Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 16.88 | 16.88 | 16.39 | 16.45 | 16.45 | 4,615 |
May 08, 2024 | 16.60 | 16.60 | 16.39 | 16.40 | 16.40 | 7,291 |
May 07, 2024 | 16.50 | 16.56 | 16.34 | 16.39 | 16.39 | 16,179 |
May 03, 2024 | 16.30 | 16.61 | 16.29 | 16.35 | 16.35 | 22,200 |
May 02, 2024 | 16.28 | 16.34 | 16.16 | 16.23 | 16.23 | 17,514 |
May 02, 2024 | 0.160347 Dividend | |||||
May 01, 2024 | 16.58 | 16.58 | 16.30 | 16.40 | 16.24 | 5,588 |
Apr 30, 2024 | 16.45 | 16.59 | 16.40 | 16.42 | 16.26 | 18,101 |
Apr 29, 2024 | 16.48 | 16.49 | 16.40 | 16.43 | 16.27 | 11,949 |
Apr 26, 2024 | 16.48 | 16.48 | 16.26 | 16.41 | 16.24 | 11,726 |
Apr 25, 2024 | 16.34 | 16.48 | 16.25 | 16.28 | 16.12 | 8,684 |
Apr 24, 2024 | 16.40 | 16.41 | 16.33 | 16.34 | 16.18 | 10,445 |
Apr 23, 2024 | 16.25 | 16.48 | 16.16 | 16.30 | 16.14 | 2,403 |
Apr 22, 2024 | 16.24 | 17.14 | 16.10 | 16.12 | 15.96 | 17,323 |
Apr 19, 2024 | 16.50 | 16.61 | 16.26 | 16.26 | 16.10 | 18,663 |
Apr 18, 2024 | 16.65 | 16.68 | 16.43 | 16.55 | 16.39 | 10,880 |
Apr 17, 2024 | 16.65 | 16.81 | 16.59 | 16.59 | 16.43 | 10,958 |
Apr 16, 2024 | 16.76 | 16.76 | 16.60 | 16.65 | 16.49 | 7,055 |
Apr 15, 2024 | 16.73 | 16.99 | 16.71 | 16.77 | 16.61 | 4,506 |
Apr 12, 2024 | 16.97 | 16.99 | 16.60 | 16.74 | 16.58 | 7,717 |
Apr 11, 2024 | 16.97 | 16.97 | 16.65 | 16.73 | 16.56 | 9,866 |
Apr 10, 2024 | 17.00 | 18.83 | 16.61 | 16.69 | 16.53 | 6,864 |
Apr 09, 2024 | 16.82 | 16.88 | 16.69 | 16.70 | 16.54 | 6,998 |
Apr 08, 2024 | 16.78 | 16.89 | 16.69 | 16.75 | 16.59 | 13,195 |
Apr 05, 2024 | 17.00 | 17.00 | 16.61 | 16.74 | 16.58 | 8,364 |
Apr 04, 2024 | 16.89 | 16.89 | 16.65 | 16.79 | 16.63 | 5,898 |
Apr 03, 2024 | 16.82 | 16.83 | 16.67 | 16.76 | 16.59 | 10,630 |
Apr 02, 2024 | 16.88 | 17.08 | 16.60 | 16.65 | 16.49 | 13,182 |
Mar 28, 2024 | 16.76 | 16.77 | 16.63 | 16.68 | 16.52 | 5,113 |
Mar 27, 2024 | 16.89 | 16.89 | 16.70 | 16.77 | 16.60 | 20,066 |
Mar 27, 2024 | 0.165375 Dividend | |||||
Mar 26, 2024 | 16.70 | 17.01 | 16.70 | 16.85 | 16.53 | 11,975 |
Mar 25, 2024 | 17.07 | 17.07 | 16.80 | 16.86 | 16.53 | 15,044 |
Mar 22, 2024 | 16.87 | 16.97 | 16.80 | 16.90 | 16.57 | 10,355 |
Mar 21, 2024 | 16.74 | 17.00 | 16.74 | 16.87 | 16.54 | 6,264 |
Mar 20, 2024 | 16.21 | 16.78 | 16.21 | 16.74 | 16.42 | 6,561 |
Mar 19, 2024 | 16.66 | 16.74 | 16.60 | 16.70 | 16.38 | 3,418 |
Mar 18, 2024 | 16.75 | 16.75 | 16.60 | 16.68 | 16.36 | 17,458 |
Mar 15, 2024 | 16.70 | 16.75 | 16.44 | 16.51 | 16.19 | 20,488 |
Mar 14, 2024 | 16.67 | 16.75 | 16.62 | 16.69 | 16.36 | 5,503 |
Mar 13, 2024 | 16.75 | 16.75 | 16.59 | 16.63 | 16.31 | 9,279 |
Mar 12, 2024 | 16.61 | 16.72 | 16.57 | 16.60 | 16.28 | 6,407 |
Mar 11, 2024 | 16.60 | 16.75 | 16.51 | 16.58 | 16.25 | 14,378 |
Mar 08, 2024 | 16.78 | 16.78 | 16.50 | 16.62 | 16.29 | 4,521 |
Mar 07, 2024 | 16.73 | 16.73 | 16.46 | 16.63 | 16.31 | 2,586 |
Mar 07, 2024 | 0.165491 Dividend | |||||
Mar 06, 2024 | 16.90 | 16.90 | 16.70 | 16.69 | 16.21 | 6,801 |
Mar 05, 2024 | 16.90 | 16.90 | 16.68 | 16.69 | 16.20 | 11,488 |
Mar 04, 2024 | 16.90 | 16.90 | 16.72 | 16.76 | 16.27 | 12,319 |
Mar 01, 2024 | 16.79 | 16.80 | 16.64 | 16.71 | 16.22 | 5,697 |
Feb 29, 2024 | 16.64 | 16.80 | 16.37 | 16.68 | 16.19 | 11,433 |
Feb 28, 2024 | 16.80 | 16.80 | 16.49 | 16.64 | 16.16 | 4,492 |
Feb 27, 2024 | 16.80 | 16.80 | 16.40 | 16.66 | 16.17 | 8,299 |
Feb 26, 2024 | 16.70 | 16.70 | 16.54 | 16.67 | 16.18 | 8,505 |
Feb 23, 2024 | 16.60 | 16.67 | 16.43 | 16.67 | 16.18 | 9,331 |
Feb 22, 2024 | 16.30 | 16.80 | 16.30 | 16.56 | 16.08 | 8,243 |
Feb 21, 2024 | 16.50 | 16.61 | 16.28 | 16.32 | 15.85 | 7,434 |
Feb 20, 2024 | 16.30 | 16.44 | 16.30 | 16.34 | 15.86 | 16,277 |
Feb 19, 2024 | 16.57 | 16.57 | 16.30 | 16.56 | 16.07 | 3,416 |
Feb 16, 2024 | 16.61 | 16.74 | 16.40 | 16.53 | 16.05 | 68,735 |
Feb 15, 2024 | 16.58 | 16.62 | 16.53 | 16.56 | 16.08 | 12,865 |
Feb 14, 2024 | 16.46 | 16.55 | 16.46 | 16.52 | 16.04 | 15,708 |
Feb 13, 2024 | 16.80 | 16.80 | 16.45 | 16.49 | 16.01 | 7,580 |
Feb 12, 2024 | 16.57 | 16.59 | 16.50 | 16.53 | 16.05 | 5,567 |
Feb 09, 2024 | 16.46 | 16.63 | 16.45 | 16.51 | 16.03 | 4,703 |
Feb 08, 2024 | 16.49 | 16.57 | 16.48 | 16.48 | 16.00 | 2,403 |
Feb 07, 2024 | 16.50 | 16.55 | 16.44 | 16.48 | 16.00 | 5,629 |
Feb 06, 2024 | 16.60 | 16.60 | 16.45 | 16.50 | 16.01 | 13,278 |
Feb 05, 2024 | 16.73 | 16.73 | 16.42 | 16.45 | 15.97 | 14,835 |
Feb 02, 2024 | 16.92 | 16.92 | 16.40 | 16.43 | 15.95 | 15,568 |
Feb 01, 2024 | 16.50 | 16.50 | 16.33 | 16.44 | 15.96 | 7,633 |
Feb 01, 2024 | 0.164254 Dividend | |||||
Jan 31, 2024 | 16.73 | 16.81 | 16.50 | 16.55 | 15.91 | 33,971 |
Jan 30, 2024 | 16.84 | 16.84 | 16.61 | 16.63 | 15.98 | 6,181 |
Jan 29, 2024 | 16.79 | 16.79 | 16.51 | 16.63 | 15.98 | 5,414 |
Jan 26, 2024 | 16.58 | 16.69 | 16.52 | 16.61 | 15.97 | 22,332 |
Jan 25, 2024 | 16.30 | 16.67 | 16.30 | 16.54 | 15.89 | 9,345 |
Jan 24, 2024 | 16.29 | 16.69 | 16.29 | 16.60 | 15.96 | 23,816 |
Jan 23, 2024 | 16.50 | 16.63 | 16.50 | 16.54 | 15.90 | 6,240 |
Jan 22, 2024 | 16.16 | 16.84 | 16.15 | 16.45 | 15.81 | 14,240 |
Jan 19, 2024 | 16.45 | 16.60 | 16.33 | 16.44 | 15.80 | 6,388 |
Jan 18, 2024 | 16.30 | 16.54 | 16.26 | 16.38 | 15.74 | 6,310 |
Jan 17, 2024 | 16.20 | 16.35 | 16.16 | 16.25 | 15.62 | 3,558 |
Jan 16, 2024 | 16.30 | 16.43 | 16.22 | 16.28 | 15.65 | 3,826 |
Jan 15, 2024 | 16.32 | 16.43 | 16.20 | 16.30 | 15.67 | 3,947 |
Jan 12, 2024 | 16.37 | 16.44 | 16.22 | 16.29 | 15.66 | 5,751 |
Jan 11, 2024 | 16.50 | 16.50 | 16.22 | 16.24 | 15.61 | 48,533 |
Jan 11, 2024 | 0.149268 Dividend | |||||
Jan 10, 2024 | 16.00 | 16.50 | 16.00 | 16.35 | 15.57 | 9,527 |
Jan 09, 2024 | 16.30 | 16.46 | 16.26 | 16.35 | 15.57 | 10,520 |
Jan 08, 2024 | 16.50 | 16.50 | 16.05 | 16.30 | 15.52 | 5,025 |
Jan 05, 2024 | 16.26 | 16.26 | 16.10 | 16.15 | 15.38 | 4,393 |
Jan 04, 2024 | 16.35 | 16.35 | 16.10 | 16.14 | 15.37 | 6,065 |
Jan 03, 2024 | 16.12 | 16.34 | 16.00 | 16.18 | 15.41 | 6,150 |
Jan 02, 2024 | 16.33 | 16.43 | 16.18 | 16.19 | 15.42 | 13,232 |
Dec 29, 2023 | 16.37 | 16.45 | 16.25 | 16.37 | 15.59 | 5,648 |
Dec 28, 2023 | 16.50 | 16.50 | 16.30 | 16.36 | 15.58 | 13,514 |
Dec 27, 2023 | 16.20 | 16.36 | 16.15 | 16.26 | 15.49 | 21,573 |
Dec 22, 2023 | 16.26 | 16.33 | 16.17 | 16.22 | 15.45 | 1,552 |
Dec 21, 2023 | 16.37 | 16.37 | 16.17 | 16.20 | 15.43 | 10,338 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |