Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 16.60 | 16.69 | 16.56 | 16.58 | 16.58 | 1,562 |
Apr 30, 2024 | 16.85 | 16.85 | 16.63 | 16.63 | 16.63 | 12,913 |
Apr 29, 2024 | 16.80 | 16.96 | 16.80 | 16.93 | 16.93 | 2,083 |
Apr 26, 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | 6,643 |
Apr 25, 2024 | 16.55 | 16.68 | 16.55 | 16.68 | 16.68 | 378 |
Apr 24, 2024 | 16.87 | 16.87 | 16.76 | 16.79 | 16.79 | 2,482 |
Apr 23, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 240 |
Apr 22, 2024 | 16.55 | 16.66 | 16.54 | 16.66 | 16.66 | 2,225 |
Apr 19, 2024 | 16.49 | 16.52 | 16.49 | 16.52 | 16.52 | 515 |
Apr 18, 2024 | 16.44 | 16.46 | 16.44 | 16.46 | 16.46 | 328 |
Apr 17, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 194 |
Apr 16, 2024 | 16.74 | 16.74 | 16.53 | 16.58 | 16.58 | 1,604 |
Apr 15, 2024 | 17.14 | 17.14 | 16.75 | 16.79 | 16.79 | 4,675 |
Apr 12, 2024 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | 2,074 |
Apr 11, 2024 | 17.28 | 17.33 | 17.28 | 17.30 | 17.30 | 7,332 |
Apr 10, 2024 | 17.53 | 17.53 | 17.15 | 17.24 | 17.24 | 5,521 |
Apr 09, 2024 | 17.72 | 17.80 | 17.70 | 17.80 | 17.80 | 1,333 |
Apr 08, 2024 | 17.50 | 17.59 | 17.50 | 17.56 | 17.56 | 12,447 |
Apr 05, 2024 | 17.41 | 17.50 | 17.41 | 17.49 | 17.49 | 5,490 |
Apr 04, 2024 | 17.66 | 17.76 | 17.46 | 17.46 | 17.46 | 1,016 |
Apr 03, 2024 | 17.53 | 17.61 | 17.53 | 17.57 | 17.57 | 5,551 |
Apr 02, 2024 | 17.71 | 17.71 | 17.49 | 17.60 | 17.60 | 1,847 |
Apr 01, 2024 | 17.94 | 17.94 | 17.80 | 17.80 | 17.80 | 1,953 |
Mar 28, 2024 | 18.04 | 18.11 | 18.04 | 18.11 | 18.11 | 4,859 |
Mar 27, 2024 | 17.79 | 17.99 | 17.79 | 17.99 | 17.99 | 639 |
Mar 26, 2024 | 17.87 | 17.87 | 17.70 | 17.70 | 17.70 | 1,504 |
Mar 25, 2024 | 17.81 | 17.87 | 17.80 | 17.80 | 17.80 | 1,359 |
Mar 22, 2024 | 17.89 | 17.89 | 17.76 | 17.76 | 17.76 | 673 |
Mar 22, 2024 | 0.055 Dividend | |||||
Mar 21, 2024 | 17.91 | 18.00 | 17.88 | 17.95 | 17.89 | 5,825 |
Mar 20, 2024 | 17.69 | 17.83 | 17.69 | 17.83 | 17.78 | 792 |
Mar 19, 2024 | 17.58 | 17.64 | 17.54 | 17.64 | 17.59 | 1,682 |
Mar 18, 2024 | 17.60 | 17.63 | 17.59 | 17.59 | 17.54 | 720 |
Mar 15, 2024 | 17.67 | 17.67 | 17.61 | 17.67 | 17.61 | 2,167 |
Mar 14, 2024 | 17.83 | 17.83 | 17.61 | 17.72 | 17.67 | 13,736 |
Mar 13, 2024 | 18.06 | 18.11 | 17.97 | 17.97 | 17.91 | 3,226 |
Mar 12, 2024 | 18.09 | 18.10 | 17.96 | 18.08 | 18.02 | 3,259 |
Mar 11, 2024 | 18.13 | 18.16 | 18.06 | 18.15 | 18.09 | 5,091 |
Mar 08, 2024 | 18.26 | 18.30 | 18.26 | 18.28 | 18.23 | 28,880 |
Mar 07, 2024 | 18.03 | 18.06 | 18.02 | 18.02 | 17.96 | 1,487 |
Mar 06, 2024 | 17.98 | 17.98 | 17.94 | 17.96 | 17.91 | 3,200 |
Mar 05, 2024 | 17.95 | 17.95 | 17.75 | 17.80 | 17.75 | 2,636 |
Mar 04, 2024 | 17.74 | 17.88 | 17.74 | 17.88 | 17.82 | 2,234 |
Mar 01, 2024 | 17.69 | 17.83 | 17.69 | 17.83 | 17.78 | 1,634 |
Feb 29, 2024 | 17.52 | 17.65 | 17.48 | 17.59 | 17.53 | 8,017 |
Feb 28, 2024 | 17.42 | 17.42 | 17.23 | 17.36 | 17.31 | 1,548 |
Feb 27, 2024 | 17.38 | 17.38 | 17.24 | 17.26 | 17.20 | 3,121 |
Feb 26, 2024 | 17.40 | 17.40 | 17.32 | 17.33 | 17.27 | 1,981 |
Feb 23, 2024 | 17.52 | 17.52 | 17.44 | 17.46 | 17.41 | 7,967 |
Feb 22, 2024 | 17.43 | 17.49 | 17.43 | 17.48 | 17.43 | 766 |
Feb 21, 2024 | 17.26 | 17.33 | 17.25 | 17.33 | 17.28 | 1,658 |
Feb 20, 2024 | 17.29 | 17.32 | 17.23 | 17.24 | 17.19 | 1,807 |
Feb 16, 2024 | 17.29 | 17.41 | 17.29 | 17.33 | 17.28 | 1,082 |
Feb 15, 2024 | 17.20 | 17.55 | 17.20 | 17.55 | 17.49 | 920 |
Feb 14, 2024 | 17.04 | 17.20 | 17.04 | 17.11 | 17.06 | 10,368 |
Feb 13, 2024 | 17.08 | 17.08 | 16.86 | 16.96 | 16.90 | 3,070 |
Feb 12, 2024 | 17.40 | 17.53 | 17.40 | 17.41 | 17.36 | 9,232 |
Feb 09, 2024 | 17.25 | 17.40 | 17.23 | 17.38 | 17.33 | 11,806 |
Feb 08, 2024 | 17.35 | 17.44 | 17.32 | 17.40 | 17.35 | 18,244 |
Feb 07, 2024 | 17.36 | 17.36 | 17.27 | 17.29 | 17.24 | 3,482 |
Feb 06, 2024 | 17.34 | 17.40 | 17.29 | 17.38 | 17.33 | 10,505 |
Feb 05, 2024 | 17.38 | 17.38 | 17.26 | 17.26 | 17.21 | 990 |
Feb 02, 2024 | 17.45 | 17.55 | 17.45 | 17.54 | 17.48 | 4,649 |
Feb 01, 2024 | 17.41 | 17.68 | 17.37 | 17.68 | 17.63 | 1,985 |
Jan 31, 2024 | 17.65 | 17.74 | 17.48 | 17.48 | 17.43 | 1,148 |
Jan 30, 2024 | 17.72 | 17.72 | 17.62 | 17.62 | 17.57 | 1,007 |
Jan 29, 2024 | 17.59 | 17.77 | 17.59 | 17.77 | 17.72 | 2,392 |
Jan 26, 2024 | 17.68 | 17.75 | 17.64 | 17.64 | 17.59 | 2,593 |
Jan 25, 2024 | 17.61 | 17.62 | 17.61 | 17.62 | 17.57 | 440 |
Jan 24, 2024 | 17.78 | 17.78 | 17.44 | 17.44 | 17.39 | 2,730 |
Jan 23, 2024 | 17.66 | 17.68 | 17.55 | 17.55 | 17.50 | 4,810 |
Jan 22, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.62 | 338 |
Jan 19, 2024 | 17.34 | 17.60 | 17.34 | 17.56 | 17.50 | 5,220 |
Jan 18, 2024 | 17.39 | 17.39 | 17.28 | 17.36 | 17.30 | 80,927 |
Jan 17, 2024 | 17.53 | 17.56 | 17.34 | 17.44 | 17.38 | 5,273 |
Jan 16, 2024 | 17.80 | 17.84 | 17.78 | 17.78 | 17.73 | 1,018 |
Jan 12, 2024 | 18.00 | 18.01 | 18.00 | 18.00 | 17.95 | 3,063 |
Jan 11, 2024 | 17.83 | 17.88 | 17.83 | 17.86 | 17.81 | 874 |
Jan 10, 2024 | 18.02 | 18.02 | 18.01 | 18.02 | 17.97 | 641 |
Jan 09, 2024 | 17.96 | 18.04 | 17.93 | 17.93 | 17.88 | 1,596 |
Jan 08, 2024 | 17.84 | 18.12 | 17.84 | 18.12 | 18.06 | 2,119 |
Jan 05, 2024 | 17.99 | 17.99 | 17.85 | 17.85 | 17.79 | 565 |
Jan 04, 2024 | 17.92 | 17.94 | 17.81 | 17.87 | 17.82 | 2,138 |
Jan 03, 2024 | 18.09 | 18.09 | 17.87 | 17.88 | 17.82 | 4,187 |
Jan 02, 2024 | 18.30 | 18.30 | 18.21 | 18.22 | 18.16 | 573 |
Dec 29, 2023 | 18.38 | 18.45 | 18.30 | 18.30 | 18.24 | 3,122 |
Dec 28, 2023 | 18.41 | 18.42 | 18.38 | 18.42 | 18.36 | 5,159 |
Dec 27, 2023 | 18.36 | 18.37 | 18.31 | 18.36 | 18.30 | 1,528 |
Dec 26, 2023 | 18.15 | 18.32 | 18.15 | 18.29 | 18.23 | 3,411 |
Dec 22, 2023 | 18.12 | 18.25 | 18.12 | 18.16 | 18.10 | 4,815 |
Dec 22, 2023 | 0.055 Dividend | |||||
Dec 21, 2023 | 18.09 | 18.16 | 18.01 | 18.16 | 18.05 | 1,895 |
Dec 20, 2023 | 18.17 | 18.28 | 17.99 | 17.99 | 17.88 | 1,454 |
Dec 19, 2023 | 18.14 | 18.19 | 18.14 | 18.19 | 18.08 | 2,259 |
Dec 18, 2023 | 18.11 | 18.11 | 17.98 | 17.98 | 17.87 | 13,457 |
Dec 15, 2023 | 18.24 | 18.24 | 17.99 | 18.03 | 17.92 | 1,611 |
Dec 14, 2023 | 18.09 | 18.50 | 18.09 | 18.36 | 18.25 | 13,953 |
Dec 13, 2023 | 17.35 | 17.89 | 17.35 | 17.89 | 17.78 | 2,139 |
Dec 12, 2023 | 17.27 | 17.35 | 17.23 | 17.29 | 17.19 | 2,157 |
Dec 11, 2023 | 17.36 | 17.36 | 17.29 | 17.35 | 17.24 | 1,594 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |