Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 16.26 | 16.36 | 16.26 | 16.27 | 16.27 | 13,002 |
May 07, 2024 | 16.39 | 16.43 | 16.34 | 16.37 | 16.37 | 18,200 |
May 06, 2024 | 16.42 | 16.45 | 16.33 | 16.45 | 16.45 | 5,100 |
May 03, 2024 | 16.40 | 16.40 | 16.36 | 16.40 | 16.40 | 4,400 |
May 02, 2024 | 16.20 | 16.30 | 16.16 | 16.28 | 16.28 | 35,400 |
May 01, 2024 | 16.11 | 16.25 | 16.11 | 16.21 | 16.21 | 15,300 |
Apr 30, 2024 | 16.22 | 16.22 | 16.15 | 16.16 | 16.16 | 7,800 |
Apr 29, 2024 | 16.16 | 16.26 | 16.15 | 16.25 | 16.25 | 8,900 |
Apr 26, 2024 | 16.15 | 16.19 | 16.15 | 16.19 | 16.19 | 4,700 |
Apr 25, 2024 | 16.20 | 16.20 | 16.07 | 16.10 | 16.10 | 9,600 |
Apr 24, 2024 | 16.16 | 16.22 | 16.15 | 16.20 | 16.20 | 8,400 |
Apr 24, 2024 | 0.081 Dividend | |||||
Apr 23, 2024 | 16.17 | 16.27 | 16.17 | 16.27 | 16.19 | 14,400 |
Apr 22, 2024 | 16.10 | 16.24 | 16.10 | 16.23 | 16.15 | 7,500 |
Apr 19, 2024 | 16.06 | 16.12 | 16.06 | 16.11 | 16.03 | 6,400 |
Apr 18, 2024 | 16.11 | 16.11 | 16.07 | 16.10 | 16.02 | 2,000 |
Apr 17, 2024 | 16.02 | 16.12 | 16.02 | 16.05 | 15.97 | 6,400 |
Apr 16, 2024 | 16.10 | 16.10 | 16.04 | 16.06 | 15.98 | 9,300 |
Apr 15, 2024 | 16.25 | 16.25 | 16.10 | 16.11 | 16.03 | 5,800 |
Apr 12, 2024 | 16.15 | 16.22 | 16.15 | 16.22 | 16.14 | 12,800 |
Apr 11, 2024 | 16.16 | 16.24 | 16.16 | 16.20 | 16.12 | 12,400 |
Apr 10, 2024 | 16.28 | 16.28 | 16.15 | 16.18 | 16.10 | 9,700 |
Apr 09, 2024 | 16.30 | 16.35 | 16.29 | 16.33 | 16.25 | 9,200 |
Apr 08, 2024 | 16.24 | 16.30 | 16.24 | 16.29 | 16.21 | 9,700 |
Apr 05, 2024 | 16.26 | 16.30 | 16.26 | 16.28 | 16.20 | 6,600 |
Apr 04, 2024 | 16.30 | 16.34 | 16.26 | 16.27 | 16.19 | 16,900 |
Apr 03, 2024 | 16.23 | 16.29 | 16.23 | 16.29 | 16.21 | 13,200 |
Apr 02, 2024 | 16.20 | 16.24 | 16.20 | 16.23 | 16.15 | 243,700 |
Apr 01, 2024 | 16.40 | 16.40 | 16.29 | 16.30 | 16.22 | 25,600 |
Mar 28, 2024 | 16.42 | 16.42 | 16.37 | 16.37 | 16.29 | 21,300 |
Mar 27, 2024 | 16.48 | 16.48 | 16.37 | 16.42 | 16.34 | 9,700 |
Mar 26, 2024 | 16.43 | 16.43 | 16.36 | 16.37 | 16.29 | 11,100 |
Mar 25, 2024 | 16.43 | 16.43 | 16.33 | 16.38 | 16.30 | 7,300 |
Mar 22, 2024 | 16.41 | 16.41 | 16.39 | 16.39 | 16.31 | 4,900 |
Mar 22, 2024 | 0.08 Dividend | |||||
Mar 21, 2024 | 16.49 | 16.51 | 16.46 | 16.47 | 16.31 | 11,200 |
Mar 20, 2024 | 16.43 | 16.48 | 16.41 | 16.48 | 16.32 | 4,400 |
Mar 19, 2024 | 16.35 | 16.45 | 16.34 | 16.45 | 16.29 | 9,900 |
Mar 18, 2024 | 16.36 | 16.38 | 16.36 | 16.36 | 16.20 | 5,800 |
Mar 15, 2024 | 16.27 | 16.39 | 16.27 | 16.33 | 16.17 | 17,200 |
Mar 14, 2024 | 16.41 | 16.41 | 16.36 | 16.37 | 16.21 | 5,200 |
Mar 13, 2024 | 16.44 | 16.48 | 16.43 | 16.48 | 16.32 | 8,400 |
Mar 12, 2024 | 16.44 | 16.46 | 16.40 | 16.46 | 16.30 | 8,400 |
Mar 11, 2024 | 16.44 | 16.44 | 16.39 | 16.44 | 16.28 | 10,600 |
Mar 08, 2024 | 16.38 | 16.48 | 16.38 | 16.40 | 16.24 | 7,300 |
Mar 07, 2024 | 16.40 | 16.42 | 16.37 | 16.38 | 16.22 | 10,200 |
Mar 06, 2024 | 16.40 | 16.40 | 16.35 | 16.35 | 16.19 | 11,200 |
Mar 05, 2024 | 16.33 | 16.37 | 16.30 | 16.31 | 16.15 | 9,400 |
Mar 04, 2024 | 16.34 | 16.40 | 16.34 | 16.37 | 16.21 | 19,200 |
Mar 01, 2024 | 16.34 | 16.42 | 16.30 | 16.41 | 16.25 | 43,700 |
Feb 29, 2024 | 16.36 | 16.37 | 16.31 | 16.37 | 16.21 | 18,300 |
Feb 28, 2024 | 16.30 | 16.32 | 16.28 | 16.31 | 16.15 | 29,800 |
Feb 27, 2024 | 16.30 | 16.32 | 16.26 | 16.32 | 16.16 | 20,100 |
Feb 26, 2024 | 16.35 | 16.35 | 16.27 | 16.29 | 16.13 | 14,200 |
Feb 23, 2024 | 16.34 | 16.35 | 16.32 | 16.32 | 16.16 | 10,200 |
Feb 23, 2024 | 0.079 Dividend | |||||
Feb 22, 2024 | 16.33 | 16.40 | 16.33 | 16.40 | 16.16 | 42,200 |
Feb 21, 2024 | 16.40 | 16.40 | 16.29 | 16.34 | 16.10 | 26,000 |
Feb 20, 2024 | 16.21 | 16.34 | 16.21 | 16.31 | 16.07 | 7,000 |
Feb 16, 2024 | 16.29 | 16.34 | 16.29 | 16.34 | 16.10 | 10,500 |
Feb 15, 2024 | 16.31 | 16.36 | 16.31 | 16.33 | 16.09 | 10,100 |
Feb 14, 2024 | 16.36 | 16.36 | 16.29 | 16.31 | 16.07 | 9,400 |
Feb 13, 2024 | 16.25 | 16.28 | 16.21 | 16.27 | 16.03 | 10,700 |
Feb 12, 2024 | 16.43 | 16.43 | 16.37 | 16.39 | 16.15 | 12,400 |
Feb 09, 2024 | 16.34 | 16.42 | 16.34 | 16.41 | 16.17 | 14,100 |
Feb 08, 2024 | 16.39 | 16.39 | 16.34 | 16.37 | 16.13 | 13,600 |
Feb 07, 2024 | 16.38 | 16.41 | 16.33 | 16.38 | 16.14 | 10,100 |
Feb 06, 2024 | 16.41 | 16.41 | 16.33 | 16.38 | 16.14 | 9,800 |
Feb 05, 2024 | 16.44 | 16.44 | 16.27 | 16.36 | 16.12 | 11,400 |
Feb 02, 2024 | 16.40 | 16.42 | 16.34 | 16.40 | 16.16 | 10,500 |
Feb 01, 2024 | 16.55 | 16.55 | 16.34 | 16.49 | 16.25 | 18,500 |
Jan 31, 2024 | 16.31 | 16.40 | 16.31 | 16.38 | 16.14 | 20,000 |
Jan 30, 2024 | 16.30 | 16.41 | 16.30 | 16.36 | 16.12 | 20,400 |
Jan 29, 2024 | 16.29 | 16.39 | 16.29 | 16.37 | 16.13 | 17,600 |
Jan 26, 2024 | 16.39 | 16.39 | 16.33 | 16.33 | 16.09 | 9,100 |
Jan 25, 2024 | 16.21 | 16.35 | 16.21 | 16.34 | 16.10 | 34,200 |
Jan 25, 2024 | 0.078 Dividend | |||||
Jan 24, 2024 | 16.31 | 16.37 | 16.30 | 16.31 | 16.00 | 2,700 |
Jan 23, 2024 | 16.31 | 16.35 | 16.29 | 16.31 | 16.00 | 8,000 |
Jan 22, 2024 | 16.31 | 16.38 | 16.31 | 16.31 | 16.00 | 60,700 |
Jan 19, 2024 | 16.36 | 16.36 | 16.27 | 16.29 | 15.98 | 426,400 |
Jan 18, 2024 | 16.31 | 16.33 | 16.29 | 16.31 | 16.00 | 12,500 |
Jan 17, 2024 | 16.36 | 16.36 | 16.25 | 16.25 | 15.94 | 35,200 |
Jan 16, 2024 | 16.53 | 16.53 | 16.36 | 16.36 | 16.04 | 23,500 |
Jan 15, 2024 | 16.41 | 16.54 | 16.41 | 16.53 | 16.21 | 14,600 |
Jan 12, 2024 | 16.44 | 16.54 | 16.44 | 16.54 | 16.22 | 8,900 |
Jan 11, 2024 | 16.37 | 16.50 | 16.37 | 16.47 | 16.15 | 41,000 |
Jan 10, 2024 | 16.40 | 16.43 | 16.38 | 16.41 | 16.09 | 18,200 |
Jan 09, 2024 | 16.26 | 16.40 | 16.26 | 16.39 | 16.07 | 44,300 |
Jan 08, 2024 | 16.27 | 16.39 | 16.27 | 16.37 | 16.05 | 43,300 |
Jan 05, 2024 | 16.27 | 16.33 | 16.25 | 16.29 | 15.98 | 30,400 |
Jan 04, 2024 | 16.31 | 16.31 | 16.23 | 16.27 | 15.96 | 23,800 |
Jan 03, 2024 | 16.28 | 16.34 | 16.22 | 16.34 | 16.02 | 43,200 |
Jan 02, 2024 | 16.44 | 16.44 | 16.35 | 16.35 | 16.03 | 14,000 |
Dec 29, 2023 | 16.48 | 16.54 | 16.44 | 16.47 | 16.15 | 18,100 |
Dec 28, 2023 | 16.63 | 16.63 | 16.45 | 16.51 | 16.19 | 29,200 |
Dec 28, 2023 | 0.078 Dividend | |||||
Dec 27, 2023 | 16.64 | 16.69 | 16.61 | 16.68 | 16.28 | 20,900 |
Dec 22, 2023 | 16.58 | 16.63 | 16.58 | 16.60 | 16.20 | 24,700 |
Dec 21, 2023 | 16.58 | 16.60 | 16.51 | 16.60 | 16.20 | 7,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |