Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 18.20 | 18.24 | 18.20 | 18.24 | 18.24 | 65,120 |
May 06, 2024 | 18.16 | 18.34 | 18.12 | 18.12 | 18.12 | 77,420 |
May 03, 2024 | 18.22 | 18.35 | 18.11 | 18.11 | 18.11 | 7,688 |
May 02, 2024 | 18.16 | 18.21 | 17.99 | 18.20 | 18.20 | 8,614 |
May 01, 2024 | 17.90 | 17.99 | 17.84 | 17.98 | 17.98 | 4,708 |
Apr 30, 2024 | 17.81 | 17.93 | 17.80 | 17.91 | 17.91 | 11,851 |
Apr 29, 2024 | 17.82 | 17.94 | 17.77 | 17.94 | 17.94 | 8,441 |
Apr 26, 2024 | 17.51 | 17.81 | 17.49 | 17.80 | 17.80 | 141,484 |
Apr 25, 2024 | 17.50 | 17.58 | 17.39 | 17.51 | 17.51 | 29,857 |
Apr 24, 2024 | 17.32 | 17.52 | 17.32 | 17.45 | 17.45 | 45,305 |
Apr 23, 2024 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | 93,948 |
Apr 22, 2024 | 17.34 | 17.48 | 17.22 | 17.35 | 17.35 | 13,807 |
Apr 19, 2024 | 17.42 | 17.43 | 17.35 | 17.35 | 17.35 | 17,834 |
Apr 18, 2024 | 17.55 | 17.55 | 17.42 | 17.45 | 17.45 | 75,700 |
Apr 17, 2024 | 17.50 | 17.57 | 17.50 | 17.55 | 17.55 | 1,600 |
Apr 16, 2024 | 17.41 | 17.41 | 17.26 | 17.40 | 17.40 | 2,050 |
Apr 15, 2024 | 17.55 | 17.55 | 17.36 | 17.38 | 17.38 | 8,700 |
Apr 12, 2024 | 17.81 | 17.90 | 17.55 | 17.55 | 17.55 | 8,425 |
Apr 11, 2024 | 17.89 | 17.90 | 17.85 | 17.90 | 17.90 | 1,440 |
Apr 10, 2024 | 17.80 | 17.80 | 17.76 | 17.76 | 17.76 | 3,900 |
Apr 09, 2024 | 17.69 | 17.90 | 17.69 | 17.75 | 17.75 | 1,462 |
Apr 08, 2024 | 17.75 | 17.79 | 17.68 | 17.70 | 17.70 | 80,108 |
Apr 05, 2024 | 17.60 | 17.70 | 17.51 | 17.60 | 17.60 | 5,580 |
Apr 04, 2024 | 17.60 | 17.65 | 17.40 | 17.45 | 17.45 | 101,896 |
Apr 03, 2024 | 17.70 | 17.70 | 17.57 | 17.59 | 17.59 | 137,153 |
Apr 02, 2024 | 17.64 | 17.75 | 17.60 | 17.75 | 17.75 | 2,774 |
Apr 01, 2024 | 17.78 | 17.78 | 17.44 | 17.56 | 17.56 | 5,127 |
Apr 01, 2024 | 0.235125 Dividend | |||||
Mar 28, 2024 | 17.74 | 17.80 | 17.70 | 17.80 | 17.56 | 3,400 |
Mar 27, 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 17.37 | 2,019 |
Mar 26, 2024 | 17.50 | 17.60 | 17.40 | 17.60 | 17.37 | 5,552 |
Mar 25, 2024 | 17.27 | 17.46 | 17.27 | 17.44 | 17.21 | 4,500 |
Mar 22, 2024 | 17.51 | 17.60 | 17.36 | 17.36 | 17.13 | 25,941 |
Mar 21, 2024 | 17.25 | 17.46 | 17.22 | 17.46 | 17.23 | 3,353 |
Mar 20, 2024 | 17.30 | 17.33 | 17.23 | 17.30 | 17.07 | 8,700 |
Mar 19, 2024 | 17.24 | 17.32 | 17.23 | 17.30 | 17.07 | 27,633 |
Mar 18, 2024 | 17.24 | 17.35 | 17.20 | 17.30 | 17.07 | 7,500 |
Mar 15, 2024 | 17.35 | 17.39 | 17.33 | 17.39 | 17.16 | 7,438 |
Mar 14, 2024 | 17.34 | 17.37 | 17.20 | 17.37 | 17.14 | 5,177 |
Mar 13, 2024 | 17.15 | 17.35 | 17.15 | 17.27 | 17.04 | 52,427 |
Mar 12, 2024 | 17.03 | 17.15 | 17.03 | 17.15 | 16.92 | 6,430 |
Mar 11, 2024 | 17.19 | 17.25 | 17.15 | 17.18 | 16.95 | 3,310 |
Mar 08, 2024 | 17.00 | 17.19 | 17.00 | 17.19 | 16.96 | 11,118 |
Mar 07, 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 16.78 | 9,950 |
Mar 06, 2024 | 16.89 | 17.00 | 16.89 | 17.00 | 16.78 | 8,700 |
Mar 05, 2024 | 16.94 | 16.98 | 16.90 | 16.90 | 16.68 | 3,083 |
Mar 04, 2024 | 16.86 | 16.87 | 16.84 | 16.86 | 16.64 | 2,700 |
Mar 01, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.61 | 5,600 |
Feb 29, 2024 | 16.95 | 16.95 | 16.83 | 16.83 | 16.61 | 1,127 |
Feb 28, 2024 | 16.92 | 16.92 | 16.91 | 16.91 | 16.69 | 800 |
Feb 27, 2024 | 17.00 | 17.00 | 16.91 | 16.91 | 16.69 | 6,060 |
Feb 26, 2024 | 17.00 | 17.00 | 16.92 | 16.92 | 16.70 | 8,200 |
Feb 23, 2024 | 16.97 | 17.00 | 16.92 | 16.92 | 16.70 | 6,186 |
Feb 22, 2024 | 17.04 | 17.08 | 16.90 | 17.08 | 16.85 | 3,900 |
Feb 21, 2024 | 16.91 | 17.22 | 16.88 | 17.22 | 16.99 | 41,230 |
Feb 20, 2024 | 16.95 | 17.00 | 16.94 | 16.95 | 16.73 | 5,328 |
Feb 16, 2024 | 16.86 | 17.00 | 16.86 | 17.00 | 16.78 | 30,925 |
Feb 15, 2024 | 16.90 | 16.91 | 16.86 | 16.86 | 16.64 | 1,100 |
Feb 14, 2024 | 16.95 | 16.95 | 16.75 | 16.90 | 16.68 | 4,842 |
Feb 13, 2024 | 16.90 | 16.90 | 16.79 | 16.79 | 16.57 | 10,911 |
Feb 12, 2024 | 16.67 | 16.88 | 16.67 | 16.88 | 16.66 | 1,100 |
Feb 09, 2024 | 16.71 | 16.84 | 16.67 | 16.84 | 16.62 | 5,314 |
Feb 08, 2024 | 16.79 | 16.79 | 16.65 | 16.66 | 16.44 | 3,418 |
Feb 07, 2024 | 16.79 | 16.80 | 16.75 | 16.80 | 16.58 | 4,034 |
Feb 06, 2024 | 16.79 | 16.93 | 16.65 | 16.65 | 16.43 | 8,830 |
Feb 05, 2024 | 16.66 | 16.90 | 16.66 | 16.90 | 16.68 | 47,700 |
Feb 02, 2024 | 16.99 | 16.99 | 16.74 | 16.84 | 16.62 | 23,175 |
Feb 01, 2024 | 16.83 | 16.90 | 16.73 | 16.87 | 16.65 | 9,218 |
Jan 31, 2024 | 16.65 | 16.79 | 16.65 | 16.78 | 16.56 | 10,312 |
Jan 30, 2024 | 16.70 | 16.89 | 16.70 | 16.75 | 16.53 | 10,788 |
Jan 29, 2024 | 16.51 | 16.79 | 16.50 | 16.79 | 16.57 | 150,477 |
Jan 26, 2024 | 16.67 | 16.67 | 16.50 | 16.65 | 16.43 | 144,331 |
Jan 25, 2024 | 16.60 | 16.63 | 16.50 | 16.50 | 16.28 | 11,052 |
Jan 24, 2024 | 16.59 | 16.60 | 16.55 | 16.60 | 16.38 | 3,177 |
Jan 23, 2024 | 16.60 | 16.60 | 16.50 | 16.57 | 16.35 | 3,302 |
Jan 22, 2024 | 16.40 | 16.60 | 16.36 | 16.58 | 16.36 | 10,043 |
Jan 19, 2024 | 16.30 | 16.35 | 16.11 | 16.35 | 16.13 | 18,566 |
Jan 18, 2024 | 15.86 | 16.00 | 15.84 | 16.00 | 15.79 | 13,524 |
Jan 17, 2024 | 15.86 | 15.90 | 15.84 | 15.85 | 15.64 | 5,057 |
Jan 16, 2024 | 15.61 | 15.89 | 15.61 | 15.85 | 15.64 | 12,343 |
Jan 15, 2024 | 15.74 | 15.75 | 15.74 | 15.75 | 15.54 | 1,300 |
Jan 12, 2024 | 15.60 | 15.74 | 15.57 | 15.74 | 15.53 | 15,610 |
Jan 11, 2024 | 15.68 | 15.68 | 15.55 | 15.55 | 15.34 | 6,388 |
Jan 10, 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.39 | 4,069 |
Jan 09, 2024 | 15.69 | 15.75 | 15.69 | 15.71 | 15.50 | 10,450 |
Jan 08, 2024 | 15.64 | 15.70 | 15.57 | 15.68 | 15.47 | 3,846 |
Jan 05, 2024 | 15.47 | 15.50 | 15.46 | 15.50 | 15.30 | 24,620 |
Jan 04, 2024 | 15.45 | 15.47 | 15.45 | 15.45 | 15.25 | 20,875 |
Jan 03, 2024 | 15.30 | 15.40 | 15.30 | 15.37 | 15.17 | 12,019 |
Jan 02, 2024 | 15.24 | 15.29 | 15.24 | 15.29 | 15.09 | 2,100 |
Dec 29, 2023 | 15.05 | 15.09 | 15.04 | 15.09 | 14.89 | 7,505 |
Dec 29, 2023 | 0.235125 Dividend | |||||
Dec 28, 2023 | 15.05 | 15.29 | 15.05 | 15.29 | 14.86 | 6,301 |
Dec 27, 2023 | 15.20 | 15.20 | 15.05 | 15.06 | 14.63 | 6,774 |
Dec 22, 2023 | 15.10 | 15.17 | 14.81 | 15.17 | 14.74 | 22,665 |
Dec 21, 2023 | 14.75 | 15.10 | 14.72 | 14.90 | 14.48 | 44,810 |
Dec 20, 2023 | 14.56 | 14.80 | 14.56 | 14.71 | 14.29 | 18,140 |
Dec 19, 2023 | 14.80 | 14.80 | 14.68 | 14.68 | 14.26 | 26,268 |
Dec 18, 2023 | 15.06 | 15.11 | 14.77 | 14.80 | 14.38 | 27,086 |
Dec 15, 2023 | 15.11 | 15.15 | 15.08 | 15.10 | 14.67 | 99,859 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |