Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.85 | 16.89 | 16.83 | 16.87 | 16.87 | 4,000 |
Apr 22, 2024 | 16.75 | 16.85 | 16.75 | 16.83 | 16.83 | 3,000 |
Apr 19, 2024 | 16.61 | 16.75 | 16.61 | 16.69 | 16.69 | 6,200 |
Apr 18, 2024 | 16.66 | 16.66 | 16.59 | 16.59 | 16.59 | 200 |
Apr 17, 2024 | 16.69 | 16.69 | 16.49 | 16.60 | 16.60 | 3,400 |
Apr 16, 2024 | 16.68 | 16.68 | 16.55 | 16.58 | 16.58 | 2,100 |
Apr 15, 2024 | 16.89 | 16.89 | 16.68 | 16.68 | 16.68 | 1,600 |
Apr 12, 2024 | 16.92 | 16.93 | 16.78 | 16.81 | 16.81 | 16,200 |
Apr 11, 2024 | 17.08 | 17.08 | 16.92 | 16.97 | 16.97 | 9,100 |
Apr 10, 2024 | 17.18 | 17.18 | 17.02 | 17.08 | 17.08 | 6,700 |
Apr 09, 2024 | 17.35 | 17.35 | 17.28 | 17.28 | 17.28 | 2,300 |
Apr 08, 2024 | 17.31 | 17.38 | 17.31 | 17.37 | 17.37 | 8,100 |
Apr 05, 2024 | 17.28 | 17.33 | 17.23 | 17.29 | 17.29 | 4,200 |
Apr 04, 2024 | 17.33 | 17.41 | 17.19 | 17.19 | 17.19 | 11,500 |
Apr 03, 2024 | 17.25 | 17.35 | 17.25 | 17.27 | 17.27 | 4,200 |
Apr 02, 2024 | 17.31 | 17.34 | 17.25 | 17.29 | 17.29 | 5,800 |
Apr 01, 2024 | 17.45 | 17.45 | 17.33 | 17.39 | 17.39 | 15,000 |
Mar 28, 2024 | 17.39 | 17.52 | 17.39 | 17.45 | 17.45 | 7,200 |
Mar 27, 2024 | 17.30 | 17.36 | 17.30 | 17.35 | 17.35 | 5,600 |
Mar 26, 2024 | 17.27 | 17.32 | 17.27 | 17.28 | 17.28 | 4,800 |
Mar 25, 2024 | 17.25 | 17.32 | 17.25 | 17.25 | 17.25 | 3,000 |
Mar 22, 2024 | 17.35 | 17.36 | 17.25 | 17.29 | 17.29 | 6,300 |
Mar 22, 2024 | 0.059 Dividend | |||||
Mar 21, 2024 | 17.36 | 17.47 | 17.36 | 17.40 | 17.34 | 9,000 |
Mar 20, 2024 | 17.18 | 17.34 | 17.18 | 17.32 | 17.26 | 6,200 |
Mar 19, 2024 | 17.17 | 17.23 | 17.17 | 17.19 | 17.13 | 5,800 |
Mar 18, 2024 | 17.16 | 17.17 | 17.09 | 17.16 | 17.10 | 2,200 |
Mar 15, 2024 | 17.11 | 17.24 | 17.11 | 17.22 | 17.16 | 8,600 |
Mar 14, 2024 | 17.24 | 17.24 | 17.10 | 17.10 | 17.04 | 18,600 |
Mar 13, 2024 | 17.17 | 17.25 | 17.17 | 17.24 | 17.18 | 9,700 |
Mar 12, 2024 | 17.17 | 17.20 | 17.13 | 17.16 | 17.10 | 3,000 |
Mar 11, 2024 | 17.10 | 17.16 | 17.10 | 17.16 | 17.10 | 2,800 |
Mar 08, 2024 | 17.20 | 17.20 | 17.09 | 17.14 | 17.08 | 5,500 |
Mar 07, 2024 | 17.08 | 17.18 | 17.08 | 17.16 | 17.10 | 8,900 |
Mar 06, 2024 | 17.06 | 17.10 | 17.03 | 17.03 | 16.97 | 24,800 |
Mar 05, 2024 | 16.89 | 17.05 | 16.89 | 16.98 | 16.92 | 9,400 |
Mar 04, 2024 | 16.76 | 16.92 | 16.76 | 16.91 | 16.85 | 16,600 |
Mar 01, 2024 | 16.79 | 16.87 | 16.79 | 16.83 | 16.77 | 7,600 |
Feb 29, 2024 | 16.76 | 16.76 | 16.68 | 16.76 | 16.70 | 2,900 |
Feb 28, 2024 | 16.73 | 16.76 | 16.67 | 16.67 | 16.61 | 6,600 |
Feb 27, 2024 | 16.70 | 16.70 | 16.62 | 16.66 | 16.60 | 7,400 |
Feb 26, 2024 | 16.81 | 16.81 | 16.70 | 16.72 | 16.66 | 13,400 |
Feb 23, 2024 | 16.84 | 16.88 | 16.83 | 16.83 | 16.77 | 7,000 |
Feb 23, 2024 | 0.059 Dividend | |||||
Feb 22, 2024 | 16.82 | 16.86 | 16.80 | 16.85 | 16.73 | 2,400 |
Feb 21, 2024 | 16.82 | 16.82 | 16.67 | 16.73 | 16.61 | 6,100 |
Feb 20, 2024 | 16.79 | 16.97 | 16.79 | 16.94 | 16.82 | 16,400 |
Feb 16, 2024 | 16.82 | 16.91 | 16.82 | 16.83 | 16.71 | 3,400 |
Feb 15, 2024 | 16.70 | 16.86 | 16.70 | 16.79 | 16.67 | 40,000 |
Feb 14, 2024 | 16.50 | 16.54 | 16.45 | 16.50 | 16.39 | 9,100 |
Feb 13, 2024 | 16.50 | 16.50 | 16.23 | 16.35 | 16.24 | 7,800 |
Feb 12, 2024 | 16.57 | 16.63 | 16.55 | 16.62 | 16.51 | 2,900 |
Feb 09, 2024 | 16.46 | 16.56 | 16.43 | 16.54 | 16.43 | 8,700 |
Feb 08, 2024 | 16.52 | 16.53 | 16.44 | 16.51 | 16.40 | 4,000 |
Feb 07, 2024 | 16.56 | 16.59 | 16.52 | 16.59 | 16.48 | 13,600 |
Feb 06, 2024 | 16.52 | 16.56 | 16.52 | 16.56 | 16.45 | 4,800 |
Feb 05, 2024 | 16.51 | 16.51 | 16.43 | 16.49 | 16.38 | 9,400 |
Feb 02, 2024 | 16.53 | 16.53 | 16.50 | 16.53 | 16.42 | 3,300 |
Feb 01, 2024 | 16.59 | 16.59 | 16.42 | 16.54 | 16.43 | 19,300 |
Jan 31, 2024 | 16.73 | 16.73 | 16.61 | 16.62 | 16.51 | 5,800 |
Jan 30, 2024 | 16.68 | 16.75 | 16.68 | 16.71 | 16.60 | 31,200 |
Jan 29, 2024 | 16.58 | 16.62 | 16.54 | 16.62 | 16.51 | 1,700 |
Jan 26, 2024 | 16.58 | 16.60 | 16.57 | 16.59 | 16.48 | 1,400 |
Jan 25, 2024 | 16.63 | 16.63 | 16.56 | 16.61 | 16.50 | 10,100 |
Jan 25, 2024 | 0.059 Dividend | |||||
Jan 24, 2024 | 16.58 | 16.63 | 16.58 | 16.62 | 16.45 | 12,500 |
Jan 23, 2024 | 16.48 | 16.51 | 16.48 | 16.50 | 16.33 | 4,500 |
Jan 22, 2024 | 16.42 | 16.45 | 16.39 | 16.41 | 16.24 | 4,000 |
Jan 19, 2024 | 16.25 | 16.39 | 16.25 | 16.39 | 16.22 | 8,200 |
Jan 18, 2024 | 16.24 | 16.28 | 16.23 | 16.24 | 16.07 | 5,300 |
Jan 17, 2024 | 16.23 | 16.26 | 16.19 | 16.21 | 16.04 | 7,300 |
Jan 16, 2024 | 16.34 | 16.36 | 16.31 | 16.33 | 16.16 | 4,600 |
Jan 15, 2024 | 16.35 | 16.43 | 16.33 | 16.42 | 16.25 | 10,200 |
Jan 12, 2024 | 16.45 | 16.45 | 16.34 | 16.36 | 16.19 | 1,700 |
Jan 11, 2024 | 16.50 | 16.50 | 16.35 | 16.44 | 16.27 | 5,200 |
Jan 10, 2024 | 16.60 | 16.64 | 16.55 | 16.57 | 16.40 | 9,000 |
Jan 09, 2024 | 16.73 | 16.73 | 16.58 | 16.62 | 16.45 | 5,700 |
Jan 08, 2024 | 16.67 | 16.78 | 16.67 | 16.78 | 16.61 | 9,400 |
Jan 05, 2024 | 16.72 | 16.73 | 16.63 | 16.65 | 16.48 | 25,100 |
Jan 04, 2024 | 16.57 | 16.71 | 16.57 | 16.60 | 16.43 | 31,300 |
Jan 03, 2024 | 16.62 | 16.62 | 16.54 | 16.57 | 16.40 | 7,900 |
Jan 02, 2024 | 16.67 | 16.73 | 16.64 | 16.66 | 16.49 | 32,100 |
Dec 29, 2023 | 16.66 | 16.74 | 16.66 | 16.74 | 16.57 | 12,800 |
Dec 28, 2023 | 16.66 | 16.76 | 16.66 | 16.68 | 16.51 | 1,600 |
Dec 28, 2023 | 0.059 Dividend | |||||
Dec 27, 2023 | 16.67 | 16.77 | 16.67 | 16.71 | 16.48 | 4,300 |
Dec 22, 2023 | 16.62 | 16.66 | 16.61 | 16.63 | 16.40 | 5,400 |
Dec 21, 2023 | 16.53 | 16.61 | 16.52 | 16.53 | 16.30 | 6,400 |
Dec 20, 2023 | 16.60 | 16.65 | 16.48 | 16.49 | 16.26 | 4,200 |
Dec 19, 2023 | 16.40 | 16.61 | 16.40 | 16.61 | 16.38 | 39,100 |
Dec 18, 2023 | 16.36 | 16.40 | 16.35 | 16.40 | 16.17 | 3,400 |
Dec 15, 2023 | 16.52 | 16.52 | 16.32 | 16.35 | 16.12 | 4,800 |
Dec 14, 2023 | 16.38 | 16.51 | 16.38 | 16.48 | 16.25 | 4,800 |
Dec 13, 2023 | 16.06 | 16.30 | 16.03 | 16.30 | 16.07 | 2,100 |
Dec 12, 2023 | 16.05 | 16.09 | 16.05 | 16.09 | 15.87 | 1,400 |
Dec 11, 2023 | 16.00 | 16.08 | 15.92 | 16.06 | 15.84 | 7,000 |
Dec 08, 2023 | 15.95 | 15.98 | 15.93 | 15.98 | 15.76 | 7,400 |
Dec 07, 2023 | 15.87 | 15.87 | 15.80 | 15.85 | 15.63 | 5,200 |
Dec 06, 2023 | 15.90 | 15.95 | 15.86 | 15.86 | 15.64 | 2,800 |
Dec 05, 2023 | 15.75 | 15.85 | 15.74 | 15.83 | 15.61 | 8,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |