Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.76 | 16.88 | 16.76 | 16.84 | 16.84 | 175,100 |
Apr 25, 2024 | 16.68 | 16.84 | 16.64 | 16.76 | 16.76 | 184,700 |
Apr 24, 2024 | 16.68 | 16.70 | 16.60 | 16.68 | 16.68 | 55,300 |
Apr 23, 2024 | 16.68 | 16.74 | 16.60 | 16.68 | 16.68 | 133,800 |
Apr 22, 2024 | 16.62 | 16.72 | 16.62 | 16.68 | 16.68 | 109,200 |
Apr 19, 2024 | 16.48 | 16.58 | 16.44 | 16.58 | 16.58 | 195,600 |
Apr 18, 2024 | 16.54 | 16.68 | 16.46 | 16.48 | 16.48 | 75,300 |
Apr 17, 2024 | 16.44 | 16.66 | 16.44 | 16.54 | 16.54 | 128,700 |
Apr 16, 2024 | 16.60 | 16.60 | 16.34 | 16.54 | 16.54 | 284,800 |
Apr 15, 2024 | 16.72 | 16.80 | 16.60 | 16.68 | 16.68 | 198,500 |
Apr 12, 2024 | 16.80 | 16.82 | 16.52 | 16.82 | 16.82 | 332,600 |
Apr 09, 2024 | 16.96 | 16.96 | 16.80 | 16.82 | 16.82 | 115,300 |
Apr 08, 2024 | 16.80 | 16.94 | 16.80 | 16.92 | 16.92 | 311,600 |
Apr 05, 2024 | 16.74 | 16.82 | 16.72 | 16.80 | 16.80 | 401,300 |
Apr 04, 2024 | 16.80 | 16.82 | 16.68 | 16.80 | 16.80 | 155,400 |
Apr 03, 2024 | 16.84 | 16.88 | 16.68 | 16.72 | 16.72 | 99,600 |
Apr 02, 2024 | 16.80 | 16.92 | 16.68 | 16.90 | 16.90 | 226,300 |
Apr 01, 2024 | 16.60 | 16.82 | 16.60 | 16.82 | 16.82 | 192,300 |
Mar 29, 2024 | 16.34 | 16.58 | 16.34 | 16.58 | 16.58 | 217,700 |
Mar 27, 2024 | 16.34 | 16.46 | 16.30 | 16.40 | 16.40 | 170,900 |
Mar 26, 2024 | 16.66 | 16.66 | 16.34 | 16.36 | 16.36 | 301,700 |
Mar 25, 2024 | 16.54 | 16.68 | 16.44 | 16.64 | 16.64 | 152,300 |
Mar 22, 2024 | 16.46 | 16.62 | 16.46 | 16.62 | 16.62 | 165,800 |
Mar 21, 2024 | 16.50 | 16.50 | 16.44 | 16.46 | 16.46 | 54,800 |
Mar 20, 2024 | 16.50 | 16.54 | 16.38 | 16.48 | 16.48 | 154,200 |
Mar 19, 2024 | 16.38 | 16.54 | 16.38 | 16.44 | 16.44 | 133,400 |
Mar 18, 2024 | 16.32 | 16.56 | 16.22 | 16.50 | 16.50 | 155,000 |
Mar 15, 2024 | 16.34 | 16.46 | 16.08 | 16.46 | 16.46 | 1,954,100 |
Mar 14, 2024 | 16.26 | 16.32 | 16.18 | 16.22 | 16.22 | 399,300 |
Mar 14, 2024 | 0.18 Dividend | |||||
Mar 13, 2024 | 16.48 | 16.58 | 16.34 | 16.40 | 16.22 | 536,300 |
Mar 12, 2024 | 16.52 | 16.52 | 16.42 | 16.48 | 16.30 | 245,500 |
Mar 11, 2024 | 16.58 | 16.64 | 16.48 | 16.50 | 16.32 | 392,400 |
Mar 08, 2024 | 16.68 | 16.68 | 16.52 | 16.56 | 16.38 | 173,300 |
Mar 07, 2024 | 16.62 | 16.72 | 16.52 | 16.56 | 16.38 | 112,900 |
Mar 06, 2024 | 16.68 | 16.68 | 16.56 | 16.62 | 16.44 | 64,600 |
Mar 05, 2024 | 16.70 | 16.70 | 16.52 | 16.68 | 16.50 | 157,200 |
Mar 04, 2024 | 16.88 | 16.90 | 16.72 | 16.72 | 16.54 | 57,900 |
Mar 01, 2024 | 17.02 | 17.02 | 16.74 | 16.84 | 16.66 | 131,500 |
Feb 29, 2024 | 16.76 | 17.06 | 16.70 | 17.00 | 16.81 | 432,100 |
Feb 28, 2024 | 16.60 | 16.80 | 16.60 | 16.68 | 16.50 | 288,000 |
Feb 27, 2024 | 16.52 | 16.64 | 16.52 | 16.60 | 16.42 | 261,700 |
Feb 26, 2024 | 16.66 | 16.68 | 16.46 | 16.50 | 16.32 | 210,000 |
Feb 23, 2024 | 16.58 | 16.72 | 16.56 | 16.66 | 16.48 | 210,900 |
Feb 22, 2024 | 16.52 | 16.64 | 16.48 | 16.58 | 16.40 | 340,100 |
Feb 21, 2024 | 16.48 | 16.54 | 16.48 | 16.54 | 16.36 | 337,700 |
Feb 20, 2024 | 16.40 | 16.54 | 16.38 | 16.48 | 16.30 | 242,000 |
Feb 19, 2024 | 16.36 | 16.44 | 16.34 | 16.38 | 16.20 | 65,800 |
Feb 16, 2024 | 16.40 | 16.50 | 16.32 | 16.34 | 16.16 | 142,500 |
Feb 15, 2024 | 16.52 | 16.54 | 16.30 | 16.36 | 16.18 | 291,100 |
Feb 14, 2024 | 16.54 | 16.58 | 16.42 | 16.48 | 16.30 | 429,100 |
Feb 13, 2024 | 16.30 | 16.58 | 16.30 | 16.48 | 16.30 | 281,900 |
Feb 09, 2024 | 16.36 | 16.36 | 16.28 | 16.28 | 16.10 | 39,800 |
Feb 08, 2024 | 16.38 | 16.38 | 16.30 | 16.30 | 16.12 | 123,400 |
Feb 07, 2024 | 16.34 | 16.34 | 16.30 | 16.32 | 16.14 | 232,900 |
Feb 06, 2024 | 16.38 | 16.38 | 16.32 | 16.34 | 16.16 | 59,700 |
Feb 05, 2024 | 16.32 | 16.40 | 16.30 | 16.36 | 16.18 | 133,100 |
Feb 02, 2024 | 16.46 | 16.46 | 16.30 | 16.30 | 16.12 | 158,300 |
Jan 31, 2024 | 16.42 | 16.50 | 16.36 | 16.42 | 16.24 | 118,700 |
Jan 30, 2024 | 16.40 | 16.40 | 16.32 | 16.38 | 16.20 | 97,600 |
Jan 29, 2024 | 16.38 | 16.44 | 16.36 | 16.44 | 16.26 | 279,900 |
Jan 26, 2024 | 16.30 | 16.38 | 16.28 | 16.28 | 16.10 | 173,800 |
Jan 24, 2024 | 16.36 | 16.38 | 16.24 | 16.26 | 16.08 | 275,000 |
Jan 23, 2024 | 16.44 | 16.44 | 16.32 | 16.38 | 16.20 | 124,700 |
Jan 22, 2024 | 16.44 | 16.46 | 16.34 | 16.36 | 16.18 | 191,600 |
Jan 19, 2024 | 16.42 | 16.42 | 16.24 | 16.40 | 16.22 | 259,500 |
Jan 18, 2024 | 16.44 | 16.48 | 16.36 | 16.36 | 16.18 | 106,600 |
Jan 17, 2024 | 16.50 | 16.50 | 16.38 | 16.42 | 16.24 | 1,082,900 |
Jan 16, 2024 | 16.58 | 16.66 | 16.42 | 16.50 | 16.32 | 291,000 |
Jan 15, 2024 | 16.56 | 16.70 | 16.54 | 16.60 | 16.42 | 71,500 |
Jan 12, 2024 | 16.50 | 16.56 | 16.48 | 16.48 | 16.30 | 106,700 |
Jan 11, 2024 | 16.50 | 16.52 | 16.46 | 16.50 | 16.32 | 366,700 |
Jan 10, 2024 | 16.48 | 16.52 | 16.44 | 16.46 | 16.28 | 360,100 |
Jan 09, 2024 | 16.48 | 16.54 | 16.44 | 16.44 | 16.26 | 403,300 |
Jan 08, 2024 | 16.50 | 16.56 | 16.40 | 16.42 | 16.24 | 231,400 |
Jan 05, 2024 | 16.56 | 16.58 | 16.44 | 16.46 | 16.28 | 154,100 |
Jan 04, 2024 | 16.50 | 16.58 | 16.46 | 16.56 | 16.38 | 210,000 |
Jan 03, 2024 | 16.42 | 16.52 | 16.30 | 16.50 | 16.32 | 1,060,500 |
Jan 02, 2024 | 16.42 | 16.42 | 16.36 | 16.36 | 16.18 | 82,500 |
Dec 29, 2023 | 16.48 | 16.50 | 16.40 | 16.44 | 16.26 | 252,500 |
Dec 28, 2023 | 16.50 | 16.52 | 16.44 | 16.46 | 16.28 | 106,000 |
Dec 27, 2023 | 16.50 | 16.52 | 16.40 | 16.50 | 16.32 | 367,800 |
Dec 26, 2023 | 16.34 | 16.50 | 16.28 | 16.50 | 16.32 | 1,324,200 |
Dec 22, 2023 | 16.40 | 16.42 | 16.26 | 16.28 | 16.10 | 579,800 |
Dec 21, 2023 | 16.50 | 16.50 | 16.36 | 16.40 | 16.22 | 362,800 |
Dec 20, 2023 | 16.44 | 16.54 | 16.42 | 16.50 | 16.32 | 564,400 |
Dec 19, 2023 | 16.46 | 16.56 | 16.36 | 16.44 | 16.26 | 882,300 |
Dec 18, 2023 | 16.48 | 16.52 | 16.44 | 16.46 | 16.28 | 389,700 |
Dec 15, 2023 | 16.38 | 16.60 | 16.34 | 16.48 | 16.30 | 2,587,700 |
Dec 14, 2023 | 16.30 | 16.46 | 16.30 | 16.38 | 16.20 | 644,900 |
Dec 13, 2023 | 16.38 | 16.42 | 16.28 | 16.28 | 16.10 | 534,700 |
Dec 12, 2023 | 16.34 | 16.42 | 16.34 | 16.38 | 16.20 | 230,100 |
Dec 11, 2023 | 16.46 | 16.46 | 16.34 | 16.34 | 16.16 | 338,800 |
Dec 08, 2023 | 16.54 | 16.66 | 16.36 | 16.40 | 16.22 | 205,500 |
Dec 07, 2023 | 16.62 | 16.70 | 16.52 | 16.54 | 16.36 | 669,200 |
Dec 06, 2023 | 16.60 | 16.72 | 16.60 | 16.64 | 16.46 | 601,700 |
Dec 05, 2023 | 16.64 | 16.78 | 16.50 | 16.60 | 16.42 | 1,636,900 |
Dec 04, 2023 | 16.42 | 16.74 | 16.32 | 16.60 | 16.42 | 925,400 |
Dec 01, 2023 | 16.20 | 16.66 | 16.12 | 16.48 | 16.30 | 2,845,700 |
Nov 30, 2023 | 16.38 | 16.58 | 16.10 | 16.10 | 15.92 | 27,271,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |