Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.74 | 15.74 | 15.60 | 15.65 | 15.65 | 42,063 |
Apr 29, 2024 | 15.60 | 15.65 | 15.55 | 15.63 | 15.63 | 34,900 |
Apr 26, 2024 | 15.63 | 15.85 | 15.57 | 15.58 | 15.58 | 74,700 |
Apr 25, 2024 | 15.57 | 15.70 | 15.54 | 15.63 | 15.63 | 35,100 |
Apr 24, 2024 | 15.65 | 15.73 | 15.51 | 15.65 | 15.65 | 53,600 |
Apr 23, 2024 | 15.70 | 15.79 | 15.66 | 15.69 | 15.69 | 84,800 |
Apr 22, 2024 | 15.75 | 15.85 | 15.66 | 15.68 | 15.68 | 23,300 |
Apr 19, 2024 | 15.89 | 15.89 | 15.68 | 15.68 | 15.68 | 18,400 |
Apr 18, 2024 | 15.74 | 15.93 | 15.71 | 15.76 | 15.76 | 21,100 |
Apr 17, 2024 | 15.81 | 15.96 | 15.71 | 15.71 | 15.71 | 40,100 |
Apr 16, 2024 | 15.70 | 15.76 | 15.61 | 15.70 | 15.70 | 92,300 |
Apr 15, 2024 | 15.89 | 15.89 | 15.63 | 15.73 | 15.73 | 49,800 |
Apr 12, 2024 | 16.10 | 16.15 | 15.77 | 15.79 | 15.79 | 49,700 |
Apr 12, 2024 | 0.126 Dividend | |||||
Apr 11, 2024 | 16.14 | 16.23 | 15.97 | 16.11 | 15.98 | 74,200 |
Apr 10, 2024 | 16.10 | 16.25 | 16.00 | 16.25 | 16.12 | 88,900 |
Apr 09, 2024 | 16.19 | 16.25 | 16.11 | 16.13 | 16.00 | 53,900 |
Apr 08, 2024 | 16.25 | 16.35 | 16.18 | 16.18 | 16.05 | 36,800 |
Apr 05, 2024 | 16.30 | 16.31 | 16.22 | 16.29 | 16.16 | 49,100 |
Apr 04, 2024 | 16.19 | 16.33 | 16.19 | 16.33 | 16.20 | 30,600 |
Apr 03, 2024 | 16.21 | 16.21 | 16.07 | 16.14 | 16.01 | 52,700 |
Apr 02, 2024 | 16.06 | 16.23 | 16.01 | 16.23 | 16.10 | 74,300 |
Apr 01, 2024 | 16.25 | 16.25 | 16.03 | 16.06 | 15.93 | 64,700 |
Mar 28, 2024 | 16.50 | 16.57 | 16.22 | 16.25 | 16.12 | 119,500 |
Mar 27, 2024 | 16.48 | 16.50 | 16.35 | 16.40 | 16.27 | 58,200 |
Mar 26, 2024 | 16.41 | 16.48 | 16.34 | 16.37 | 16.24 | 80,700 |
Mar 25, 2024 | 16.52 | 16.52 | 16.40 | 16.41 | 16.28 | 41,300 |
Mar 22, 2024 | 16.65 | 16.71 | 16.42 | 16.44 | 16.31 | 69,200 |
Mar 21, 2024 | 16.47 | 16.50 | 16.42 | 16.48 | 16.35 | 70,800 |
Mar 20, 2024 | 16.58 | 16.58 | 16.40 | 16.42 | 16.29 | 41,900 |
Mar 19, 2024 | 16.43 | 16.50 | 16.35 | 16.46 | 16.33 | 58,200 |
Mar 18, 2024 | 16.70 | 16.74 | 16.33 | 16.35 | 16.22 | 45,500 |
Mar 15, 2024 | 16.75 | 16.75 | 16.60 | 16.60 | 16.47 | 50,200 |
Mar 14, 2024 | 16.88 | 16.88 | 16.68 | 16.75 | 16.62 | 54,900 |
Mar 14, 2024 | 0.126 Dividend | |||||
Mar 13, 2024 | 17.03 | 17.08 | 16.93 | 16.97 | 16.71 | 66,400 |
Mar 12, 2024 | 16.85 | 17.14 | 16.74 | 17.11 | 16.85 | 81,500 |
Mar 11, 2024 | 16.95 | 16.95 | 16.75 | 16.89 | 16.63 | 67,500 |
Mar 08, 2024 | 16.97 | 16.99 | 16.74 | 16.90 | 16.64 | 86,700 |
Mar 07, 2024 | 16.87 | 16.92 | 16.82 | 16.88 | 16.62 | 56,000 |
Mar 06, 2024 | 16.52 | 16.97 | 16.50 | 16.82 | 16.56 | 77,600 |
Mar 05, 2024 | 16.47 | 16.58 | 16.34 | 16.57 | 16.32 | 122,700 |
Mar 04, 2024 | 16.26 | 16.43 | 16.18 | 16.43 | 16.18 | 80,500 |
Mar 01, 2024 | 16.12 | 16.28 | 16.09 | 16.26 | 16.01 | 68,700 |
Feb 29, 2024 | 16.14 | 16.19 | 16.08 | 16.15 | 15.90 | 86,100 |
Feb 28, 2024 | 16.15 | 16.25 | 16.04 | 16.06 | 15.82 | 53,700 |
Feb 27, 2024 | 16.48 | 16.48 | 16.06 | 16.15 | 15.90 | 184,400 |
Feb 26, 2024 | 16.33 | 16.36 | 16.22 | 16.36 | 16.11 | 52,300 |
Feb 23, 2024 | 16.38 | 16.40 | 16.27 | 16.33 | 16.08 | 49,700 |
Feb 22, 2024 | 16.36 | 16.44 | 16.20 | 16.25 | 16.00 | 65,000 |
Feb 21, 2024 | 16.38 | 16.44 | 16.11 | 16.18 | 15.93 | 135,100 |
Feb 20, 2024 | 16.29 | 16.43 | 16.15 | 16.26 | 16.01 | 71,400 |
Feb 16, 2024 | 16.33 | 16.35 | 16.19 | 16.24 | 15.99 | 44,500 |
Feb 15, 2024 | 16.45 | 16.50 | 16.28 | 16.35 | 16.10 | 44,200 |
Feb 14, 2024 | 16.27 | 16.34 | 16.21 | 16.26 | 16.01 | 63,500 |
Feb 14, 2024 | 0.126 Dividend | |||||
Feb 13, 2024 | 16.54 | 16.57 | 16.34 | 16.41 | 16.04 | 39,000 |
Feb 12, 2024 | 16.72 | 16.74 | 16.59 | 16.60 | 16.22 | 68,300 |
Feb 09, 2024 | 16.79 | 16.85 | 16.66 | 16.69 | 16.31 | 60,500 |
Feb 08, 2024 | 16.68 | 16.82 | 16.60 | 16.67 | 16.29 | 47,500 |
Feb 07, 2024 | 16.81 | 16.86 | 16.73 | 16.76 | 16.38 | 34,500 |
Feb 06, 2024 | 16.70 | 16.83 | 16.68 | 16.72 | 16.34 | 36,800 |
Feb 05, 2024 | 16.73 | 16.75 | 16.61 | 16.70 | 16.32 | 51,400 |
Feb 02, 2024 | 16.95 | 16.95 | 16.70 | 16.78 | 16.40 | 40,800 |
Feb 01, 2024 | 16.86 | 17.00 | 16.57 | 17.00 | 16.61 | 91,200 |
Jan 31, 2024 | 16.77 | 16.86 | 16.67 | 16.74 | 16.36 | 71,300 |
Jan 30, 2024 | 16.60 | 16.69 | 16.46 | 16.69 | 16.31 | 96,700 |
Jan 29, 2024 | 16.53 | 16.53 | 16.39 | 16.50 | 16.12 | 71,700 |
Jan 26, 2024 | 16.60 | 16.60 | 16.34 | 16.45 | 16.08 | 53,800 |
Jan 25, 2024 | 16.44 | 16.52 | 16.31 | 16.49 | 16.11 | 46,300 |
Jan 24, 2024 | 16.51 | 16.51 | 16.30 | 16.42 | 16.05 | 35,800 |
Jan 23, 2024 | 16.39 | 16.44 | 16.32 | 16.40 | 16.03 | 62,200 |
Jan 22, 2024 | 16.28 | 16.38 | 16.17 | 16.38 | 16.01 | 119,200 |
Jan 19, 2024 | 16.24 | 16.24 | 16.06 | 16.09 | 15.72 | 45,200 |
Jan 18, 2024 | 16.25 | 16.25 | 16.06 | 16.17 | 15.80 | 44,600 |
Jan 17, 2024 | 16.14 | 16.25 | 16.10 | 16.23 | 15.86 | 52,700 |
Jan 16, 2024 | 16.35 | 16.45 | 16.11 | 16.17 | 15.80 | 84,200 |
Jan 12, 2024 | 16.41 | 16.64 | 16.35 | 16.35 | 15.98 | 56,900 |
Jan 11, 2024 | 16.64 | 16.70 | 16.45 | 16.45 | 16.08 | 54,000 |
Jan 11, 2024 | 0.126 Dividend | |||||
Jan 10, 2024 | 16.80 | 16.85 | 16.61 | 16.67 | 16.17 | 75,900 |
Jan 09, 2024 | 16.81 | 16.87 | 16.65 | 16.87 | 16.36 | 87,300 |
Jan 08, 2024 | 16.83 | 16.85 | 16.65 | 16.79 | 16.28 | 111,100 |
Jan 05, 2024 | 16.68 | 16.81 | 16.51 | 16.73 | 16.23 | 63,200 |
Jan 04, 2024 | 16.31 | 16.83 | 16.27 | 16.69 | 16.19 | 112,600 |
Jan 03, 2024 | 16.22 | 16.51 | 16.17 | 16.46 | 15.96 | 59,000 |
Jan 02, 2024 | 16.13 | 16.28 | 16.09 | 16.23 | 15.74 | 79,200 |
Dec 29, 2023 | 16.48 | 16.48 | 16.13 | 16.19 | 15.70 | 113,300 |
Dec 28, 2023 | 16.41 | 16.48 | 16.31 | 16.37 | 15.88 | 73,400 |
Dec 27, 2023 | 16.33 | 16.58 | 16.28 | 16.51 | 16.01 | 105,600 |
Dec 26, 2023 | 16.39 | 16.55 | 16.16 | 16.18 | 15.69 | 106,500 |
Dec 22, 2023 | 16.59 | 16.61 | 16.35 | 16.43 | 15.93 | 39,700 |
Dec 21, 2023 | 16.67 | 16.70 | 16.35 | 16.60 | 16.10 | 65,500 |
Dec 20, 2023 | 16.62 | 16.65 | 16.40 | 16.60 | 16.10 | 78,400 |
Dec 19, 2023 | 16.46 | 16.56 | 16.38 | 16.54 | 16.04 | 72,100 |
Dec 18, 2023 | 16.47 | 16.53 | 16.37 | 16.42 | 15.93 | 55,200 |
Dec 15, 2023 | 16.51 | 16.66 | 16.48 | 16.55 | 16.05 | 67,400 |
Dec 14, 2023 | 16.47 | 16.60 | 16.25 | 16.51 | 16.01 | 75,100 |
Dec 14, 2023 | 0.126 Dividend | |||||
Dec 13, 2023 | 15.91 | 16.50 | 15.90 | 16.36 | 15.74 | 81,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |