Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.56 | 16.74 | 16.55 | 16.55 | 16.55 | 10,071 |
Apr 23, 2024 | 16.61 | 16.61 | 16.51 | 16.60 | 16.60 | 11,783 |
Apr 22, 2024 | 16.66 | 16.69 | 16.51 | 16.56 | 16.56 | 11,754 |
Apr 19, 2024 | 16.60 | 16.66 | 16.49 | 16.66 | 16.66 | 8,601 |
Apr 18, 2024 | 16.59 | 16.64 | 16.53 | 16.58 | 16.58 | 6,816 |
Apr 17, 2024 | 16.54 | 16.62 | 16.53 | 16.62 | 16.62 | 2,800 |
Apr 16, 2024 | 16.55 | 16.55 | 16.42 | 16.54 | 16.54 | 4,604 |
Apr 15, 2024 | 16.76 | 16.76 | 16.50 | 16.52 | 16.52 | 21,385 |
Apr 12, 2024 | 16.80 | 16.90 | 16.72 | 16.72 | 16.72 | 13,975 |
Apr 11, 2024 | 16.92 | 16.98 | 16.90 | 16.98 | 16.98 | 7,230 |
Apr 10, 2024 | 16.94 | 16.97 | 16.88 | 16.97 | 16.97 | 7,900 |
Apr 09, 2024 | 16.88 | 16.97 | 16.88 | 16.97 | 16.97 | 1,184 |
Apr 08, 2024 | 16.79 | 16.91 | 16.79 | 16.91 | 16.91 | 6,507 |
Apr 05, 2024 | 16.87 | 16.91 | 16.87 | 16.89 | 16.89 | 4,010 |
Apr 04, 2024 | 16.90 | 16.90 | 16.83 | 16.86 | 16.86 | 3,090 |
Apr 03, 2024 | 16.84 | 16.89 | 16.82 | 16.88 | 16.88 | 15,086 |
Apr 02, 2024 | 16.76 | 16.90 | 16.76 | 16.90 | 16.90 | 4,274 |
Apr 01, 2024 | 16.72 | 16.80 | 16.70 | 16.72 | 16.72 | 4,698 |
Mar 28, 2024 | 16.77 | 16.88 | 16.73 | 16.81 | 16.81 | 16,043 |
Mar 27, 2024 | 16.68 | 16.77 | 16.68 | 16.77 | 16.77 | 4,502 |
Mar 26, 2024 | 16.70 | 16.72 | 16.70 | 16.70 | 16.70 | 2,294 |
Mar 25, 2024 | 16.72 | 16.72 | 16.67 | 16.70 | 16.70 | 11,064 |
Mar 22, 2024 | 16.75 | 16.80 | 16.71 | 16.71 | 16.71 | 9,858 |
Mar 21, 2024 | 16.82 | 16.87 | 16.77 | 16.87 | 16.87 | 4,349 |
Mar 20, 2024 | 16.71 | 16.80 | 16.71 | 16.80 | 16.80 | 3,700 |
Mar 19, 2024 | 16.75 | 16.85 | 16.70 | 16.71 | 16.71 | 27,500 |
Mar 18, 2024 | 16.75 | 16.75 | 16.73 | 16.73 | 16.73 | 897 |
Mar 15, 2024 | 16.78 | 16.79 | 16.70 | 16.70 | 16.70 | 9,160 |
Mar 14, 2024 | 16.79 | 16.85 | 16.75 | 16.85 | 16.85 | 2,641 |
Mar 13, 2024 | 16.84 | 16.94 | 16.77 | 16.77 | 16.77 | 10,905 |
Mar 12, 2024 | 16.79 | 16.82 | 16.73 | 16.80 | 16.80 | 14,993 |
Mar 11, 2024 | 16.53 | 16.83 | 16.53 | 16.78 | 16.78 | 36,706 |
Mar 08, 2024 | 16.55 | 16.55 | 16.54 | 16.55 | 16.55 | 4,026 |
Mar 07, 2024 | 16.58 | 16.58 | 16.30 | 16.50 | 16.50 | 26,600 |
Mar 06, 2024 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | 15,739 |
Mar 05, 2024 | 16.40 | 16.54 | 16.40 | 16.45 | 16.45 | 9,895 |
Mar 04, 2024 | 16.67 | 16.67 | 16.51 | 16.54 | 16.54 | 4,497 |
Mar 01, 2024 | 16.48 | 16.55 | 16.43 | 16.52 | 16.52 | 10,881 |
Feb 29, 2024 | 16.44 | 16.44 | 16.38 | 16.38 | 16.38 | 1,709 |
Feb 28, 2024 | 16.45 | 16.46 | 16.35 | 16.40 | 16.40 | 6,928 |
Feb 27, 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 26,354 |
Feb 26, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 200 |
Feb 23, 2024 | 16.38 | 16.48 | 16.38 | 16.40 | 16.40 | 9,390 |
Feb 22, 2024 | 16.41 | 16.49 | 16.41 | 16.49 | 16.49 | 2,230 |
Feb 21, 2024 | 16.45 | 16.49 | 16.44 | 16.44 | 16.44 | 3,134 |
Feb 20, 2024 | 16.42 | 16.48 | 16.42 | 16.44 | 16.44 | 3,400 |
Feb 16, 2024 | 16.50 | 16.55 | 16.46 | 16.51 | 16.51 | 1,767 |
Feb 15, 2024 | 16.41 | 16.51 | 16.40 | 16.51 | 16.51 | 6,138 |
Feb 14, 2024 | 16.38 | 16.47 | 16.31 | 16.47 | 16.47 | 39,317 |
Feb 14, 2024 | 0.32513 Dividend | |||||
Feb 13, 2024 | 16.77 | 16.80 | 16.62 | 16.69 | 16.36 | 17,794 |
Feb 12, 2024 | 16.77 | 16.82 | 16.75 | 16.80 | 16.47 | 11,378 |
Feb 09, 2024 | 16.75 | 16.79 | 16.72 | 16.78 | 16.45 | 3,128 |
Feb 08, 2024 | 16.71 | 16.83 | 16.60 | 16.69 | 16.36 | 23,062 |
Feb 07, 2024 | 16.92 | 16.92 | 16.66 | 16.66 | 16.34 | 10,300 |
Feb 06, 2024 | 16.89 | 16.92 | 16.87 | 16.87 | 16.54 | 6,544 |
Feb 05, 2024 | 16.93 | 17.00 | 16.88 | 16.88 | 16.55 | 6,711 |
Feb 02, 2024 | 16.89 | 16.95 | 16.88 | 16.95 | 16.62 | 4,200 |
Feb 01, 2024 | 16.70 | 16.91 | 16.69 | 16.89 | 16.56 | 428,836 |
Jan 31, 2024 | 16.63 | 16.70 | 16.56 | 16.62 | 16.30 | 6,755 |
Jan 30, 2024 | 16.61 | 16.62 | 16.60 | 16.60 | 16.28 | 8,976 |
Jan 29, 2024 | 16.21 | 16.73 | 16.21 | 16.73 | 16.40 | 14,712 |
Jan 26, 2024 | 16.52 | 16.57 | 16.27 | 16.57 | 16.25 | 12,496 |
Jan 25, 2024 | 16.41 | 16.57 | 16.41 | 16.52 | 16.20 | 9,615 |
Jan 24, 2024 | 16.50 | 16.57 | 16.45 | 16.57 | 16.25 | 6,669 |
Jan 23, 2024 | 16.50 | 16.50 | 16.42 | 16.47 | 16.15 | 6,731 |
Jan 22, 2024 | 16.50 | 16.60 | 16.41 | 16.41 | 16.09 | 6,937 |
Jan 19, 2024 | 16.67 | 16.68 | 16.40 | 16.43 | 16.11 | 93,410 |
Jan 18, 2024 | 16.53 | 16.56 | 16.51 | 16.56 | 16.24 | 121,146 |
Jan 17, 2024 | 16.54 | 16.56 | 16.44 | 16.53 | 16.21 | 45,320 |
Jan 16, 2024 | 16.41 | 16.60 | 16.41 | 16.53 | 16.21 | 4,224 |
Jan 15, 2024 | 16.41 | 16.64 | 16.40 | 16.54 | 16.22 | 9,780 |
Jan 12, 2024 | 16.45 | 16.45 | 16.37 | 16.44 | 16.12 | 4,785 |
Jan 11, 2024 | 16.40 | 16.55 | 16.37 | 16.37 | 16.05 | 4,300 |
Jan 10, 2024 | 16.41 | 16.50 | 16.40 | 16.50 | 16.18 | 2,736 |
Jan 09, 2024 | 16.38 | 16.41 | 16.35 | 16.38 | 16.06 | 4,979 |
Jan 08, 2024 | 16.38 | 16.40 | 16.36 | 16.39 | 16.07 | 11,800 |
Jan 05, 2024 | 16.36 | 16.40 | 16.24 | 16.40 | 16.08 | 10,449 |
Jan 04, 2024 | 16.25 | 16.40 | 16.25 | 16.38 | 16.06 | 8,514 |
Jan 03, 2024 | 16.15 | 16.29 | 16.15 | 16.25 | 15.93 | 4,385 |
Jan 02, 2024 | 16.02 | 16.15 | 16.02 | 16.15 | 15.84 | 5,899 |
Dec 29, 2023 | 15.97 | 16.07 | 15.93 | 16.06 | 15.75 | 5,958 |
Dec 28, 2023 | 15.90 | 15.98 | 15.90 | 15.98 | 15.67 | 12,700 |
Dec 27, 2023 | 15.96 | 15.97 | 15.90 | 15.90 | 15.59 | 3,126 |
Dec 22, 2023 | 15.96 | 16.00 | 15.86 | 15.94 | 15.63 | 5,747 |
Dec 21, 2023 | 15.85 | 15.95 | 15.85 | 15.95 | 15.64 | 4,683 |
Dec 20, 2023 | 15.56 | 15.94 | 15.56 | 15.86 | 15.55 | 79,562 |
Dec 19, 2023 | 15.70 | 15.80 | 15.60 | 15.77 | 15.46 | 18,246 |
Dec 18, 2023 | 15.86 | 15.89 | 15.71 | 15.71 | 15.40 | 13,980 |
Dec 15, 2023 | 15.90 | 15.92 | 15.86 | 15.89 | 15.58 | 5,309 |
Dec 14, 2023 | 15.55 | 16.19 | 15.55 | 15.95 | 15.64 | 16,829 |
Dec 13, 2023 | 15.30 | 15.57 | 15.29 | 15.44 | 15.14 | 12,800 |
Dec 12, 2023 | 15.65 | 15.65 | 15.30 | 15.30 | 15.00 | 11,846 |
Dec 11, 2023 | 15.63 | 15.72 | 15.60 | 15.65 | 15.35 | 19,743 |
Dec 08, 2023 | 15.61 | 15.66 | 15.53 | 15.65 | 15.35 | 113,791 |
Dec 07, 2023 | 15.65 | 15.70 | 15.60 | 15.62 | 15.32 | 92,248 |
Dec 06, 2023 | 15.69 | 15.79 | 15.63 | 15.63 | 15.33 | 13,650 |
Dec 05, 2023 | 15.88 | 15.88 | 15.61 | 15.85 | 15.54 | 15,845 |
Dec 04, 2023 | 15.89 | 15.90 | 15.54 | 15.88 | 15.57 | 12,089 |
Dec 01, 2023 | 15.85 | 15.85 | 15.57 | 15.66 | 15.35 | 16,799 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |