Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 16.57 | 16.72 | 16.57 | 16.72 | 16.72 | 38,234 |
May 03, 2024 | 16.55 | 16.55 | 16.47 | 16.50 | 16.50 | 58,700 |
May 02, 2024 | 16.38 | 16.46 | 16.34 | 16.41 | 16.41 | 29,100 |
May 01, 2024 | 16.28 | 16.37 | 16.24 | 16.31 | 16.31 | 43,500 |
Apr 30, 2024 | 16.50 | 16.50 | 16.33 | 16.37 | 16.37 | 28,900 |
Apr 29, 2024 | 16.49 | 16.53 | 16.45 | 16.51 | 16.51 | 38,000 |
Apr 26, 2024 | 16.44 | 16.50 | 16.43 | 16.46 | 16.46 | 32,700 |
Apr 26, 2024 | 0.055 Dividend | |||||
Apr 25, 2024 | 16.44 | 16.49 | 16.35 | 16.48 | 16.42 | 63,500 |
Apr 24, 2024 | 16.58 | 16.66 | 16.52 | 16.55 | 16.49 | 58,900 |
Apr 23, 2024 | 16.53 | 16.62 | 16.47 | 16.59 | 16.53 | 27,200 |
Apr 22, 2024 | 16.43 | 16.56 | 16.43 | 16.52 | 16.46 | 23,000 |
Apr 19, 2024 | 16.44 | 16.49 | 16.42 | 16.45 | 16.40 | 43,900 |
Apr 18, 2024 | 16.42 | 16.46 | 16.31 | 16.36 | 16.31 | 27,800 |
Apr 17, 2024 | 16.48 | 16.48 | 16.35 | 16.39 | 16.34 | 13,800 |
Apr 16, 2024 | 16.49 | 16.49 | 16.36 | 16.43 | 16.38 | 41,800 |
Apr 15, 2024 | 16.68 | 16.75 | 16.47 | 16.49 | 16.43 | 80,600 |
Apr 12, 2024 | 16.76 | 16.76 | 16.59 | 16.61 | 16.55 | 25,100 |
Apr 11, 2024 | 16.79 | 16.84 | 16.71 | 16.77 | 16.71 | 54,200 |
Apr 10, 2024 | 16.91 | 16.93 | 16.82 | 16.89 | 16.83 | 75,100 |
Apr 09, 2024 | 17.06 | 17.06 | 16.95 | 17.03 | 16.97 | 36,800 |
Apr 08, 2024 | 17.01 | 17.01 | 16.95 | 17.00 | 16.94 | 12,000 |
Apr 05, 2024 | 16.84 | 16.99 | 16.84 | 16.95 | 16.89 | 106,900 |
Apr 04, 2024 | 16.97 | 16.99 | 16.79 | 16.83 | 16.77 | 41,200 |
Apr 03, 2024 | 16.85 | 16.96 | 16.85 | 16.92 | 16.86 | 45,300 |
Apr 02, 2024 | 16.91 | 16.91 | 16.83 | 16.85 | 16.79 | 38,600 |
Apr 01, 2024 | 17.02 | 17.02 | 16.94 | 16.96 | 16.90 | 16,200 |
Mar 28, 2024 | 16.98 | 17.02 | 16.97 | 17.00 | 16.94 | 45,800 |
Mar 27, 2024 | 16.86 | 16.93 | 16.86 | 16.93 | 16.87 | 30,000 |
Mar 26, 2024 | 16.80 | 16.89 | 16.80 | 16.81 | 16.75 | 69,600 |
Mar 26, 2024 | 0.055 Dividend | |||||
Mar 25, 2024 | 16.83 | 16.92 | 16.83 | 16.88 | 16.77 | 44,500 |
Mar 22, 2024 | 16.94 | 16.94 | 16.81 | 16.84 | 16.73 | 69,900 |
Mar 21, 2024 | 16.86 | 16.98 | 16.86 | 16.94 | 16.83 | 37,800 |
Mar 20, 2024 | 16.74 | 16.86 | 16.74 | 16.86 | 16.75 | 54,900 |
Mar 19, 2024 | 16.68 | 16.78 | 16.68 | 16.75 | 16.64 | 48,700 |
Mar 18, 2024 | 16.69 | 16.69 | 16.64 | 16.67 | 16.56 | 61,500 |
Mar 15, 2024 | 16.60 | 16.68 | 16.60 | 16.65 | 16.54 | 42,100 |
Mar 14, 2024 | 16.68 | 16.68 | 16.55 | 16.61 | 16.50 | 43,100 |
Mar 13, 2024 | 16.66 | 16.69 | 16.66 | 16.67 | 16.56 | 38,900 |
Mar 12, 2024 | 16.67 | 16.67 | 16.60 | 16.62 | 16.51 | 43,300 |
Mar 11, 2024 | 16.61 | 16.65 | 16.58 | 16.64 | 16.53 | 23,000 |
Mar 08, 2024 | 16.72 | 16.74 | 16.61 | 16.64 | 16.53 | 26,100 |
Mar 07, 2024 | 16.57 | 16.71 | 16.57 | 16.70 | 16.59 | 43,800 |
Mar 06, 2024 | 16.63 | 16.63 | 16.52 | 16.55 | 16.44 | 42,900 |
Mar 05, 2024 | 16.52 | 16.59 | 16.50 | 16.53 | 16.42 | 76,800 |
Mar 04, 2024 | 16.51 | 16.56 | 16.51 | 16.52 | 16.41 | 78,800 |
Mar 01, 2024 | 16.45 | 16.57 | 16.45 | 16.53 | 16.42 | 43,000 |
Feb 29, 2024 | 16.36 | 16.42 | 16.35 | 16.38 | 16.27 | 74,100 |
Feb 28, 2024 | 16.39 | 16.39 | 16.31 | 16.31 | 16.20 | 49,200 |
Feb 27, 2024 | 16.35 | 16.36 | 16.31 | 16.34 | 16.23 | 64,600 |
Feb 27, 2024 | 0.055 Dividend | |||||
Feb 26, 2024 | 16.39 | 16.47 | 16.35 | 16.36 | 16.20 | 100,900 |
Feb 23, 2024 | 16.40 | 16.45 | 16.38 | 16.44 | 16.28 | 72,900 |
Feb 22, 2024 | 16.36 | 16.42 | 16.31 | 16.40 | 16.24 | 49,700 |
Feb 21, 2024 | 16.25 | 16.29 | 16.23 | 16.27 | 16.11 | 33,700 |
Feb 20, 2024 | 16.20 | 16.28 | 16.20 | 16.24 | 16.08 | 80,200 |
Feb 16, 2024 | 16.16 | 16.29 | 16.16 | 16.23 | 16.07 | 56,200 |
Feb 15, 2024 | 15.95 | 16.17 | 15.95 | 16.16 | 16.00 | 54,700 |
Feb 14, 2024 | 15.81 | 15.91 | 15.81 | 15.89 | 15.73 | 40,100 |
Feb 13, 2024 | 15.86 | 15.86 | 15.60 | 15.69 | 15.53 | 42,500 |
Feb 12, 2024 | 15.92 | 16.02 | 15.92 | 15.97 | 15.81 | 62,900 |
Feb 09, 2024 | 15.90 | 15.97 | 15.86 | 15.95 | 15.79 | 57,100 |
Feb 08, 2024 | 15.93 | 15.95 | 15.88 | 15.94 | 15.78 | 80,100 |
Feb 07, 2024 | 15.90 | 15.95 | 15.86 | 15.93 | 15.77 | 88,800 |
Feb 06, 2024 | 15.84 | 15.90 | 15.84 | 15.87 | 15.71 | 45,600 |
Feb 05, 2024 | 15.93 | 15.93 | 15.81 | 15.83 | 15.67 | 46,300 |
Feb 02, 2024 | 16.06 | 16.06 | 15.96 | 16.02 | 15.86 | 76,300 |
Feb 01, 2024 | 16.12 | 16.15 | 16.00 | 16.10 | 15.94 | 37,700 |
Jan 31, 2024 | 16.21 | 16.21 | 16.07 | 16.08 | 15.92 | 61,700 |
Jan 30, 2024 | 16.15 | 16.22 | 16.10 | 16.21 | 16.05 | 38,300 |
Jan 29, 2024 | 16.16 | 16.18 | 16.10 | 16.17 | 16.01 | 52,500 |
Jan 29, 2024 | 0.055 Dividend | |||||
Jan 26, 2024 | 16.20 | 16.23 | 16.17 | 16.21 | 15.99 | 43,800 |
Jan 25, 2024 | 16.18 | 16.19 | 16.13 | 16.19 | 15.97 | 82,800 |
Jan 24, 2024 | 16.15 | 16.17 | 16.11 | 16.13 | 15.92 | 51,700 |
Jan 23, 2024 | 15.99 | 16.06 | 15.99 | 16.06 | 15.85 | 79,500 |
Jan 22, 2024 | 15.94 | 15.98 | 15.92 | 15.98 | 15.77 | 45,200 |
Jan 19, 2024 | 15.90 | 15.91 | 15.82 | 15.91 | 15.70 | 61,600 |
Jan 18, 2024 | 15.85 | 15.87 | 15.80 | 15.87 | 15.66 | 19,700 |
Jan 17, 2024 | 15.91 | 15.91 | 15.76 | 15.84 | 15.63 | 56,600 |
Jan 16, 2024 | 16.05 | 16.05 | 15.96 | 16.02 | 15.81 | 42,900 |
Jan 15, 2024 | 16.07 | 16.13 | 16.05 | 16.13 | 15.92 | 87,300 |
Jan 12, 2024 | 16.08 | 16.10 | 16.05 | 16.07 | 15.86 | 38,000 |
Jan 11, 2024 | 16.05 | 16.06 | 15.94 | 16.05 | 15.84 | 46,700 |
Jan 10, 2024 | 16.05 | 16.05 | 16.02 | 16.03 | 15.82 | 62,100 |
Jan 09, 2024 | 16.11 | 16.11 | 16.02 | 16.06 | 15.85 | 88,200 |
Jan 08, 2024 | 16.04 | 16.12 | 16.04 | 16.11 | 15.90 | 40,300 |
Jan 05, 2024 | 16.04 | 16.11 | 16.01 | 16.07 | 15.86 | 33,700 |
Jan 04, 2024 | 16.08 | 16.09 | 16.03 | 16.05 | 15.84 | 47,600 |
Jan 03, 2024 | 15.98 | 16.07 | 15.95 | 16.04 | 15.83 | 46,200 |
Jan 02, 2024 | 16.02 | 16.08 | 16.01 | 16.02 | 15.81 | 25,200 |
Dec 29, 2023 | 16.02 | 16.07 | 16.01 | 16.07 | 15.86 | 26,500 |
Dec 28, 2023 | 16.00 | 16.07 | 16.00 | 16.01 | 15.80 | 35,500 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 27, 2023 | 15.99 | 16.16 | 15.99 | 16.10 | 15.84 | 58,500 |
Dec 22, 2023 | 15.92 | 16.01 | 15.92 | 15.99 | 15.73 | 53,100 |
Dec 21, 2023 | 15.80 | 15.91 | 15.80 | 15.89 | 15.63 | 45,100 |
Dec 20, 2023 | 15.88 | 15.94 | 15.76 | 15.76 | 15.50 | 52,200 |
Dec 19, 2023 | 15.80 | 15.86 | 15.80 | 15.86 | 15.60 | 18,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |