Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.40 | 16.44 | 16.37 | 16.43 | 16.43 | 44,500 |
Apr 25, 2024 | 16.32 | 16.35 | 16.14 | 16.35 | 16.35 | 25,600 |
Apr 24, 2024 | 16.35 | 16.43 | 16.30 | 16.36 | 16.36 | 78,100 |
Apr 23, 2024 | 16.34 | 16.37 | 16.20 | 16.34 | 16.34 | 56,200 |
Apr 22, 2024 | 16.20 | 16.29 | 16.13 | 16.24 | 16.24 | 53,800 |
Apr 19, 2024 | 16.15 | 16.31 | 16.15 | 16.23 | 16.23 | 26,900 |
Apr 18, 2024 | 16.29 | 16.30 | 16.16 | 16.22 | 16.22 | 19,500 |
Apr 17, 2024 | 16.31 | 16.40 | 16.15 | 16.20 | 16.20 | 46,200 |
Apr 16, 2024 | 16.38 | 16.38 | 16.23 | 16.31 | 16.31 | 33,200 |
Apr 15, 2024 | 16.68 | 16.68 | 16.33 | 16.37 | 16.37 | 50,600 |
Apr 12, 2024 | 16.77 | 16.81 | 16.47 | 16.53 | 16.53 | 72,000 |
Apr 11, 2024 | 16.70 | 16.74 | 16.58 | 16.70 | 16.70 | 26,400 |
Apr 10, 2024 | 16.75 | 16.80 | 16.63 | 16.70 | 16.70 | 44,900 |
Apr 09, 2024 | 16.85 | 16.87 | 16.71 | 16.82 | 16.82 | 32,200 |
Apr 08, 2024 | 16.79 | 16.81 | 16.71 | 16.76 | 16.76 | 43,600 |
Apr 05, 2024 | 16.57 | 16.78 | 16.57 | 16.74 | 16.74 | 64,100 |
Apr 04, 2024 | 16.65 | 16.71 | 16.50 | 16.53 | 16.53 | 54,000 |
Apr 03, 2024 | 16.60 | 16.68 | 16.59 | 16.64 | 16.64 | 40,700 |
Apr 02, 2024 | 16.66 | 16.66 | 16.49 | 16.58 | 16.58 | 41,000 |
Apr 01, 2024 | 16.68 | 16.70 | 16.62 | 16.70 | 16.70 | 61,000 |
Mar 28, 2024 | 16.62 | 16.69 | 16.62 | 16.66 | 16.66 | 37,800 |
Mar 27, 2024 | 16.50 | 16.58 | 16.47 | 16.56 | 16.56 | 24,300 |
Mar 27, 2024 | 0.151 Dividend | |||||
Mar 26, 2024 | 16.60 | 16.63 | 16.55 | 16.56 | 16.41 | 57,500 |
Mar 25, 2024 | 16.58 | 16.65 | 16.56 | 16.60 | 16.45 | 55,100 |
Mar 22, 2024 | 16.64 | 16.64 | 16.58 | 16.60 | 16.45 | 23,200 |
Mar 21, 2024 | 16.58 | 16.69 | 16.58 | 16.62 | 16.47 | 46,500 |
Mar 20, 2024 | 16.39 | 16.54 | 16.39 | 16.51 | 16.36 | 41,700 |
Mar 19, 2024 | 16.42 | 16.44 | 16.38 | 16.40 | 16.25 | 32,600 |
Mar 18, 2024 | 16.45 | 16.45 | 16.37 | 16.39 | 16.24 | 67,500 |
Mar 15, 2024 | 16.38 | 16.41 | 16.34 | 16.40 | 16.25 | 23,600 |
Mar 14, 2024 | 16.44 | 16.44 | 16.33 | 16.40 | 16.25 | 36,600 |
Mar 13, 2024 | 16.49 | 16.49 | 16.43 | 16.46 | 16.31 | 27,100 |
Mar 12, 2024 | 16.38 | 16.42 | 16.31 | 16.42 | 16.27 | 38,800 |
Mar 11, 2024 | 16.32 | 16.39 | 16.26 | 16.39 | 16.24 | 25,800 |
Mar 08, 2024 | 16.42 | 16.42 | 16.29 | 16.33 | 16.18 | 56,900 |
Mar 07, 2024 | 16.22 | 16.35 | 16.22 | 16.34 | 16.19 | 39,800 |
Mar 06, 2024 | 16.23 | 16.28 | 16.17 | 16.20 | 16.05 | 36,100 |
Mar 05, 2024 | 16.17 | 16.22 | 16.11 | 16.17 | 16.02 | 34,700 |
Mar 04, 2024 | 16.11 | 16.20 | 16.10 | 16.17 | 16.02 | 71,700 |
Mar 01, 2024 | 15.93 | 16.14 | 15.93 | 16.11 | 15.96 | 79,800 |
Feb 29, 2024 | 15.90 | 15.91 | 15.83 | 15.90 | 15.76 | 21,700 |
Feb 28, 2024 | 15.78 | 15.83 | 15.76 | 15.76 | 15.62 | 27,500 |
Feb 28, 2024 | 0.151 Dividend | |||||
Feb 27, 2024 | 15.98 | 15.98 | 15.93 | 15.97 | 15.67 | 39,600 |
Feb 26, 2024 | 16.05 | 16.09 | 15.96 | 15.98 | 15.68 | 43,700 |
Feb 23, 2024 | 16.04 | 16.10 | 15.96 | 16.08 | 15.78 | 37,000 |
Feb 22, 2024 | 15.93 | 16.01 | 15.91 | 15.99 | 15.69 | 48,200 |
Feb 21, 2024 | 15.90 | 15.90 | 15.77 | 15.86 | 15.57 | 40,200 |
Feb 20, 2024 | 15.88 | 15.91 | 15.83 | 15.87 | 15.58 | 51,100 |
Feb 16, 2024 | 15.89 | 15.94 | 15.83 | 15.88 | 15.59 | 28,200 |
Feb 15, 2024 | 15.70 | 15.88 | 15.70 | 15.84 | 15.55 | 68,000 |
Feb 14, 2024 | 15.55 | 15.60 | 15.50 | 15.60 | 15.31 | 25,600 |
Feb 13, 2024 | 15.60 | 15.60 | 15.31 | 15.39 | 15.11 | 125,400 |
Feb 12, 2024 | 15.65 | 15.73 | 15.62 | 15.68 | 15.39 | 30,000 |
Feb 09, 2024 | 15.57 | 15.61 | 15.54 | 15.60 | 15.31 | 45,100 |
Feb 08, 2024 | 15.67 | 15.67 | 15.51 | 15.59 | 15.30 | 52,700 |
Feb 07, 2024 | 15.76 | 15.76 | 15.65 | 15.69 | 15.40 | 36,100 |
Feb 06, 2024 | 15.62 | 15.72 | 15.62 | 15.70 | 15.41 | 20,400 |
Feb 05, 2024 | 15.75 | 15.75 | 15.56 | 15.64 | 15.35 | 44,500 |
Feb 02, 2024 | 15.78 | 15.78 | 15.63 | 15.75 | 15.46 | 62,100 |
Feb 01, 2024 | 15.76 | 15.79 | 15.65 | 15.79 | 15.50 | 32,200 |
Jan 31, 2024 | 15.84 | 15.85 | 15.64 | 15.64 | 15.35 | 46,300 |
Jan 30, 2024 | 15.84 | 15.84 | 15.76 | 15.81 | 15.52 | 26,100 |
Jan 30, 2024 | 0.141 Dividend | |||||
Jan 29, 2024 | 15.89 | 15.95 | 15.83 | 15.95 | 15.52 | 44,800 |
Jan 26, 2024 | 15.85 | 15.89 | 15.83 | 15.88 | 15.45 | 39,000 |
Jan 25, 2024 | 15.76 | 15.87 | 15.76 | 15.86 | 15.43 | 33,900 |
Jan 24, 2024 | 15.81 | 15.83 | 15.75 | 15.76 | 15.33 | 33,100 |
Jan 23, 2024 | 15.63 | 15.70 | 15.62 | 15.68 | 15.25 | 43,800 |
Jan 22, 2024 | 15.60 | 15.64 | 15.57 | 15.63 | 15.21 | 28,300 |
Jan 19, 2024 | 15.52 | 15.60 | 15.43 | 15.60 | 15.18 | 28,300 |
Jan 18, 2024 | 15.50 | 15.50 | 15.38 | 15.48 | 15.06 | 32,500 |
Jan 17, 2024 | 15.51 | 15.51 | 15.32 | 15.41 | 14.99 | 64,100 |
Jan 16, 2024 | 15.73 | 15.73 | 15.56 | 15.60 | 15.18 | 60,600 |
Jan 15, 2024 | 15.76 | 15.77 | 15.68 | 15.76 | 15.33 | 20,600 |
Jan 12, 2024 | 15.68 | 15.83 | 15.68 | 15.73 | 15.30 | 29,800 |
Jan 11, 2024 | 15.72 | 15.72 | 15.52 | 15.64 | 15.22 | 49,700 |
Jan 10, 2024 | 15.71 | 15.71 | 15.65 | 15.70 | 15.27 | 28,300 |
Jan 09, 2024 | 15.76 | 15.76 | 15.68 | 15.72 | 15.29 | 28,300 |
Jan 08, 2024 | 15.72 | 15.84 | 15.66 | 15.84 | 15.41 | 25,800 |
Jan 05, 2024 | 15.68 | 15.82 | 15.68 | 15.75 | 15.32 | 34,800 |
Jan 04, 2024 | 15.70 | 15.81 | 15.69 | 15.69 | 15.26 | 30,200 |
Jan 03, 2024 | 15.71 | 15.77 | 15.64 | 15.71 | 15.28 | 35,900 |
Jan 02, 2024 | 15.79 | 15.89 | 15.76 | 15.79 | 15.36 | 26,200 |
Dec 29, 2023 | 15.86 | 15.87 | 15.79 | 15.86 | 15.43 | 27,400 |
Dec 28, 2023 | 15.99 | 15.99 | 15.84 | 15.86 | 15.43 | 27,500 |
Dec 28, 2023 | 0.141 Dividend | |||||
Dec 27, 2023 | 16.05 | 16.13 | 16.03 | 16.11 | 15.54 | 47,900 |
Dec 22, 2023 | 15.90 | 16.04 | 15.90 | 15.98 | 15.41 | 84,400 |
Dec 21, 2023 | 15.86 | 15.93 | 15.83 | 15.87 | 15.30 | 31,800 |
Dec 20, 2023 | 15.96 | 15.97 | 15.74 | 15.74 | 15.18 | 41,100 |
Dec 19, 2023 | 15.77 | 15.93 | 15.73 | 15.93 | 15.36 | 44,400 |
Dec 18, 2023 | 15.68 | 15.76 | 15.68 | 15.76 | 15.20 | 37,900 |
Dec 15, 2023 | 15.81 | 15.81 | 15.63 | 15.67 | 15.11 | 24,100 |
Dec 14, 2023 | 15.80 | 15.89 | 15.77 | 15.84 | 15.27 | 69,500 |
Dec 13, 2023 | 15.33 | 15.69 | 15.28 | 15.69 | 15.13 | 39,100 |
Dec 12, 2023 | 15.42 | 15.42 | 15.30 | 15.34 | 14.79 | 47,700 |
Dec 11, 2023 | 15.37 | 15.42 | 15.30 | 15.42 | 14.87 | 55,200 |
Dec 08, 2023 | 15.35 | 15.40 | 15.29 | 15.37 | 14.82 | 28,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |