Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.64 | 16.79 | 16.64 | 16.68 | 16.68 | 20,600 |
Apr 25, 2024 | 16.69 | 16.74 | 16.66 | 16.69 | 16.69 | 1,800 |
Apr 24, 2024 | 16.70 | 16.79 | 16.70 | 16.79 | 16.79 | 500 |
Apr 23, 2024 | 16.73 | 16.79 | 16.61 | 16.62 | 16.62 | 17,700 |
Apr 23, 2024 | 0.051 Dividend | |||||
Apr 22, 2024 | 16.78 | 16.78 | 16.61 | 16.66 | 16.61 | 1,400 |
Apr 19, 2024 | 16.76 | 16.76 | 16.50 | 16.56 | 16.50 | 12,100 |
Apr 18, 2024 | 16.79 | 16.81 | 16.79 | 16.81 | 16.76 | 1,400 |
Apr 17, 2024 | 16.79 | 16.83 | 16.79 | 16.82 | 16.76 | 1,600 |
Apr 16, 2024 | 16.85 | 16.88 | 16.84 | 16.88 | 16.83 | 3,500 |
Apr 15, 2024 | 16.77 | 16.82 | 16.76 | 16.82 | 16.76 | 2,700 |
Apr 12, 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 16.86 | 1,500 |
Apr 11, 2024 | 16.87 | 16.88 | 16.59 | 16.72 | 16.67 | 7,900 |
Apr 10, 2024 | 16.81 | 16.85 | 16.80 | 16.85 | 16.80 | 3,700 |
Apr 09, 2024 | 16.87 | 16.87 | 16.82 | 16.87 | 16.81 | 4,200 |
Apr 08, 2024 | 16.82 | 16.90 | 16.82 | 16.87 | 16.82 | 900 |
Apr 05, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.87 | 600 |
Apr 04, 2024 | 16.84 | 16.95 | 16.83 | 16.84 | 16.79 | 3,900 |
Apr 03, 2024 | 16.88 | 16.89 | 16.77 | 16.86 | 16.81 | 29,700 |
Apr 02, 2024 | 16.86 | 16.91 | 16.81 | 16.86 | 16.80 | 4,900 |
Apr 01, 2024 | 16.99 | 16.99 | 16.90 | 16.97 | 16.92 | 8,800 |
Mar 28, 2024 | 17.01 | 17.01 | 16.96 | 16.96 | 16.91 | 800 |
Mar 27, 2024 | 16.96 | 17.02 | 16.96 | 17.02 | 16.97 | 1,600 |
Mar 26, 2024 | 17.09 | 17.09 | 16.96 | 16.96 | 16.91 | 500 |
Mar 25, 2024 | 16.99 | 17.05 | 16.99 | 17.05 | 16.99 | 900 |
Mar 22, 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 16.95 | 1,300 |
Mar 21, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.90 | 100 |
Mar 21, 2024 | 0.051 Dividend | |||||
Mar 20, 2024 | 16.97 | 17.05 | 16.96 | 17.05 | 16.95 | 2,700 |
Mar 19, 2024 | 16.97 | 17.06 | 16.97 | 17.06 | 16.96 | 1,200 |
Mar 18, 2024 | 16.97 | 17.05 | 16.97 | 17.05 | 16.95 | 1,800 |
Mar 15, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.96 | 100 |
Mar 14, 2024 | 16.99 | 17.04 | 16.99 | 17.00 | 16.90 | 900 |
Mar 13, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.98 | 100 |
Mar 12, 2024 | 17.00 | 17.03 | 16.99 | 17.01 | 16.91 | 2,400 |
Mar 11, 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 16.95 | 1,000 |
Mar 08, 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 16.92 | 1,200 |
Mar 07, 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 16.90 | 1,700 |
Mar 06, 2024 | 17.01 | 17.01 | 16.95 | 16.95 | 16.85 | 1,800 |
Mar 05, 2024 | 16.91 | 17.07 | 16.91 | 17.02 | 16.92 | 2,200 |
Mar 04, 2024 | 16.94 | 16.95 | 16.91 | 16.91 | 16.81 | 1,400 |
Mar 01, 2024 | 16.94 | 17.01 | 16.90 | 17.01 | 16.91 | 2,100 |
Feb 29, 2024 | 16.94 | 16.97 | 16.94 | 16.97 | 16.87 | 1,000 |
Feb 28, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | 1,500 |
Feb 27, 2024 | 16.97 | 16.98 | 16.97 | 16.98 | 16.88 | 500 |
Feb 26, 2024 | 17.00 | 17.00 | 16.88 | 16.97 | 16.87 | 6,500 |
Feb 23, 2024 | 16.86 | 16.98 | 16.86 | 16.94 | 16.84 | 2,200 |
Feb 22, 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.76 | 3,300 |
Feb 21, 2024 | 16.90 | 16.98 | 16.88 | 16.88 | 16.78 | 5,200 |
Feb 21, 2024 | 0.051 Dividend | |||||
Feb 20, 2024 | 16.91 | 17.01 | 16.91 | 16.92 | 16.77 | 2,300 |
Feb 16, 2024 | 16.89 | 16.95 | 16.80 | 16.95 | 16.80 | 5,400 |
Feb 15, 2024 | 16.88 | 16.97 | 16.88 | 16.91 | 16.76 | 8,400 |
Feb 14, 2024 | 16.95 | 16.95 | 16.87 | 16.95 | 16.80 | 1,400 |
Feb 13, 2024 | 16.89 | 16.89 | 16.84 | 16.84 | 16.69 | 700 |
Feb 12, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.85 | 200 |
Feb 09, 2024 | 16.98 | 16.99 | 16.89 | 16.89 | 16.74 | 400 |
Feb 08, 2024 | 17.02 | 17.02 | 16.96 | 17.00 | 16.85 | 4,900 |
Feb 07, 2024 | 16.94 | 16.94 | 16.93 | 16.93 | 16.78 | 200 |
Feb 06, 2024 | 16.87 | 16.97 | 16.85 | 16.96 | 16.81 | 2,900 |
Feb 05, 2024 | 17.06 | 17.06 | 16.94 | 17.06 | 16.91 | 700 |
Feb 02, 2024 | 17.07 | 17.07 | 16.95 | 16.95 | 16.80 | 2,200 |
Feb 01, 2024 | 17.11 | 17.13 | 17.08 | 17.13 | 16.98 | 500 |
Jan 31, 2024 | 16.98 | 16.98 | 16.90 | 16.90 | 16.75 | 400 |
Jan 30, 2024 | 16.94 | 17.05 | 16.83 | 16.97 | 16.82 | 13,800 |
Jan 29, 2024 | 16.85 | 16.87 | 16.81 | 16.87 | 16.72 | 2,000 |
Jan 26, 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 16.60 | 1,100 |
Jan 25, 2024 | 16.78 | 16.79 | 16.75 | 16.75 | 16.60 | 2,000 |
Jan 24, 2024 | 16.71 | 16.75 | 16.71 | 16.75 | 16.60 | 400 |
Jan 23, 2024 | 16.69 | 16.69 | 16.66 | 16.66 | 16.51 | 200 |
Jan 23, 2024 | 0.051 Dividend | |||||
Jan 22, 2024 | 16.82 | 16.85 | 16.82 | 16.85 | 16.65 | 1,000 |
Jan 19, 2024 | 16.73 | 16.75 | 16.71 | 16.71 | 16.51 | 6,300 |
Jan 18, 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.66 | 700 |
Jan 17, 2024 | 16.94 | 16.97 | 16.84 | 16.84 | 16.64 | 1,400 |
Jan 16, 2024 | 17.03 | 17.03 | 16.92 | 17.02 | 16.82 | 22,500 |
Jan 12, 2024 | 16.94 | 16.94 | 16.93 | 16.93 | 16.73 | 500 |
Jan 11, 2024 | 16.94 | 17.00 | 16.91 | 17.00 | 16.80 | 2,700 |
Jan 10, 2024 | 16.94 | 16.94 | 16.89 | 16.93 | 16.73 | 2,100 |
Jan 09, 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 16.80 | 30,900 |
Jan 08, 2024 | 17.00 | 17.00 | 16.91 | 16.91 | 16.71 | 3,000 |
Jan 05, 2024 | 17.08 | 17.14 | 16.99 | 17.07 | 16.86 | 19,400 |
Jan 04, 2024 | 17.86 | 17.86 | 16.96 | 17.05 | 16.84 | 79,800 |
Jan 03, 2024 | 16.92 | 17.01 | 16.91 | 17.01 | 16.81 | 4,200 |
Jan 02, 2024 | 17.04 | 17.04 | 16.90 | 16.90 | 16.70 | 600 |
Dec 29, 2023 | 16.88 | 17.07 | 16.87 | 17.06 | 16.85 | 10,200 |
Dec 28, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.68 | 1,400 |
Dec 27, 2023 | 17.07 | 17.11 | 16.99 | 17.07 | 16.86 | 7,500 |
Dec 26, 2023 | 17.00 | 17.04 | 16.95 | 16.95 | 16.75 | 2,500 |
Dec 22, 2023 | 17.02 | 17.04 | 16.86 | 16.97 | 16.77 | 3,500 |
Dec 22, 2023 | 0.051 Dividend | |||||
Dec 21, 2023 | 16.85 | 17.02 | 16.85 | 16.88 | 16.63 | 2,600 |
Dec 20, 2023 | 16.84 | 16.98 | 16.82 | 16.98 | 16.72 | 8,700 |
Dec 19, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.66 | 200 |
Dec 18, 2023 | 16.91 | 17.07 | 16.85 | 16.97 | 16.72 | 11,700 |
Dec 15, 2023 | 16.86 | 16.97 | 16.71 | 16.74 | 16.49 | 22,400 |
Dec 14, 2023 | 16.84 | 17.50 | 16.71 | 16.71 | 16.46 | 21,600 |
Dec 13, 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.34 | 100 |
Dec 12, 2023 | 16.69 | 16.69 | 16.64 | 16.64 | 16.39 | 3,900 |
Dec 11, 2023 | 16.65 | 16.65 | 16.62 | 16.62 | 16.37 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |