,970 |
Apr 10, 2024 | 18.13 | 18.13 | 17.94 | 17.98 | 17.98 | 1,090 |
Apr 09, 2024 | 18.29 | 18.29 | 18.15 | 18.15 | 18.15 | 797 |
Apr 08, 2024 | 18.40 | 18.53 | 18.06 | 18.53 | 18.53 | 12,785 |
Apr 05, 2024 | 18.44 | 18.60 | 18.40 | 18.50 | 18.50 | 198 |
Apr 04, 2024 | 18.43 | 18.43 | 18.09 | 18.28 | 18.28 | 2,213 |
Apr 03, 2024 | 18.34 | 18.45 | 18.28 | 18.42 | 18.42 | 1,231 |
Apr 02, 2024 | 18.20 | 18.49 | 18.20 | 18.49 | 18.49 | 3,473 |
Mar 28, 2024 | 18.22 | 18.50 | 18.22 | 18.50 | 18.50 | 1,538 |
Mar 27, 2024 | 18.18 | 18.30 | 18.02 | 18.30 | 18.30 | 4,494 |
Mar 26, 2024 | 18.10 | 18.18 | 18.02 | 18.02 | 18.02 | 1,493 |
Mar 25, 2024 | 17.96 | 18.00 | 17.94 | 17.94 | 17.94 | 621 |
Mar 22, 2024 | 17.78 | 18.00 | 17.78 | 18.00 | 18.00 | 840 |
Mar 21, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Mar 20, 2024 | 18.10 | 18.18 | 17.98 | 18.00 | 18.00 | 4,835 |
Mar 19, 2024 | 18.00 | 18.00 | 17.96 | 17.98 | 17.98 | 3,239 |
Mar 18, 2024 | 17.82 | 17.82 | 17.50 | 17.66 | 17.66 | 806 |
Mar 15, 2024 | 17.78 | 18.00 | 17.62 | 18.00 | 18.00 | 867 |
Mar 14, 2024 | 17.46 | 17.60 | 17.42 | 17.50 | 17.50 | 1,221 |
Mar 13, 2024 | 17.40 | 17.56 | 17.34 | 17.38 | 17.38 | 2,709 |
Mar 12, 2024 | 17.50 | 17.64 | 17.36 | 17.58 | 17.58 | 536 |
Mar 11, 2024 | 17.92 | 17.94 | 17.56 | 17.66 | 17.66 | 367 |
Mar 08, 2024 | 18.30 | 18.30 | 17.98 | 17.98 | 17.98 | 1,972 |
Mar 07, 2024 | 17.88 | 17.98 | 17.74 | 17.90 | 17.90 | 1,103 |
Mar 07, 2024 | 0.9168 Dividend | |||||
Mar 06, 2024 | 18.28 | 18.30 | 18.26 | 18.26 | 17.34 | 1,032 |
Mar 05, 2024 | 18.02 | 18.20 | 18.02 | 18.20 | 17.29 | 450 |
Mar 04, 2024 | 18.32 | 18.32 | 18.14 | 18.14 | 17.23 | 1,531 |
Mar 01, 2024 | 18.50 | 18.62 | 18.44 | 18.50 | 17.57 | 1,091 |
Feb 29, 2024 | 18.26 | 18.26 | 18.02 | 18.02 | 17.12 | 1,446 |
Feb 28, 2024 | 18.08 | 18.08 | 17.82 | 17.82 | 16.93 | 623 |
Feb 27, 2024 | 18.22 | 18.30 | 18.20 | 18.28 | 17.36 | 1,927 |
Feb 26, 2024 | 18.22 | 18.34 | 17.96 | 18.34 | 17.42 | 2,068 |
Feb 23, 2024 | 18.46 | 18.46 | 18.28 | 18.28 | 17.36 | 743 |
Feb 22, 2024 | 18.42 | 18.54 | 18.18 | 18.48 | 17.55 | 3,306 |
Feb 21, 2024 | 18.24 | 18.38 | 18.22 | 18.38 | 17.46 | 990 |
Feb 20, 2024 | 18.22 | 18.32 | 18.00 | 18.00 | 17.10 | 1,635 |
Feb 19, 2024 | 18.52 | 18.52 | 18.44 | 18.44 | 17.51 | 1,577 |
Feb 16, 2024 | 18.50 | 18.60 | 18.44 | 18.60 | 17.67 | 743 |
Feb 15, 2024 | 18.40 | 18.56 | 18.38 | 18.44 | 17.51 | 475 |
Feb 14, 2024 | 18.74 | 18.84 | 18.52 | 18.52 | 17.59 | 1,929 |
Feb 13, 2024 | 18.82 | 18.98 | 18.56 | 18.56 | 17.63 | 2,058 |
Feb 12, 2024 | 18.82 | 18.92 | 18.82 | 18.92 | 17.97 | 469 |
Feb 09, 2024 | 19.36 | 19.36 | 18.80 | 18.80 | 17.86 | 6,791 |
Feb 08, 2024 | 19.54 | 19.68 | 19.42 | 19.68 | 18.69 | 3,241 |
Feb 07, 2024 | 19.70 | 19.70 | 19.38 | 19.38 | 18.41 | 666 |
Feb 06, 2024 | 19.42 | 19.66 | 19.30 | 19.66 | 18.67 | 946 |
Feb 05, 2024 | 19.46 | 19.46 | 19.10 | 19.16 | 18.20 | 2,113 |
Feb 02, 2024 | 19.58 | 19.62 | 18.86 | 18.86 | 17.91 | 295 |
Feb 01, 2024 | 19.36 | 19.52 | 19.36 | 19.38 | 18.41 | 268 |
Jan 31, 2024 | 19.66 | 19.66 | 19.24 | 19.24 | 18.27 | 311 |
Jan 30, 2024 | 19.40 | 19.40 | 19.22 | 19.36 | 18.39 | 1,354 |
Jan 29, 2024 | 19.34 | 19.36 | 19.16 | 19.16 | 18.20 | 1,945 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |