Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 501 |
May 02, 2024 | 16.52 | 16.52 | 16.48 | 16.48 | 16.48 | 4,200 |
May 01, 2024 | 16.17 | 16.26 | 16.15 | 16.26 | 16.26 | 8,500 |
Apr 30, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 17,900 |
Apr 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10,900 |
Apr 29, 2024 | 0.113 Dividend | |||||
Apr 26, 2024 | 16.40 | 16.46 | 16.40 | 16.46 | 16.35 | 800 |
Apr 25, 2024 | 16.27 | 16.42 | 16.27 | 16.41 | 16.30 | 38,600 |
Apr 24, 2024 | 16.45 | 16.45 | 16.41 | 16.41 | 16.30 | 8,000 |
Apr 23, 2024 | 16.69 | 16.69 | 16.64 | 16.64 | 16.53 | 24,500 |
Apr 22, 2024 | 16.50 | 16.57 | 16.42 | 16.57 | 16.46 | 29,400 |
Apr 19, 2024 | 16.13 | 16.21 | 16.13 | 16.21 | 16.10 | 2,500 |
Apr 18, 2024 | 16.03 | 16.03 | 15.96 | 15.96 | 15.85 | 34,500 |
Apr 17, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.93 | 7,600 |
Apr 16, 2024 | 16.01 | 16.07 | 16.01 | 16.04 | 15.93 | 11,600 |
Apr 15, 2024 | 16.45 | 16.45 | 16.20 | 16.20 | 16.09 | 14,900 |
Apr 12, 2024 | 16.48 | 16.48 | 16.33 | 16.33 | 16.22 | 15,300 |
Apr 11, 2024 | 16.56 | 16.64 | 16.56 | 16.64 | 16.53 | 29,300 |
Apr 10, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.03 | 15,200 |
Apr 09, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.03 | 4,200 |
Apr 08, 2024 | 16.80 | 17.02 | 16.80 | 17.02 | 16.90 | 10,600 |
Apr 05, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.63 | - |
Apr 04, 2024 | 16.94 | 16.94 | 16.74 | 16.74 | 16.63 | 19,100 |
Apr 03, 2024 | 16.90 | 16.90 | 16.68 | 16.68 | 16.57 | 6,900 |
Apr 02, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.71 | 63,100 |
Apr 01, 2024 | 16.99 | 17.01 | 16.96 | 16.96 | 16.84 | 12,600 |
Mar 28, 2024 | 17.16 | 17.16 | 17.01 | 17.10 | 16.98 | 7,000 |
Mar 27, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.83 | 40,300 |
Mar 27, 2024 | 0.114 Dividend | |||||
Mar 26, 2024 | 16.97 | 16.97 | 16.95 | 16.95 | 16.72 | 36,000 |
Mar 25, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.69 | 21,500 |
Mar 22, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.69 | - |
Mar 21, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.69 | - |
Mar 20, 2024 | 16.83 | 16.92 | 16.83 | 16.92 | 16.69 | 600 |
Mar 19, 2024 | 16.80 | 16.84 | 16.79 | 16.84 | 16.61 | 2,700 |
Mar 18, 2024 | 16.79 | 16.79 | 16.76 | 16.76 | 16.53 | 700 |
Mar 15, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.53 | 23,600 |
Mar 14, 2024 | 16.98 | 16.98 | 16.86 | 16.86 | 16.63 | 7,300 |
Mar 13, 2024 | 17.00 | 17.17 | 16.99 | 16.99 | 16.76 | 5,000 |
Mar 12, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.00 | 5,300 |
Mar 11, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.00 | 9,300 |
Mar 08, 2024 | 17.00 | 17.40 | 17.00 | 17.31 | 17.08 | 8,200 |
Mar 07, 2024 | 17.17 | 17.30 | 17.17 | 17.30 | 17.07 | 28,200 |
Mar 06, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.91 | 1,100 |
Mar 05, 2024 | 17.16 | 17.16 | 16.95 | 16.95 | 16.72 | 2,300 |
Mar 04, 2024 | 17.09 | 17.16 | 17.09 | 17.16 | 16.93 | 500 |
Mar 01, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.86 | - |
Feb 29, 2024 | 17.18 | 17.18 | 17.06 | 17.09 | 16.86 | 1,500 |
Feb 28, 2024 | 17.35 | 17.35 | 17.20 | 17.20 | 16.97 | 18,800 |
Feb 28, 2024 | 0.114 Dividend | |||||
Feb 27, 2024 | 17.61 | 17.61 | 17.45 | 17.49 | 17.14 | 32,300 |
Feb 26, 2024 | 17.85 | 17.85 | 17.65 | 17.65 | 17.30 | 1,800 |
Feb 23, 2024 | 17.83 | 17.83 | 17.81 | 17.81 | 17.45 | 5,000 |
Feb 22, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.49 | - |
Feb 21, 2024 | 17.84 | 17.85 | 17.83 | 17.85 | 17.49 | 5,000 |
Feb 20, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.29 | 4,400 |
Feb 16, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.66 | - |
Feb 15, 2024 | 18.08 | 18.08 | 18.02 | 18.02 | 17.66 | 500 |
Feb 14, 2024 | 17.60 | 17.60 | 17.57 | 17.57 | 17.22 | 1,200 |
Feb 13, 2024 | 17.50 | 17.50 | 17.34 | 17.48 | 17.13 | 4,900 |
Feb 12, 2024 | 18.17 | 18.17 | 18.08 | 18.08 | 17.72 | 300 |
Feb 09, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.70 | - |
Feb 08, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.70 | 26,600 |
Feb 07, 2024 | 16.99 | 18.06 | 16.99 | 18.06 | 17.70 | 20,900 |
Feb 06, 2024 | 17.81 | 18.06 | 17.76 | 17.99 | 17.63 | 21,600 |
Feb 05, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.51 | 18,100 |
Feb 02, 2024 | 18.30 | 18.36 | 18.30 | 18.36 | 17.99 | 12,300 |
Feb 01, 2024 | 18.50 | 18.60 | 18.49 | 18.60 | 18.23 | 15,600 |
Jan 31, 2024 | 18.55 | 18.62 | 18.55 | 18.62 | 18.25 | 1,900 |
Jan 30, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.11 | 16,900 |
Jan 30, 2024 | 0.115 Dividend | |||||
Jan 29, 2024 | 18.45 | 18.54 | 18.45 | 18.54 | 18.06 | 30,700 |
Jan 26, 2024 | 18.23 | 18.34 | 18.22 | 18.33 | 17.85 | 44,700 |
Jan 25, 2024 | 18.33 | 18.34 | 18.14 | 18.14 | 17.67 | 97,800 |
Jan 24, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.96 | 57,000 |
Jan 23, 2024 | 18.48 | 18.49 | 18.48 | 18.49 | 18.01 | 39,400 |
Jan 22, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.06 | 43,900 |
Jan 19, 2024 | 18.45 | 18.45 | 18.13 | 18.22 | 17.75 | 56,000 |
Jan 18, 2024 | 18.35 | 18.35 | 18.28 | 18.28 | 17.80 | 18,100 |
Jan 17, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.00 | 28,100 |
Jan 16, 2024 | 18.86 | 18.86 | 18.78 | 18.78 | 18.29 | 8,900 |
Jan 12, 2024 | 19.20 | 19.20 | 18.97 | 18.98 | 18.49 | 21,900 |
Jan 11, 2024 | 18.92 | 18.92 | 18.78 | 18.78 | 18.29 | 14,300 |
Jan 10, 2024 | 18.94 | 18.94 | 18.93 | 18.93 | 18.44 | 44,600 |
Jan 09, 2024 | 19.00 | 19.00 | 18.85 | 18.85 | 18.36 | 10,600 |
Jan 08, 2024 | 18.95 | 19.18 | 18.95 | 19.18 | 18.68 | 13,000 |
Jan 05, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.38 | 27,400 |
Jan 04, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.12 | 16,500 |
Jan 03, 2024 | 18.63 | 18.63 | 18.60 | 18.60 | 18.12 | 10,400 |
Jan 02, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.26 | 5,100 |
Dec 29, 2023 | 18.73 | 18.79 | 18.73 | 18.75 | 18.26 | 19,200 |
Dec 28, 2023 | 18.73 | 18.73 | 18.64 | 18.65 | 18.16 | 3,700 |
Dec 28, 2023 | 0.117 Dividend | |||||
Dec 27, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.42 | 16,800 |
Dec 26, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.42 | 400 |
Dec 22, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.90 | 2,100 |
Dec 21, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 17.78 | 5,500 |
Dec 20, 2023 | 18.39 | 18.40 | 18.38 | 18.38 | 17.78 | 37,900 |
Dec 19, 2023 | 18.33 | 18.33 | 18.32 | 18.32 | 17.73 | 10,400 |
Dec 18, 2023 | 18.28 | 18.30 | 18.19 | 18.23 | 17.64 | 20,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |