Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.52 | 16.54 | 16.52 | 16.54 | 16.54 | 293 |
Apr 23, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 861 |
Apr 22, 2024 | 16.13 | 17.39 | 15.94 | 16.67 | 16.67 | 1,473 |
Apr 19, 2024 | 16.40 | 16.48 | 16.40 | 16.48 | 16.48 | 1,146 |
Apr 18, 2024 | 16.35 | 16.60 | 16.34 | 16.43 | 16.43 | 4,155 |
Apr 17, 2024 | 16.78 | 16.78 | 16.58 | 16.58 | 16.58 | 964 |
Apr 16, 2024 | 16.55 | 16.82 | 16.55 | 16.82 | 16.82 | 768 |
Apr 15, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Apr 12, 2024 | 16.89 | 16.89 | 16.84 | 16.84 | 16.84 | 726 |
Apr 11, 2024 | 16.30 | 16.35 | 16.28 | 16.35 | 16.35 | 2,982 |
Apr 10, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 382 |
Apr 09, 2024 | 16.77 | 16.77 | 16.59 | 16.61 | 16.61 | 8,802 |
Apr 08, 2024 | 16.75 | 17.30 | 16.53 | 17.30 | 17.30 | 2,204 |
Apr 05, 2024 | 16.75 | 16.86 | 16.75 | 16.86 | 16.86 | 1,321 |
Apr 04, 2024 | 17.31 | 17.31 | 16.58 | 16.58 | 16.58 | 1,098 |
Apr 03, 2024 | 17.05 | 17.05 | 16.47 | 16.47 | 16.47 | 1,470 |
Apr 02, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 453 |
Apr 01, 2024 | 17.56 | 17.56 | 16.60 | 16.61 | 16.61 | 1,355 |
Apr 01, 2024 | 0.615716 Dividend | |||||
Mar 28, 2024 | 17.57 | 18.43 | 17.57 | 17.78 | 17.16 | 860 |
Mar 27, 2024 | 17.56 | 17.97 | 17.56 | 17.97 | 17.35 | 1,430 |
Mar 26, 2024 | 18.09 | 18.09 | 17.80 | 17.80 | 17.18 | 751 |
Mar 25, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.12 | 496 |
Mar 22, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.28 | 453 |
Mar 21, 2024 | 17.88 | 18.03 | 17.69 | 17.69 | 17.08 | 1,400 |
Mar 20, 2024 | 18.02 | 18.02 | 17.74 | 17.74 | 17.13 | 533 |
Mar 19, 2024 | 17.84 | 17.84 | 17.14 | 17.14 | 16.55 | 2,071 |
Mar 18, 2024 | 17.70 | 17.81 | 17.51 | 17.81 | 17.19 | 724 |
Mar 15, 2024 | 17.66 | 17.70 | 17.66 | 17.70 | 17.09 | 652 |
Mar 14, 2024 | 18.20 | 18.20 | 18.19 | 18.19 | 17.56 | 775 |
Mar 13, 2024 | 18.05 | 18.05 | 17.95 | 17.95 | 17.33 | 867 |
Mar 12, 2024 | 18.14 | 18.16 | 18.14 | 18.16 | 17.53 | 746 |
Mar 11, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.27 | 652 |
Mar 08, 2024 | 18.17 | 18.17 | 17.91 | 17.91 | 17.29 | 4,792 |
Mar 07, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.43 | 707 |
Mar 06, 2024 | 17.98 | 18.23 | 17.93 | 17.93 | 17.31 | 2,168 |
Mar 05, 2024 | 17.80 | 17.80 | 17.77 | 17.77 | 17.15 | 452 |
Mar 04, 2024 | 17.80 | 17.83 | 17.65 | 17.65 | 17.04 | 669 |
Mar 01, 2024 | 17.78 | 17.79 | 17.54 | 17.54 | 16.93 | 1,844 |
Feb 29, 2024 | 17.70 | 17.73 | 17.64 | 17.64 | 17.02 | 1,745 |
Feb 28, 2024 | 17.25 | 17.25 | 17.20 | 17.20 | 16.61 | 410 |
Feb 27, 2024 | 17.76 | 18.06 | 17.35 | 17.35 | 16.75 | 2,692 |
Feb 26, 2024 | 18.45 | 18.45 | 18.07 | 18.32 | 17.68 | 1,169 |
Feb 23, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.12 | 365 |
Feb 22, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.00 | - |
Feb 21, 2024 | 18.84 | 18.84 | 18.63 | 18.65 | 18.00 | 873 |
Feb 20, 2024 | 18.70 | 18.82 | 18.60 | 18.65 | 18.00 | 1,125 |
Feb 16, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.05 | 370 |
Feb 15, 2024 | 18.83 | 18.86 | 18.65 | 18.86 | 18.21 | 1,249 |
Feb 14, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 17.73 | 390 |
Feb 13, 2024 | 18.07 | 18.07 | 17.94 | 17.94 | 17.32 | 3,937 |
Feb 12, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.31 | 276 |
Feb 09, 2024 | 18.80 | 18.84 | 18.64 | 18.65 | 18.00 | 738 |
Feb 08, 2024 | 18.83 | 18.83 | 18.65 | 18.65 | 18.00 | 1,122 |
Feb 07, 2024 | 19.35 | 19.35 | 19.08 | 19.10 | 18.44 | 1,112 |
Feb 06, 2024 | 18.73 | 18.78 | 18.42 | 18.76 | 18.12 | 3,001 |
Feb 05, 2024 | 18.42 | 18.46 | 18.09 | 18.09 | 17.46 | 1,831 |
Feb 02, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.87 | 451 |
Feb 01, 2024 | 19.24 | 19.24 | 18.98 | 18.98 | 18.32 | 725 |
Jan 31, 2024 | 19.04 | 19.21 | 19.04 | 19.20 | 18.54 | 854 |
Jan 30, 2024 | 18.69 | 18.94 | 18.69 | 18.94 | 18.28 | 1,536 |
Jan 29, 2024 | 18.68 | 18.68 | 18.67 | 18.68 | 18.03 | 826 |
Jan 26, 2024 | 18.73 | 19.17 | 18.73 | 19.17 | 18.51 | 1,634 |
Jan 25, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.05 | 497 |
Jan 24, 2024 | 18.61 | 18.61 | 18.16 | 18.16 | 17.53 | 597 |
Jan 23, 2024 | 18.91 | 18.91 | 18.85 | 18.85 | 18.20 | 697 |
Jan 22, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.12 | 413 |
Jan 19, 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 17.91 | 1,251 |
Jan 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.38 | 349 |
Jan 17, 2024 | 18.03 | 18.08 | 17.71 | 18.08 | 17.45 | 1,461 |
Jan 16, 2024 | 18.60 | 18.60 | 18.49 | 18.49 | 17.84 | 798 |
Jan 12, 2024 | 18.66 | 18.68 | 18.66 | 18.68 | 18.03 | 663 |
Jan 11, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.81 | - |
Jan 10, 2024 | 19.12 | 19.48 | 19.12 | 19.48 | 18.81 | 486 |
Jan 09, 2024 | 19.13 | 19.13 | 18.92 | 18.92 | 18.27 | 727 |
Jan 08, 2024 | 18.38 | 18.98 | 18.38 | 18.98 | 18.32 | 2,667 |
Jan 05, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 17.83 | 1,004 |
Jan 04, 2024 | 18.73 | 18.87 | 17.89 | 18.87 | 18.22 | 2,568 |
Jan 03, 2024 | 18.17 | 18.42 | 18.00 | 18.15 | 17.52 | 966 |
Jan 02, 2024 | 18.42 | 18.45 | 18.42 | 18.45 | 17.82 | 2,887 |
Dec 29, 2023 | 18.85 | 18.85 | 18.58 | 18.58 | 17.94 | 445 |
Dec 28, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 17.92 | 247 |
Dec 27, 2023 | 18.63 | 18.63 | 18.17 | 18.17 | 17.54 | 1,057 |
Dec 26, 2023 | 18.71 | 19.22 | 18.70 | 18.70 | 18.05 | 1,801 |
Dec 22, 2023 | 18.71 | 19.46 | 18.19 | 18.19 | 17.56 | 2,923 |
Dec 21, 2023 | 18.54 | 18.54 | 18.18 | 18.18 | 17.55 | 688 |
Dec 20, 2023 | 18.19 | 18.83 | 18.18 | 18.83 | 18.18 | 4,013 |
Dec 19, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.82 | - |
Dec 18, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.82 | 1,073 |
Dec 15, 2023 | 18.48 | 18.49 | 18.32 | 18.47 | 17.83 | 866 |
Dec 14, 2023 | 17.77 | 18.34 | 17.77 | 18.17 | 17.54 | 2,012 |
Dec 13, 2023 | 17.19 | 17.33 | 16.93 | 17.00 | 16.41 | 1,085 |
Dec 12, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.11 | - |
Dec 11, 2023 | 17.67 | 17.72 | 17.32 | 17.72 | 17.11 | 4,140 |
Dec 08, 2023 | 17.75 | 17.77 | 17.75 | 17.77 | 17.15 | 1,209 |
Dec 07, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.31 | 258 |
Dec 06, 2023 | 17.06 | 17.06 | 17.04 | 17.04 | 16.45 | 955 |
Dec 05, 2023 | 17.04 | 17.04 | 16.36 | 16.36 | 15.79 | 1,248 |
Dec 04, 2023 | 16.94 | 16.94 | 16.65 | 16.65 | 16.07 | 570 |
Dec 01, 2023 | 16.44 | 16.79 | 16.44 | 16.79 | 16.21 | 22,298 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |