Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.66 | 15.77 | 15.66 | 15.75 | 15.75 | 173,235 |
May 02, 2024 | 15.58 | 15.61 | 15.50 | 15.56 | 15.56 | 207,600 |
May 01, 2024 | 15.56 | 15.70 | 15.52 | 15.56 | 15.56 | 173,800 |
Apr 30, 2024 | 15.59 | 15.59 | 15.50 | 15.52 | 15.52 | 158,100 |
Apr 29, 2024 | 15.53 | 15.61 | 15.53 | 15.58 | 15.58 | 150,900 |
Apr 26, 2024 | 15.55 | 15.61 | 15.50 | 15.50 | 15.50 | 109,200 |
Apr 25, 2024 | 15.44 | 15.50 | 15.44 | 15.47 | 15.47 | 93,600 |
Apr 24, 2024 | 15.61 | 15.66 | 15.54 | 15.58 | 15.58 | 117,300 |
Apr 23, 2024 | 15.56 | 15.73 | 15.53 | 15.66 | 15.66 | 168,600 |
Apr 22, 2024 | 15.55 | 15.62 | 15.54 | 15.58 | 15.58 | 93,300 |
Apr 19, 2024 | 15.61 | 15.67 | 15.55 | 15.58 | 15.58 | 126,500 |
Apr 18, 2024 | 15.59 | 15.64 | 15.53 | 15.58 | 15.58 | 158,900 |
Apr 17, 2024 | 15.50 | 15.66 | 15.50 | 15.64 | 15.64 | 171,900 |
Apr 16, 2024 | 15.45 | 15.52 | 15.39 | 15.50 | 15.50 | 167,300 |
Apr 15, 2024 | 15.57 | 15.58 | 15.47 | 15.52 | 15.52 | 260,600 |
Apr 12, 2024 | 15.75 | 15.78 | 15.64 | 15.64 | 15.64 | 154,800 |
Apr 12, 2024 | 0.093 Dividend | |||||
Apr 11, 2024 | 15.82 | 15.87 | 15.71 | 15.76 | 15.67 | 300,100 |
Apr 10, 2024 | 15.89 | 15.94 | 15.70 | 15.78 | 15.69 | 264,400 |
Apr 09, 2024 | 16.01 | 16.15 | 16.01 | 16.11 | 16.01 | 260,000 |
Apr 08, 2024 | 16.01 | 16.05 | 15.97 | 15.99 | 15.90 | 247,700 |
Apr 05, 2024 | 16.07 | 16.10 | 15.96 | 16.04 | 15.95 | 258,900 |
Apr 04, 2024 | 16.15 | 16.21 | 16.11 | 16.15 | 16.05 | 258,400 |
Apr 03, 2024 | 16.07 | 16.18 | 16.05 | 16.12 | 16.02 | 169,800 |
Apr 02, 2024 | 16.07 | 16.19 | 16.07 | 16.12 | 16.02 | 253,400 |
Apr 01, 2024 | 16.30 | 16.37 | 16.17 | 16.18 | 16.08 | 293,200 |
Mar 28, 2024 | 16.49 | 16.52 | 16.34 | 16.34 | 16.24 | 379,700 |
Mar 27, 2024 | 16.50 | 16.54 | 16.38 | 16.45 | 16.35 | 288,600 |
Mar 26, 2024 | 16.41 | 16.49 | 16.41 | 16.44 | 16.34 | 143,900 |
Mar 25, 2024 | 16.40 | 16.49 | 16.38 | 16.44 | 16.34 | 228,500 |
Mar 22, 2024 | 16.45 | 16.48 | 16.38 | 16.42 | 16.32 | 135,200 |
Mar 21, 2024 | 16.41 | 16.41 | 16.30 | 16.36 | 16.26 | 117,700 |
Mar 20, 2024 | 16.30 | 16.37 | 16.28 | 16.35 | 16.25 | 130,800 |
Mar 19, 2024 | 16.34 | 16.41 | 16.27 | 16.28 | 16.18 | 152,400 |
Mar 18, 2024 | 16.34 | 16.42 | 16.31 | 16.35 | 16.25 | 122,300 |
Mar 15, 2024 | 16.44 | 16.44 | 16.33 | 16.33 | 16.23 | 128,100 |
Mar 14, 2024 | 16.58 | 16.59 | 16.41 | 16.46 | 16.36 | 107,400 |
Mar 14, 2024 | 0.093 Dividend | |||||
Mar 13, 2024 | 16.66 | 16.75 | 16.65 | 16.73 | 16.54 | 119,600 |
Mar 12, 2024 | 16.72 | 16.79 | 16.66 | 16.77 | 16.58 | 90,300 |
Mar 11, 2024 | 16.83 | 16.84 | 16.72 | 16.73 | 16.54 | 101,100 |
Mar 08, 2024 | 16.78 | 16.87 | 16.71 | 16.84 | 16.65 | 205,800 |
Mar 07, 2024 | 16.72 | 16.73 | 16.65 | 16.69 | 16.50 | 92,900 |
Mar 06, 2024 | 16.57 | 16.70 | 16.57 | 16.68 | 16.49 | 166,200 |
Mar 05, 2024 | 16.53 | 16.58 | 16.50 | 16.57 | 16.38 | 127,600 |
Mar 04, 2024 | 16.47 | 16.52 | 16.40 | 16.46 | 16.27 | 173,100 |
Mar 01, 2024 | 16.33 | 16.50 | 16.29 | 16.48 | 16.29 | 156,700 |
Feb 29, 2024 | 16.30 | 16.41 | 16.30 | 16.36 | 16.17 | 218,800 |
Feb 28, 2024 | 16.12 | 16.25 | 16.12 | 16.23 | 16.04 | 137,500 |
Feb 27, 2024 | 16.22 | 16.25 | 16.11 | 16.11 | 15.93 | 197,000 |
Feb 26, 2024 | 16.30 | 16.33 | 16.19 | 16.24 | 16.05 | 189,200 |
Feb 23, 2024 | 16.21 | 16.32 | 16.19 | 16.27 | 16.08 | 236,700 |
Feb 22, 2024 | 16.19 | 16.27 | 16.14 | 16.19 | 16.00 | 305,700 |
Feb 21, 2024 | 16.45 | 16.53 | 16.07 | 16.15 | 15.97 | 813,200 |
Feb 20, 2024 | 16.46 | 16.52 | 16.45 | 16.49 | 16.30 | 90,700 |
Feb 16, 2024 | 16.54 | 16.57 | 16.46 | 16.47 | 16.28 | 184,300 |
Feb 15, 2024 | 16.58 | 16.66 | 16.51 | 16.65 | 16.46 | 195,300 |
Feb 14, 2024 | 16.56 | 16.60 | 16.44 | 16.46 | 16.27 | 248,600 |
Feb 14, 2024 | 0.093 Dividend | |||||
Feb 13, 2024 | 16.65 | 16.74 | 16.62 | 16.65 | 16.37 | 129,000 |
Feb 12, 2024 | 16.88 | 16.97 | 16.86 | 16.88 | 16.59 | 146,100 |
Feb 09, 2024 | 16.93 | 17.00 | 16.88 | 16.90 | 16.61 | 120,900 |
Feb 08, 2024 | 16.82 | 16.95 | 16.77 | 16.93 | 16.64 | 268,700 |
Feb 07, 2024 | 16.90 | 16.95 | 16.89 | 16.92 | 16.63 | 136,900 |
Feb 06, 2024 | 16.78 | 16.93 | 16.76 | 16.93 | 16.64 | 138,500 |
Feb 05, 2024 | 16.67 | 16.81 | 16.65 | 16.78 | 16.50 | 285,000 |
Feb 02, 2024 | 16.95 | 17.01 | 16.74 | 16.80 | 16.52 | 522,700 |
Feb 01, 2024 | 16.93 | 17.13 | 16.91 | 17.11 | 16.82 | 215,400 |
Jan 31, 2024 | 16.86 | 17.02 | 16.79 | 16.79 | 16.51 | 357,200 |
Jan 30, 2024 | 16.80 | 16.89 | 16.70 | 16.77 | 16.49 | 237,700 |
Jan 29, 2024 | 16.63 | 16.76 | 16.59 | 16.73 | 16.45 | 167,900 |
Jan 26, 2024 | 16.72 | 16.74 | 16.59 | 16.64 | 16.36 | 124,500 |
Jan 25, 2024 | 16.60 | 16.71 | 16.59 | 16.68 | 16.40 | 170,700 |
Jan 24, 2024 | 16.71 | 16.77 | 16.52 | 16.57 | 16.29 | 238,700 |
Jan 23, 2024 | 16.55 | 16.68 | 16.54 | 16.63 | 16.35 | 181,500 |
Jan 22, 2024 | 16.57 | 16.77 | 16.47 | 16.60 | 16.32 | 293,800 |
Jan 19, 2024 | 16.49 | 16.61 | 16.27 | 16.56 | 16.28 | 508,100 |
Jan 18, 2024 | 16.49 | 16.51 | 16.33 | 16.44 | 16.16 | 294,900 |
Jan 17, 2024 | 16.29 | 16.58 | 16.25 | 16.49 | 16.21 | 652,500 |
Jan 16, 2024 | 16.34 | 16.44 | 16.27 | 16.38 | 16.10 | 443,000 |
Jan 12, 2024 | 16.47 | 16.56 | 16.45 | 16.46 | 16.18 | 129,200 |
Jan 11, 2024 | 16.49 | 16.54 | 16.41 | 16.47 | 16.19 | 188,800 |
Jan 11, 2024 | 0.093 Dividend | |||||
Jan 10, 2024 | 16.56 | 16.64 | 16.55 | 16.59 | 16.22 | 135,700 |
Jan 09, 2024 | 16.60 | 16.75 | 16.55 | 16.60 | 16.23 | 179,900 |
Jan 08, 2024 | 16.56 | 16.72 | 16.52 | 16.66 | 16.29 | 216,600 |
Jan 05, 2024 | 16.48 | 16.61 | 16.37 | 16.55 | 16.18 | 342,100 |
Jan 04, 2024 | 16.30 | 16.57 | 16.30 | 16.52 | 16.15 | 342,200 |
Jan 03, 2024 | 16.25 | 16.45 | 16.23 | 16.45 | 16.08 | 248,500 |
Jan 02, 2024 | 16.17 | 16.35 | 16.17 | 16.28 | 15.91 | 229,000 |
Dec 29, 2023 | 16.43 | 16.49 | 16.26 | 16.26 | 15.89 | 623,200 |
Dec 28, 2023 | 16.53 | 16.58 | 16.43 | 16.48 | 16.11 | 366,900 |
Dec 27, 2023 | 16.44 | 16.61 | 16.44 | 16.50 | 16.13 | 302,900 |
Dec 26, 2023 | 16.50 | 16.54 | 16.40 | 16.41 | 16.04 | 256,800 |
Dec 22, 2023 | 16.43 | 16.52 | 16.36 | 16.43 | 16.06 | 176,600 |
Dec 21, 2023 | 16.46 | 16.53 | 16.38 | 16.47 | 16.10 | 308,300 |
Dec 20, 2023 | 16.53 | 16.61 | 16.41 | 16.44 | 16.07 | 299,200 |
Dec 19, 2023 | 16.46 | 16.61 | 16.45 | 16.59 | 16.22 | 329,800 |
Dec 18, 2023 | 16.35 | 16.60 | 16.30 | 16.47 | 16.10 | 362,600 |
Dec 15, 2023 | 16.28 | 16.52 | 16.28 | 16.46 | 16.09 | 286,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |