Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.30 | 16.40 | 16.14 | 16.40 | 16.40 | 19,337 |
Apr 24, 2024 | 16.40 | 16.57 | 16.33 | 16.57 | 16.57 | 9,864 |
Apr 23, 2024 | 16.25 | 16.53 | 16.17 | 16.53 | 16.53 | 36,830 |
Apr 22, 2024 | 16.06 | 16.25 | 16.06 | 16.25 | 16.25 | 23,148 |
Apr 19, 2024 | 15.98 | 16.17 | 15.96 | 16.13 | 16.13 | 159,075 |
Apr 18, 2024 | 16.05 | 16.06 | 15.96 | 15.98 | 15.98 | 51,135 |
Apr 17, 2024 | 16.08 | 16.11 | 15.93 | 15.99 | 15.99 | 38,827 |
Apr 16, 2024 | 15.93 | 16.16 | 15.71 | 15.93 | 15.93 | 160,130 |
Apr 15, 2024 | 16.44 | 16.52 | 15.97 | 16.00 | 16.00 | 131,505 |
Apr 12, 2024 | 16.54 | 16.68 | 16.38 | 16.38 | 16.38 | 41,312 |
Apr 11, 2024 | 16.89 | 16.89 | 16.45 | 16.56 | 16.56 | 39,211 |
Apr 10, 2024 | 16.98 | 17.04 | 16.65 | 16.82 | 16.82 | 58,137 |
Apr 09, 2024 | 17.27 | 17.39 | 17.22 | 17.23 | 17.23 | 18,472 |
Apr 08, 2024 | 17.37 | 17.37 | 17.20 | 17.27 | 17.27 | 27,740 |
Apr 05, 2024 | 17.30 | 17.50 | 17.29 | 17.36 | 17.36 | 12,176 |
Apr 04, 2024 | 17.41 | 17.45 | 17.32 | 17.35 | 17.35 | 22,030 |
Apr 03, 2024 | 17.15 | 17.38 | 17.12 | 17.38 | 17.38 | 17,555 |
Apr 02, 2024 | 17.43 | 17.45 | 17.08 | 17.34 | 17.34 | 169,207 |
Apr 01, 2024 | 17.78 | 17.80 | 17.46 | 17.62 | 17.62 | 94,013 |
Mar 28, 2024 | 17.88 | 18.05 | 17.64 | 17.64 | 17.64 | 85,649 |
Mar 27, 2024 | 17.63 | 17.91 | 17.48 | 17.91 | 17.91 | 42,412 |
Mar 27, 2024 | 0.234375 Dividend | |||||
Mar 26, 2024 | 17.78 | 17.83 | 17.66 | 17.77 | 17.53 | 18,211 |
Mar 25, 2024 | 17.86 | 17.86 | 17.62 | 17.74 | 17.51 | 98,055 |
Mar 22, 2024 | 18.02 | 18.02 | 17.79 | 17.88 | 17.64 | 64,035 |
Mar 21, 2024 | 17.88 | 17.96 | 17.80 | 17.93 | 17.69 | 84,211 |
Mar 20, 2024 | 17.86 | 17.86 | 17.69 | 17.76 | 17.53 | 17,448 |
Mar 19, 2024 | 17.64 | 17.81 | 17.64 | 17.80 | 17.57 | 16,617 |
Mar 18, 2024 | 17.72 | 17.72 | 17.51 | 17.57 | 17.34 | 31,037 |
Mar 15, 2024 | 17.65 | 17.68 | 17.50 | 17.67 | 17.44 | 28,301 |
Mar 14, 2024 | 17.82 | 17.92 | 17.66 | 17.69 | 17.46 | 22,088 |
Mar 13, 2024 | 17.90 | 17.99 | 17.88 | 17.91 | 17.67 | 21,130 |
Mar 12, 2024 | 17.90 | 17.98 | 17.85 | 17.90 | 17.66 | 28,509 |
Mar 11, 2024 | 17.95 | 17.97 | 17.80 | 17.91 | 17.67 | 24,751 |
Mar 08, 2024 | 17.77 | 17.96 | 17.71 | 17.96 | 17.72 | 20,325 |
Mar 07, 2024 | 17.64 | 17.75 | 17.64 | 17.75 | 17.52 | 27,171 |
Mar 06, 2024 | 17.71 | 17.77 | 17.61 | 17.64 | 17.41 | 33,012 |
Mar 05, 2024 | 17.61 | 17.66 | 17.53 | 17.66 | 17.43 | 18,538 |
Mar 04, 2024 | 17.53 | 17.61 | 17.53 | 17.61 | 17.38 | 22,433 |
Mar 01, 2024 | 17.79 | 17.79 | 17.55 | 17.69 | 17.46 | 40,428 |
Feb 29, 2024 | 17.48 | 17.95 | 17.37 | 17.85 | 17.61 | 115,262 |
Feb 28, 2024 | 17.43 | 17.47 | 17.33 | 17.43 | 17.20 | 21,865 |
Feb 27, 2024 | 17.48 | 17.50 | 17.36 | 17.39 | 17.16 | 24,771 |
Feb 26, 2024 | 17.43 | 17.49 | 17.36 | 17.49 | 17.26 | 25,362 |
Feb 23, 2024 | 17.20 | 17.43 | 17.17 | 17.38 | 17.15 | 29,542 |
Feb 22, 2024 | 17.10 | 17.20 | 17.07 | 17.10 | 16.87 | 15,092 |
Feb 21, 2024 | 17.10 | 17.33 | 17.03 | 17.03 | 16.81 | 19,265 |
Feb 20, 2024 | 16.99 | 17.16 | 16.99 | 17.10 | 16.87 | 17,977 |
Feb 16, 2024 | 17.02 | 17.15 | 16.99 | 17.08 | 16.85 | 8,239 |
Feb 15, 2024 | 16.95 | 17.15 | 16.92 | 17.08 | 16.86 | 14,956 |
Feb 14, 2024 | 17.13 | 17.26 | 16.90 | 16.93 | 16.71 | 18,897 |
Feb 13, 2024 | 17.05 | 17.24 | 16.93 | 17.13 | 16.90 | 20,864 |
Feb 12, 2024 | 17.39 | 17.40 | 17.29 | 17.36 | 17.13 | 23,091 |
Feb 09, 2024 | 17.20 | 17.39 | 17.11 | 17.39 | 17.16 | 16,317 |
Feb 08, 2024 | 17.17 | 17.26 | 17.02 | 17.22 | 16.99 | 19,091 |
Feb 07, 2024 | 17.26 | 17.29 | 17.10 | 17.19 | 16.96 | 39,545 |
Feb 06, 2024 | 17.10 | 17.27 | 17.10 | 17.22 | 16.99 | 11,719 |
Feb 05, 2024 | 17.23 | 17.31 | 17.10 | 17.10 | 16.87 | 24,137 |
Feb 02, 2024 | 17.18 | 17.49 | 17.12 | 17.39 | 17.16 | 18,596 |
Feb 01, 2024 | 17.42 | 17.50 | 16.98 | 17.48 | 17.25 | 29,242 |
Jan 31, 2024 | 17.46 | 17.56 | 17.21 | 17.26 | 17.03 | 110,260 |
Jan 30, 2024 | 17.41 | 17.59 | 17.34 | 17.53 | 17.30 | 24,605 |
Jan 29, 2024 | 17.21 | 17.44 | 17.21 | 17.41 | 17.18 | 44,890 |
Jan 26, 2024 | 17.24 | 17.37 | 17.09 | 17.26 | 17.03 | 29,794 |
Jan 25, 2024 | 16.95 | 17.31 | 16.91 | 17.27 | 17.04 | 34,530 |
Jan 24, 2024 | 16.99 | 16.99 | 16.88 | 16.91 | 16.68 | 30,116 |
Jan 23, 2024 | 16.84 | 16.92 | 16.77 | 16.90 | 16.68 | 27,787 |
Jan 22, 2024 | 16.81 | 16.96 | 16.68 | 16.79 | 16.57 | 37,569 |
Jan 19, 2024 | 16.69 | 16.81 | 16.55 | 16.73 | 16.51 | 28,473 |
Jan 18, 2024 | 16.71 | 16.86 | 16.58 | 16.62 | 16.40 | 37,060 |
Jan 17, 2024 | 16.71 | 16.84 | 16.70 | 16.71 | 16.49 | 15,838 |
Jan 16, 2024 | 16.90 | 16.96 | 16.74 | 16.85 | 16.63 | 27,124 |
Jan 12, 2024 | 16.92 | 16.93 | 16.85 | 16.89 | 16.67 | 16,155 |
Jan 11, 2024 | 16.84 | 16.99 | 16.70 | 16.83 | 16.61 | 27,808 |
Jan 10, 2024 | 16.90 | 16.99 | 16.83 | 16.90 | 16.68 | 16,994 |
Jan 09, 2024 | 16.68 | 16.89 | 16.68 | 16.85 | 16.63 | 17,451 |
Jan 08, 2024 | 16.56 | 16.83 | 16.56 | 16.83 | 16.61 | 27,702 |
Jan 05, 2024 | 16.65 | 16.81 | 16.55 | 16.56 | 16.34 | 17,998 |
Jan 04, 2024 | 16.67 | 16.73 | 16.52 | 16.58 | 16.36 | 27,274 |
Jan 03, 2024 | 16.51 | 16.74 | 16.37 | 16.56 | 16.34 | 36,302 |
Jan 02, 2024 | 16.56 | 16.64 | 16.45 | 16.61 | 16.39 | 23,712 |
Dec 29, 2023 | 17.02 | 17.04 | 16.58 | 16.58 | 16.36 | 55,223 |
Dec 28, 2023 | 17.07 | 17.29 | 16.91 | 16.93 | 16.71 | 40,707 |
Dec 28, 2023 | 0.234375 Dividend | |||||
Dec 27, 2023 | 17.24 | 17.40 | 17.10 | 17.39 | 16.93 | 41,114 |
Dec 26, 2023 | 16.81 | 17.20 | 16.80 | 17.20 | 16.74 | 53,706 |
Dec 22, 2023 | 16.65 | 16.88 | 16.56 | 16.88 | 16.43 | 57,591 |
Dec 21, 2023 | 16.78 | 16.81 | 16.35 | 16.61 | 16.17 | 99,592 |
Dec 20, 2023 | 16.35 | 16.69 | 16.35 | 16.69 | 16.25 | 41,929 |
Dec 19, 2023 | 16.43 | 16.58 | 16.38 | 16.49 | 16.05 | 47,815 |
Dec 18, 2023 | 16.59 | 16.59 | 16.35 | 16.43 | 15.99 | 42,964 |
Dec 15, 2023 | 16.54 | 16.80 | 16.40 | 16.50 | 16.06 | 37,165 |
Dec 14, 2023 | 16.34 | 16.75 | 16.32 | 16.65 | 16.21 | 67,681 |
Dec 13, 2023 | 15.90 | 16.26 | 15.77 | 16.14 | 15.71 | 45,626 |
Dec 12, 2023 | 15.69 | 15.93 | 15.69 | 15.77 | 15.36 | 59,918 |
Dec 11, 2023 | 16.09 | 16.09 | 15.67 | 15.81 | 15.39 | 76,188 |
Dec 08, 2023 | 16.10 | 16.16 | 15.95 | 16.03 | 15.61 | 35,973 |
Dec 07, 2023 | 16.21 | 16.24 | 16.06 | 16.15 | 15.72 | 24,764 |
Dec 06, 2023 | 16.24 | 16.32 | 16.06 | 16.14 | 15.71 | 49,780 |
Dec 05, 2023 | 16.35 | 16.39 | 16.11 | 16.11 | 15.68 | 23,350 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |