Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 16.35 | 16.37 | 16.32 | 16.36 | 16.36 | 531,877 |
May 20, 2024 | 16.31 | 16.37 | 16.30 | 16.36 | 16.36 | 493,200 |
May 20, 2024 | 0.165 Dividend | |||||
May 17, 2024 | 16.57 | 16.57 | 16.43 | 16.49 | 16.32 | 788,000 |
May 16, 2024 | 16.55 | 16.56 | 16.54 | 16.55 | 16.38 | 844,300 |
May 15, 2024 | 16.57 | 16.57 | 16.53 | 16.54 | 16.37 | 745,200 |
May 14, 2024 | 16.53 | 16.55 | 16.53 | 16.55 | 16.38 | 829,600 |
May 13, 2024 | 16.55 | 16.55 | 16.53 | 16.54 | 16.37 | 381,200 |
May 10, 2024 | 16.51 | 16.55 | 16.51 | 16.53 | 16.36 | 290,800 |
May 09, 2024 | 16.52 | 16.55 | 16.52 | 16.54 | 16.37 | 335,100 |
May 08, 2024 | 16.52 | 16.52 | 16.50 | 16.52 | 16.35 | 382,200 |
May 07, 2024 | 16.51 | 16.53 | 16.51 | 16.52 | 16.35 | 449,000 |
May 06, 2024 | 16.50 | 16.51 | 16.49 | 16.51 | 16.34 | 363,400 |
May 03, 2024 | 16.49 | 16.50 | 16.45 | 16.48 | 16.32 | 411,100 |
May 02, 2024 | 16.37 | 16.45 | 16.35 | 16.44 | 16.28 | 501,900 |
May 01, 2024 | 16.33 | 16.43 | 16.28 | 16.35 | 16.19 | 482,300 |
Apr 30, 2024 | 16.42 | 16.42 | 16.31 | 16.32 | 16.16 | 625,000 |
Apr 29, 2024 | 16.39 | 16.43 | 16.38 | 16.42 | 16.26 | 496,800 |
Apr 26, 2024 | 16.30 | 16.38 | 16.30 | 16.38 | 16.22 | 411,200 |
Apr 25, 2024 | 16.24 | 16.31 | 16.19 | 16.30 | 16.14 | 409,700 |
Apr 24, 2024 | 16.33 | 16.35 | 16.28 | 16.34 | 16.18 | 650,500 |
Apr 23, 2024 | 16.21 | 16.34 | 16.21 | 16.33 | 16.17 | 598,600 |
Apr 22, 2024 | 16.15 | 16.25 | 16.12 | 16.21 | 16.05 | 672,300 |
Apr 22, 2024 | 0.163 Dividend | |||||
Apr 19, 2024 | 16.24 | 16.38 | 16.17 | 16.26 | 15.94 | 655,000 |
Apr 18, 2024 | 16.30 | 16.48 | 16.21 | 16.25 | 15.93 | 832,600 |
Apr 17, 2024 | 16.48 | 16.55 | 16.26 | 16.27 | 15.95 | 1,043,600 |
Apr 16, 2024 | 16.47 | 16.52 | 16.30 | 16.44 | 16.11 | 933,000 |
Apr 15, 2024 | 16.68 | 16.77 | 16.42 | 16.49 | 16.16 | 751,000 |
Apr 12, 2024 | 16.80 | 16.82 | 16.59 | 16.67 | 16.34 | 719,700 |
Apr 11, 2024 | 16.79 | 16.86 | 16.71 | 16.85 | 16.51 | 680,000 |
Apr 10, 2024 | 16.75 | 16.82 | 16.66 | 16.74 | 16.41 | 931,500 |
Apr 09, 2024 | 16.90 | 16.90 | 16.83 | 16.88 | 16.54 | 422,400 |
Apr 08, 2024 | 16.85 | 16.89 | 16.83 | 16.88 | 16.54 | 448,800 |
Apr 05, 2024 | 16.76 | 16.85 | 16.75 | 16.81 | 16.47 | 515,100 |
Apr 04, 2024 | 16.86 | 16.90 | 16.75 | 16.76 | 16.43 | 502,900 |
Apr 03, 2024 | 16.81 | 16.86 | 16.76 | 16.85 | 16.51 | 492,900 |
Apr 02, 2024 | 16.88 | 16.88 | 16.76 | 16.78 | 16.45 | 737,500 |
Apr 01, 2024 | 16.92 | 16.92 | 16.88 | 16.89 | 16.55 | 688,700 |
Mar 28, 2024 | 16.90 | 16.91 | 16.89 | 16.91 | 16.57 | 505,100 |
Mar 27, 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.56 | 530,400 |
Mar 26, 2024 | 16.83 | 16.84 | 16.78 | 16.78 | 16.45 | 490,500 |
Mar 25, 2024 | 16.76 | 16.83 | 16.76 | 16.80 | 16.47 | 599,800 |
Mar 22, 2024 | 16.84 | 16.84 | 16.76 | 16.76 | 16.43 | 575,200 |
Mar 21, 2024 | 16.77 | 16.83 | 16.77 | 16.81 | 16.47 | 613,200 |
Mar 20, 2024 | 16.57 | 16.75 | 16.55 | 16.74 | 16.41 | 629,400 |
Mar 19, 2024 | 16.50 | 16.60 | 16.48 | 16.59 | 16.26 | 459,800 |
Mar 18, 2024 | 16.62 | 16.62 | 16.53 | 16.54 | 16.21 | 565,700 |
Mar 18, 2024 | 0.167 Dividend | |||||
Mar 15, 2024 | 16.72 | 16.79 | 16.66 | 16.74 | 16.24 | 707,400 |
Mar 14, 2024 | 16.84 | 16.84 | 16.56 | 16.68 | 16.18 | 870,800 |
Mar 13, 2024 | 16.78 | 16.83 | 16.77 | 16.80 | 16.30 | 859,300 |
Mar 12, 2024 | 16.75 | 16.77 | 16.68 | 16.77 | 16.27 | 1,049,400 |
Mar 11, 2024 | 16.71 | 16.73 | 16.67 | 16.69 | 16.19 | 543,700 |
Mar 08, 2024 | 16.76 | 16.78 | 16.69 | 16.71 | 16.21 | 586,700 |
Mar 07, 2024 | 16.67 | 16.72 | 16.67 | 16.70 | 16.20 | 485,000 |
Mar 06, 2024 | 16.63 | 16.66 | 16.59 | 16.65 | 16.16 | 581,500 |
Mar 05, 2024 | 16.54 | 16.65 | 16.54 | 16.57 | 16.08 | 901,600 |
Mar 04, 2024 | 16.63 | 16.67 | 16.63 | 16.63 | 16.14 | 912,300 |
Mar 01, 2024 | 16.50 | 16.62 | 16.50 | 16.62 | 16.13 | 633,100 |
Feb 29, 2024 | 16.50 | 16.59 | 16.47 | 16.50 | 16.01 | 1,095,800 |
Feb 28, 2024 | 16.47 | 16.51 | 16.43 | 16.45 | 15.96 | 577,900 |
Feb 27, 2024 | 16.46 | 16.52 | 16.46 | 16.52 | 16.03 | 586,000 |
Feb 26, 2024 | 16.35 | 16.42 | 16.29 | 16.41 | 15.92 | 580,200 |
Feb 23, 2024 | 16.30 | 16.38 | 16.25 | 16.34 | 15.85 | 716,300 |
Feb 22, 2024 | 16.20 | 16.29 | 16.18 | 16.27 | 15.79 | 787,200 |
Feb 21, 2024 | 16.15 | 16.17 | 16.08 | 16.17 | 15.69 | 806,000 |
Feb 20, 2024 | 16.28 | 16.29 | 16.15 | 16.21 | 15.73 | 1,004,200 |
Feb 20, 2024 | 0.163 Dividend | |||||
Feb 16, 2024 | 16.56 | 16.58 | 16.38 | 16.49 | 15.84 | 1,041,000 |
Feb 15, 2024 | 16.55 | 16.58 | 16.54 | 16.56 | 15.91 | 710,600 |
Feb 14, 2024 | 16.52 | 16.54 | 16.51 | 16.54 | 15.89 | 473,600 |
Feb 13, 2024 | 16.47 | 16.50 | 16.43 | 16.46 | 15.81 | 1,080,100 |
Feb 12, 2024 | 16.53 | 16.53 | 16.50 | 16.52 | 15.87 | 907,900 |
Feb 09, 2024 | 16.48 | 16.52 | 16.48 | 16.52 | 15.87 | 1,081,800 |
Feb 08, 2024 | 16.43 | 16.48 | 16.41 | 16.48 | 15.83 | 933,100 |
Feb 07, 2024 | 16.40 | 16.43 | 16.36 | 16.41 | 15.77 | 926,500 |
Feb 06, 2024 | 16.33 | 16.41 | 16.33 | 16.40 | 15.76 | 565,500 |
Feb 05, 2024 | 16.32 | 16.38 | 16.27 | 16.34 | 15.70 | 682,300 |
Feb 02, 2024 | 16.36 | 16.41 | 16.33 | 16.40 | 15.76 | 778,300 |
Feb 01, 2024 | 16.39 | 16.43 | 16.29 | 16.39 | 15.75 | 913,000 |
Jan 31, 2024 | 16.42 | 16.45 | 16.33 | 16.33 | 15.69 | 689,700 |
Jan 30, 2024 | 16.44 | 16.44 | 16.39 | 16.42 | 15.77 | 482,300 |
Jan 29, 2024 | 16.36 | 16.43 | 16.35 | 16.43 | 15.78 | 668,400 |
Jan 26, 2024 | 16.37 | 16.39 | 16.35 | 16.37 | 15.73 | 669,900 |
Jan 25, 2024 | 16.38 | 16.40 | 16.32 | 16.35 | 15.71 | 546,600 |
Jan 24, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 15.66 | 932,800 |
Jan 23, 2024 | 16.39 | 16.39 | 16.33 | 16.37 | 15.73 | 540,300 |
Jan 22, 2024 | 16.32 | 16.38 | 16.30 | 16.37 | 15.73 | 773,200 |
Jan 22, 2024 | 0.165 Dividend | |||||
Jan 19, 2024 | 16.41 | 16.42 | 16.26 | 16.41 | 15.61 | 784,500 |
Jan 18, 2024 | 16.34 | 16.40 | 16.16 | 16.35 | 15.55 | 727,900 |
Jan 17, 2024 | 16.17 | 16.30 | 16.11 | 16.25 | 15.45 | 834,700 |
Jan 16, 2024 | 16.46 | 16.48 | 16.31 | 16.39 | 15.59 | 979,400 |
Jan 12, 2024 | 16.64 | 16.77 | 16.50 | 16.54 | 15.73 | 573,400 |
Jan 11, 2024 | 16.56 | 16.62 | 16.39 | 16.57 | 15.76 | 851,400 |
Jan 10, 2024 | 16.61 | 16.63 | 16.49 | 16.62 | 15.81 | 621,500 |
Jan 09, 2024 | 16.58 | 16.65 | 16.50 | 16.61 | 15.80 | 572,200 |
Jan 08, 2024 | 16.49 | 16.70 | 16.42 | 16.69 | 15.87 | 665,800 |
Jan 05, 2024 | 16.43 | 16.58 | 16.39 | 16.48 | 15.67 | 531,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |