Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.63 | 16.63 | 16.56 | 16.60 | 16.60 | 20,011 |
Apr 24, 2024 | 16.66 | 16.69 | 16.63 | 16.63 | 16.63 | 1,682 |
Apr 23, 2024 | 16.66 | 16.72 | 16.66 | 16.68 | 16.68 | 728 |
Apr 22, 2024 | 16.64 | 16.64 | 16.56 | 16.56 | 16.56 | 151 |
Apr 19, 2024 | 16.43 | 16.43 | 16.35 | 16.37 | 16.37 | 2,531 |
Apr 18, 2024 | 16.28 | 16.34 | 16.28 | 16.34 | 16.34 | 1,616 |
Apr 17, 2024 | 16.26 | 16.26 | 16.24 | 16.25 | 16.25 | 75 |
Apr 16, 2024 | 16.34 | 16.34 | 16.30 | 16.30 | 16.30 | 2,906 |
Apr 15, 2024 | 16.37 | 16.37 | 16.32 | 16.32 | 16.32 | 1,017 |
Apr 12, 2024 | 16.36 | 16.37 | 16.35 | 16.35 | 16.35 | 1,195 |
Apr 11, 2024 | 16.53 | 16.53 | 16.47 | 16.49 | 16.49 | 4,459 |
Apr 10, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1,415 |
Apr 09, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6,110 |
Apr 08, 2024 | 16.48 | 16.50 | 16.43 | 16.45 | 16.45 | 13,908 |
Apr 05, 2024 | 16.44 | 16.48 | 16.39 | 16.48 | 16.48 | 28,771 |
Apr 04, 2024 | 16.60 | 16.61 | 16.53 | 16.55 | 16.55 | 5,227 |
Apr 03, 2024 | 16.77 | 16.94 | 16.75 | 16.94 | 16.94 | 13,039 |
Apr 02, 2024 | 16.84 | 16.84 | 16.69 | 16.76 | 16.76 | 5,953 |
Apr 02, 2024 | 0.128662 Dividend | |||||
Mar 28, 2024 | 16.86 | 16.86 | 16.81 | 16.81 | 16.68 | 845 |
Mar 27, 2024 | 16.59 | 16.65 | 16.58 | 16.63 | 16.50 | 5,426 |
Mar 26, 2024 | 16.61 | 16.62 | 16.61 | 16.62 | 16.49 | 689 |
Mar 25, 2024 | 16.61 | 16.63 | 16.55 | 16.58 | 16.45 | 13,702 |
Mar 22, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.48 | 31 |
Mar 21, 2024 | 16.52 | 16.52 | 16.51 | 16.51 | 16.38 | 6,062 |
Mar 20, 2024 | 16.50 | 16.55 | 16.50 | 16.51 | 16.38 | 3,071 |
Mar 19, 2024 | 16.41 | 16.46 | 16.40 | 16.46 | 16.33 | 18,296 |
Mar 18, 2024 | 15.50 | 16.50 | 15.50 | 16.32 | 16.20 | 5,108 |
Mar 15, 2024 | 16.37 | 16.40 | 16.37 | 16.40 | 16.27 | 612 |
Mar 14, 2024 | 16.39 | 16.41 | 16.37 | 16.41 | 16.28 | 45,151 |
Mar 13, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.23 | 2,822 |
Mar 12, 2024 | 16.27 | 16.36 | 16.27 | 16.36 | 16.23 | 1,930 |
Mar 11, 2024 | 16.26 | 16.29 | 16.26 | 16.29 | 16.17 | 19,408 |
Mar 08, 2024 | 16.27 | 16.27 | 16.20 | 16.24 | 16.12 | 1,787 |
Mar 07, 2024 | 16.24 | 16.25 | 16.23 | 16.23 | 16.11 | 1,850 |
Mar 06, 2024 | 16.35 | 16.35 | 16.34 | 16.34 | 16.21 | 2,581 |
Mar 05, 2024 | 16.31 | 16.31 | 16.28 | 16.28 | 16.16 | 1,198 |
Mar 04, 2024 | 16.21 | 16.21 | 15.80 | 16.18 | 16.06 | 14,586 |
Mar 01, 2024 | 16.21 | 16.25 | 16.21 | 16.25 | 16.13 | 2,317 |
Feb 29, 2024 | 16.18 | 16.21 | 16.18 | 16.21 | 16.09 | 305 |
Feb 28, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.92 | - |
Feb 27, 2024 | 16.07 | 16.08 | 16.02 | 16.04 | 15.92 | 43,594 |
Feb 26, 2024 | 16.12 | 16.12 | 16.06 | 16.11 | 15.99 | 5,532 |
Feb 23, 2024 | 16.13 | 16.13 | 16.00 | 16.06 | 15.94 | 38,853 |
Feb 22, 2024 | 16.00 | 16.09 | 16.00 | 16.08 | 15.96 | 3,650 |
Feb 21, 2024 | 15.95 | 15.97 | 15.90 | 15.90 | 15.78 | 2,756 |
Feb 20, 2024 | 16.00 | 16.00 | 15.93 | 15.93 | 15.81 | 11,319 |
Feb 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | 1 |
Feb 16, 2024 | 15.86 | 16.03 | 15.86 | 15.99 | 15.87 | 2,248 |
Feb 15, 2024 | 15.84 | 15.86 | 15.84 | 15.86 | 15.74 | 1,337 |
Feb 14, 2024 | 16.00 | 16.00 | 15.81 | 15.81 | 15.69 | 1,654 |
Feb 13, 2024 | 15.77 | 15.95 | 15.77 | 15.95 | 15.83 | 1,354 |
Feb 12, 2024 | 15.70 | 15.84 | 15.70 | 15.77 | 15.65 | 8,254 |
Feb 09, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.73 | 2 |
Feb 08, 2024 | 15.80 | 15.80 | 15.75 | 15.78 | 15.66 | 5,046 |
Feb 07, 2024 | 15.85 | 15.88 | 15.85 | 15.88 | 15.76 | 1,152 |
Feb 06, 2024 | 15.92 | 15.95 | 15.85 | 15.86 | 15.74 | 8,400 |
Feb 05, 2024 | 16.28 | 16.28 | 15.97 | 15.97 | 15.85 | 1,583 |
Feb 02, 2024 | 16.16 | 16.16 | 16.00 | 16.00 | 15.88 | 46 |
Feb 01, 2024 | 16.02 | 16.02 | 15.83 | 15.92 | 15.80 | 9,045 |
Jan 31, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.86 | 949 |
Jan 30, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 2,761 |
Jan 29, 2024 | 15.77 | 15.83 | 15.77 | 15.80 | 15.68 | 353 |
Jan 25, 2024 | 15.73 | 15.73 | 15.71 | 15.71 | 15.59 | 733 |
Jan 24, 2024 | 15.73 | 15.76 | 15.73 | 15.76 | 15.64 | 2,473 |
Jan 23, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.49 | - |
Jan 22, 2024 | 15.64 | 15.64 | 15.61 | 15.61 | 15.49 | 1,621 |
Jan 19, 2024 | 15.55 | 15.56 | 15.52 | 15.52 | 15.40 | 1,570 |
Jan 18, 2024 | 15.73 | 15.73 | 15.66 | 15.67 | 15.55 | 726 |
Jan 17, 2024 | 15.62 | 15.73 | 15.61 | 15.70 | 15.58 | 5,499 |
Jan 16, 2024 | 15.71 | 15.72 | 15.71 | 15.72 | 15.60 | 3,577 |
Jan 15, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | - |
Jan 12, 2024 | 15.76 | 15.76 | 15.60 | 15.60 | 15.48 | 1,917 |
Jan 11, 2024 | 15.72 | 15.72 | 15.70 | 15.70 | 15.58 | 1,914 |
Jan 10, 2024 | 15.80 | 15.85 | 15.71 | 15.71 | 15.59 | 11,169 |
Jan 09, 2024 | 15.84 | 15.84 | 15.82 | 15.82 | 15.70 | 7,336 |
Jan 08, 2024 | 16.00 | 16.00 | 15.60 | 15.74 | 15.62 | 7,507 |
Jan 05, 2024 | 15.71 | 15.78 | 15.70 | 15.70 | 15.58 | 9,968 |
Jan 04, 2024 | 15.64 | 15.64 | 15.58 | 15.58 | 15.46 | 1,001 |
Jan 03, 2024 | 15.70 | 15.71 | 15.66 | 15.66 | 15.54 | 4,071 |
Jan 02, 2024 | 15.63 | 15.63 | 15.41 | 15.42 | 15.30 | 802 |
Jan 02, 2024 | 0.135474 Dividend | |||||
Dec 29, 2023 | 15.67 | 15.67 | 15.60 | 15.60 | 15.35 | 601 |
Dec 28, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.30 | 2 |
Dec 27, 2023 | 15.55 | 15.55 | 15.52 | 15.52 | 15.27 | 4,654 |
Dec 22, 2023 | 15.50 | 15.52 | 15.50 | 15.52 | 15.27 | 168 |
Dec 21, 2023 | 15.51 | 15.52 | 15.50 | 15.50 | 15.25 | 1,577 |
Dec 20, 2023 | 15.62 | 15.62 | 15.61 | 15.61 | 15.36 | 2,550 |
Dec 19, 2023 | 15.63 | 15.65 | 15.63 | 15.65 | 15.40 | 3,002 |
Dec 18, 2023 | 15.70 | 15.70 | 15.66 | 15.66 | 15.41 | 1,879 |
Dec 15, 2023 | 16.00 | 16.00 | 15.79 | 15.79 | 15.53 | 1,251 |
Dec 14, 2023 | 15.74 | 15.74 | 15.65 | 15.67 | 15.42 | 4,635 |
Dec 13, 2023 | 15.63 | 15.68 | 15.63 | 15.68 | 15.42 | 298 |
Dec 12, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.41 | 664 |
Dec 11, 2023 | 15.65 | 15.68 | 15.63 | 15.65 | 15.40 | 2,354 |
Dec 08, 2023 | 15.55 | 15.55 | 15.49 | 15.49 | 15.24 | 1,147 |
Dec 07, 2023 | 15.71 | 15.71 | 15.57 | 15.57 | 15.32 | 1,023 |
Dec 06, 2023 | 15.48 | 15.54 | 15.45 | 15.47 | 15.22 | 8,829 |
Dec 05, 2023 | 15.37 | 15.50 | 15.37 | 15.50 | 15.25 | 981 |
Dec 04, 2023 | 15.37 | 15.37 | 15.23 | 15.28 | 15.03 | 2,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |