Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.32 | 16.45 | 16.34 | 16.43 | 16.43 | 43,428 |
May 02, 2024 | 16.26 | 16.30 | 16.23 | 16.28 | 16.28 | 18,800 |
May 01, 2024 | 16.24 | 16.31 | 16.20 | 16.29 | 16.29 | 52,200 |
Apr 30, 2024 | 16.27 | 16.30 | 16.23 | 16.25 | 16.25 | 33,800 |
Apr 29, 2024 | 16.29 | 16.32 | 16.28 | 16.30 | 16.30 | 23,000 |
Apr 26, 2024 | 16.29 | 16.42 | 16.26 | 16.28 | 16.28 | 27,300 |
Apr 25, 2024 | 16.30 | 16.39 | 16.26 | 16.29 | 16.29 | 20,300 |
Apr 24, 2024 | 16.35 | 16.42 | 16.32 | 16.42 | 16.42 | 31,600 |
Apr 23, 2024 | 16.26 | 16.41 | 16.23 | 16.39 | 16.39 | 25,700 |
Apr 22, 2024 | 16.24 | 16.34 | 16.24 | 16.30 | 16.30 | 16,100 |
Apr 22, 2024 | 0.063 Dividend | |||||
Apr 19, 2024 | 16.32 | 16.40 | 16.31 | 16.34 | 16.28 | 13,100 |
Apr 18, 2024 | 16.31 | 16.37 | 16.27 | 16.32 | 16.26 | 18,000 |
Apr 17, 2024 | 16.30 | 16.37 | 16.30 | 16.37 | 16.31 | 14,700 |
Apr 16, 2024 | 16.25 | 16.35 | 16.25 | 16.30 | 16.24 | 16,000 |
Apr 15, 2024 | 16.35 | 16.38 | 16.28 | 16.28 | 16.22 | 36,700 |
Apr 12, 2024 | 16.35 | 16.42 | 16.35 | 16.40 | 16.34 | 16,300 |
Apr 11, 2024 | 16.40 | 16.40 | 16.32 | 16.40 | 16.34 | 20,600 |
Apr 10, 2024 | 16.40 | 16.44 | 16.32 | 16.33 | 16.27 | 25,900 |
Apr 09, 2024 | 16.50 | 16.53 | 16.45 | 16.51 | 16.45 | 21,600 |
Apr 08, 2024 | 16.43 | 16.50 | 16.43 | 16.45 | 16.39 | 9,100 |
Apr 05, 2024 | 16.39 | 16.46 | 16.39 | 16.43 | 16.37 | 32,100 |
Apr 04, 2024 | 16.45 | 16.51 | 16.41 | 16.47 | 16.41 | 44,000 |
Apr 03, 2024 | 16.34 | 16.44 | 16.34 | 16.43 | 16.37 | 39,600 |
Apr 02, 2024 | 16.51 | 16.54 | 16.38 | 16.46 | 16.40 | 43,200 |
Apr 01, 2024 | 16.57 | 16.66 | 16.52 | 16.54 | 16.48 | 23,700 |
Mar 28, 2024 | 16.68 | 16.68 | 16.59 | 16.59 | 16.53 | 31,000 |
Mar 27, 2024 | 16.65 | 16.69 | 16.61 | 16.65 | 16.59 | 28,700 |
Mar 26, 2024 | 16.70 | 16.70 | 16.62 | 16.64 | 16.58 | 32,300 |
Mar 25, 2024 | 16.65 | 16.68 | 16.62 | 16.64 | 16.58 | 36,000 |
Mar 22, 2024 | 16.69 | 16.72 | 16.64 | 16.65 | 16.59 | 36,400 |
Mar 21, 2024 | 16.62 | 16.70 | 16.60 | 16.63 | 16.57 | 89,200 |
Mar 20, 2024 | 16.58 | 16.63 | 16.56 | 16.57 | 16.51 | 32,500 |
Mar 20, 2024 | 0.063 Dividend | |||||
Mar 19, 2024 | 16.75 | 16.75 | 16.65 | 16.66 | 16.53 | 37,800 |
Mar 18, 2024 | 16.69 | 16.71 | 16.59 | 16.68 | 16.55 | 40,400 |
Mar 15, 2024 | 16.54 | 16.60 | 16.53 | 16.60 | 16.47 | 29,600 |
Mar 14, 2024 | 16.70 | 16.80 | 16.54 | 16.58 | 16.45 | 44,500 |
Mar 13, 2024 | 16.69 | 16.72 | 16.67 | 16.72 | 16.59 | 20,900 |
Mar 12, 2024 | 16.69 | 16.75 | 16.65 | 16.68 | 16.55 | 29,000 |
Mar 11, 2024 | 16.66 | 16.70 | 16.64 | 16.66 | 16.53 | 37,700 |
Mar 08, 2024 | 16.65 | 16.67 | 16.60 | 16.65 | 16.52 | 52,600 |
Mar 07, 2024 | 16.71 | 16.71 | 16.61 | 16.63 | 16.50 | 46,100 |
Mar 06, 2024 | 16.63 | 16.68 | 16.59 | 16.63 | 16.50 | 32,100 |
Mar 05, 2024 | 16.68 | 16.76 | 16.59 | 16.63 | 16.50 | 137,500 |
Mar 04, 2024 | 16.86 | 16.86 | 16.59 | 16.62 | 16.49 | 76,200 |
Mar 01, 2024 | 16.71 | 16.77 | 16.69 | 16.75 | 16.62 | 65,200 |
Feb 29, 2024 | 16.76 | 16.76 | 16.68 | 16.72 | 16.59 | 82,600 |
Feb 28, 2024 | 16.71 | 16.74 | 16.58 | 16.70 | 16.57 | 66,500 |
Feb 27, 2024 | 16.86 | 16.94 | 16.69 | 16.70 | 16.57 | 64,500 |
Feb 26, 2024 | 17.05 | 17.05 | 16.83 | 16.86 | 16.73 | 34,200 |
Feb 23, 2024 | 17.09 | 17.09 | 16.97 | 16.98 | 16.85 | 20,100 |
Feb 22, 2024 | 17.06 | 17.12 | 16.95 | 16.99 | 16.86 | 29,600 |
Feb 21, 2024 | 17.10 | 17.10 | 16.84 | 17.06 | 16.93 | 18,900 |
Feb 21, 2024 | 0.063 Dividend | |||||
Feb 20, 2024 | 17.14 | 17.14 | 17.05 | 17.07 | 16.88 | 12,900 |
Feb 16, 2024 | 17.18 | 17.19 | 17.03 | 17.06 | 16.87 | 30,400 |
Feb 15, 2024 | 17.07 | 17.14 | 17.05 | 17.14 | 16.95 | 18,500 |
Feb 14, 2024 | 16.99 | 17.12 | 16.96 | 17.00 | 16.81 | 39,900 |
Feb 13, 2024 | 16.92 | 17.06 | 16.92 | 16.92 | 16.73 | 16,900 |
Feb 12, 2024 | 17.12 | 17.12 | 17.01 | 17.10 | 16.91 | 14,400 |
Feb 09, 2024 | 16.92 | 17.12 | 16.91 | 17.00 | 16.81 | 15,200 |
Feb 08, 2024 | 17.06 | 17.06 | 16.91 | 16.92 | 16.73 | 22,200 |
Feb 07, 2024 | 16.90 | 17.06 | 16.85 | 16.98 | 16.79 | 42,900 |
Feb 06, 2024 | 16.82 | 16.98 | 16.79 | 16.98 | 16.79 | 10,700 |
Feb 05, 2024 | 16.65 | 17.01 | 16.65 | 16.85 | 16.66 | 27,900 |
Feb 02, 2024 | 16.82 | 16.82 | 16.75 | 16.79 | 16.60 | 26,400 |
Feb 01, 2024 | 16.84 | 17.02 | 16.84 | 16.95 | 16.76 | 24,000 |
Jan 31, 2024 | 16.72 | 16.90 | 16.72 | 16.81 | 16.62 | 32,900 |
Jan 30, 2024 | 16.69 | 16.86 | 16.65 | 16.72 | 16.53 | 33,100 |
Jan 29, 2024 | 16.64 | 16.75 | 16.64 | 16.70 | 16.51 | 45,500 |
Jan 26, 2024 | 16.66 | 16.81 | 16.58 | 16.64 | 16.45 | 39,500 |
Jan 25, 2024 | 16.65 | 16.95 | 16.61 | 16.78 | 16.59 | 50,100 |
Jan 24, 2024 | 16.67 | 16.76 | 16.58 | 16.65 | 16.46 | 45,900 |
Jan 23, 2024 | 16.61 | 16.74 | 16.61 | 16.67 | 16.48 | 19,900 |
Jan 22, 2024 | 16.50 | 16.73 | 16.50 | 16.66 | 16.47 | 29,300 |
Jan 22, 2024 | 0.063 Dividend | |||||
Jan 19, 2024 | 16.46 | 16.58 | 16.42 | 16.48 | 16.23 | 28,100 |
Jan 18, 2024 | 16.55 | 16.81 | 16.46 | 16.49 | 16.24 | 29,400 |
Jan 17, 2024 | 16.60 | 16.78 | 16.52 | 16.52 | 16.27 | 42,000 |
Jan 16, 2024 | 16.81 | 16.82 | 16.62 | 16.63 | 16.38 | 14,100 |
Jan 12, 2024 | 16.82 | 16.82 | 16.72 | 16.74 | 16.49 | 17,400 |
Jan 11, 2024 | 16.76 | 16.78 | 16.72 | 16.75 | 16.50 | 23,400 |
Jan 10, 2024 | 16.83 | 16.85 | 16.72 | 16.75 | 16.50 | 36,300 |
Jan 09, 2024 | 16.95 | 16.95 | 16.75 | 16.76 | 16.51 | 30,400 |
Jan 08, 2024 | 16.90 | 16.93 | 16.84 | 16.90 | 16.65 | 22,800 |
Jan 05, 2024 | 16.77 | 16.84 | 16.72 | 16.75 | 16.50 | 22,900 |
Jan 04, 2024 | 16.85 | 16.95 | 16.73 | 16.79 | 16.54 | 54,400 |
Jan 03, 2024 | 16.96 | 17.06 | 16.82 | 17.00 | 16.74 | 40,700 |
Jan 02, 2024 | 16.96 | 17.10 | 16.93 | 17.05 | 16.79 | 22,300 |
Dec 29, 2023 | 16.97 | 17.06 | 16.82 | 16.92 | 16.67 | 80,800 |
Dec 28, 2023 | 16.88 | 16.94 | 16.72 | 16.87 | 16.62 | 63,200 |
Dec 27, 2023 | 16.96 | 17.09 | 16.94 | 17.05 | 16.79 | 63,100 |
Dec 26, 2023 | 16.92 | 17.12 | 16.72 | 16.82 | 16.57 | 49,400 |
Dec 22, 2023 | 16.95 | 17.14 | 16.80 | 16.86 | 16.61 | 46,500 |
Dec 21, 2023 | 16.84 | 16.93 | 16.69 | 16.87 | 16.62 | 61,900 |
Dec 21, 2023 | 0.063 Dividend | |||||
Dec 20, 2023 | 16.95 | 16.95 | 16.64 | 16.74 | 16.43 | 92,500 |
Dec 19, 2023 | 16.72 | 16.81 | 16.70 | 16.75 | 16.44 | 59,200 |
Dec 18, 2023 | 16.72 | 16.72 | 16.61 | 16.65 | 16.34 | 66,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |