Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.24 | 16.24 | 16.22 | 16.22 | 16.22 | 705 |
May 01, 2024 | 16.22 | 16.27 | 16.19 | 16.24 | 16.24 | 20,800 |
Apr 30, 2024 | 16.32 | 16.32 | 16.23 | 16.23 | 16.23 | 2,700 |
Apr 29, 2024 | 16.21 | 16.26 | 16.21 | 16.24 | 16.24 | 1,700 |
Apr 26, 2024 | 16.17 | 16.25 | 16.17 | 16.24 | 16.24 | 1,300 |
Apr 26, 2024 | 0.07 Dividend | |||||
Apr 25, 2024 | 16.36 | 16.36 | 16.20 | 16.27 | 16.20 | 4,800 |
Apr 24, 2024 | 16.42 | 16.42 | 16.31 | 16.36 | 16.29 | 5,300 |
Apr 23, 2024 | 16.35 | 16.35 | 16.31 | 16.34 | 16.27 | 12,500 |
Apr 22, 2024 | 16.24 | 16.29 | 16.24 | 16.26 | 16.19 | 3,500 |
Apr 19, 2024 | 16.26 | 16.26 | 16.20 | 16.21 | 16.14 | 1,400 |
Apr 18, 2024 | 16.14 | 16.19 | 16.14 | 16.16 | 16.09 | 3,800 |
Apr 17, 2024 | 16.42 | 16.42 | 16.17 | 16.18 | 16.11 | 1,700 |
Apr 16, 2024 | 16.32 | 16.32 | 16.18 | 16.21 | 16.14 | 4,900 |
Apr 15, 2024 | 16.32 | 16.35 | 16.24 | 16.24 | 16.17 | 9,400 |
Apr 12, 2024 | 16.36 | 16.40 | 16.32 | 16.32 | 16.25 | 4,000 |
Apr 11, 2024 | 16.40 | 16.40 | 16.36 | 16.40 | 16.33 | 1,100 |
Apr 10, 2024 | 16.51 | 16.51 | 16.37 | 16.38 | 16.31 | 8,500 |
Apr 09, 2024 | 16.42 | 16.50 | 16.42 | 16.50 | 16.43 | 9,200 |
Apr 08, 2024 | 16.53 | 16.53 | 16.47 | 16.48 | 16.41 | 4,100 |
Apr 05, 2024 | 16.50 | 16.50 | 16.47 | 16.48 | 16.41 | 1,900 |
Apr 04, 2024 | 16.47 | 16.53 | 16.42 | 16.42 | 16.35 | 12,600 |
Apr 03, 2024 | 16.37 | 16.48 | 16.37 | 16.47 | 16.40 | 1,900 |
Apr 02, 2024 | 16.56 | 16.56 | 16.47 | 16.48 | 16.41 | 6,500 |
Apr 01, 2024 | 16.72 | 16.72 | 16.54 | 16.55 | 16.48 | 13,100 |
Mar 28, 2024 | 16.60 | 16.64 | 16.60 | 16.63 | 16.56 | 8,200 |
Mar 27, 2024 | 16.64 | 16.64 | 16.56 | 16.63 | 16.56 | 6,800 |
Mar 27, 2024 | 0.07 Dividend | |||||
Mar 26, 2024 | 16.63 | 16.63 | 16.57 | 16.58 | 16.44 | 6,200 |
Mar 25, 2024 | 16.64 | 16.64 | 16.58 | 16.58 | 16.44 | 15,600 |
Mar 22, 2024 | 16.64 | 16.66 | 16.62 | 16.64 | 16.50 | 19,200 |
Mar 21, 2024 | 16.63 | 16.65 | 16.62 | 16.64 | 16.50 | 18,200 |
Mar 20, 2024 | 16.56 | 16.59 | 16.54 | 16.58 | 16.44 | 10,500 |
Mar 19, 2024 | 16.54 | 16.54 | 16.52 | 16.54 | 16.40 | 5,500 |
Mar 18, 2024 | 16.46 | 16.48 | 16.46 | 16.47 | 16.33 | 3,100 |
Mar 15, 2024 | 16.46 | 16.48 | 16.46 | 16.48 | 16.34 | 800 |
Mar 14, 2024 | 16.50 | 16.50 | 16.43 | 16.46 | 16.32 | 8,600 |
Mar 13, 2024 | 16.55 | 16.55 | 16.52 | 16.52 | 16.38 | 3,700 |
Mar 12, 2024 | 16.56 | 16.56 | 16.51 | 16.55 | 16.41 | 5,000 |
Mar 11, 2024 | 16.56 | 16.56 | 16.44 | 16.49 | 16.35 | 4,800 |
Mar 08, 2024 | 16.50 | 16.51 | 16.50 | 16.51 | 16.37 | 10,300 |
Mar 07, 2024 | 16.51 | 16.51 | 16.49 | 16.49 | 16.35 | 5,300 |
Mar 06, 2024 | 16.53 | 16.53 | 16.44 | 16.45 | 16.31 | 7,100 |
Mar 05, 2024 | 16.46 | 16.46 | 16.41 | 16.41 | 16.27 | 2,600 |
Mar 04, 2024 | 16.38 | 16.44 | 16.38 | 16.41 | 16.27 | 5,500 |
Mar 01, 2024 | 16.41 | 16.42 | 16.36 | 16.41 | 16.27 | 3,900 |
Feb 29, 2024 | 16.29 | 16.37 | 16.29 | 16.37 | 16.23 | 20,000 |
Feb 28, 2024 | 16.34 | 16.34 | 16.30 | 16.31 | 16.17 | 8,800 |
Feb 27, 2024 | 16.36 | 16.36 | 16.29 | 16.30 | 16.16 | 3,200 |
Feb 27, 2024 | 0.07 Dividend | |||||
Feb 26, 2024 | 16.47 | 16.47 | 16.36 | 16.37 | 16.16 | 4,600 |
Feb 23, 2024 | 16.40 | 16.42 | 16.35 | 16.40 | 16.19 | 27,500 |
Feb 22, 2024 | 16.30 | 16.34 | 16.30 | 16.34 | 16.13 | 3,800 |
Feb 21, 2024 | 16.30 | 16.30 | 16.22 | 16.22 | 16.01 | 1,500 |
Feb 20, 2024 | 16.29 | 16.29 | 16.26 | 16.26 | 16.05 | 8,000 |
Feb 16, 2024 | 16.27 | 16.27 | 16.20 | 16.23 | 16.02 | 2,200 |
Feb 15, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.02 | 100 |
Feb 14, 2024 | 16.19 | 16.19 | 16.11 | 16.15 | 15.94 | 2,700 |
Feb 13, 2024 | 16.12 | 16.12 | 16.06 | 16.08 | 15.88 | 7,200 |
Feb 12, 2024 | 16.22 | 16.22 | 16.15 | 16.18 | 15.97 | 5,200 |
Feb 09, 2024 | 16.21 | 16.21 | 16.12 | 16.15 | 15.94 | 6,500 |
Feb 08, 2024 | 16.15 | 16.16 | 16.14 | 16.14 | 15.93 | 3,300 |
Feb 07, 2024 | 16.19 | 16.19 | 16.17 | 16.17 | 15.96 | 2,300 |
Feb 06, 2024 | 16.11 | 16.19 | 16.11 | 16.19 | 15.98 | 3,700 |
Feb 05, 2024 | 16.20 | 16.20 | 16.12 | 16.15 | 15.94 | 10,300 |
Feb 02, 2024 | 16.16 | 16.21 | 16.16 | 16.21 | 16.00 | 9,300 |
Feb 01, 2024 | 16.30 | 16.30 | 16.18 | 16.19 | 15.98 | 2,500 |
Jan 31, 2024 | 16.27 | 16.27 | 16.17 | 16.18 | 15.97 | 1,500 |
Jan 30, 2024 | 16.21 | 16.21 | 16.18 | 16.21 | 16.00 | 2,200 |
Jan 29, 2024 | 16.20 | 16.21 | 16.15 | 16.21 | 16.00 | 6,700 |
Jan 29, 2024 | 0.07 Dividend | |||||
Jan 26, 2024 | 16.32 | 16.32 | 16.22 | 16.24 | 15.96 | 6,700 |
Jan 25, 2024 | 16.17 | 16.23 | 16.17 | 16.23 | 15.95 | 700 |
Jan 24, 2024 | 16.17 | 16.20 | 16.17 | 16.19 | 15.91 | 5,200 |
Jan 23, 2024 | 16.16 | 16.17 | 16.14 | 16.17 | 15.90 | 7,600 |
Jan 22, 2024 | 16.17 | 16.17 | 16.13 | 16.17 | 15.90 | 6,900 |
Jan 19, 2024 | 16.02 | 16.10 | 16.02 | 16.10 | 15.83 | 12,100 |
Jan 18, 2024 | 16.04 | 16.04 | 16.03 | 16.04 | 15.77 | 1,500 |
Jan 17, 2024 | 16.16 | 16.16 | 16.05 | 16.06 | 15.79 | 8,300 |
Jan 16, 2024 | 16.20 | 16.20 | 16.09 | 16.11 | 15.84 | 4,600 |
Jan 15, 2024 | 16.21 | 16.21 | 16.16 | 16.21 | 15.93 | 13,900 |
Jan 12, 2024 | 16.11 | 16.19 | 16.11 | 16.16 | 15.89 | 6,800 |
Jan 11, 2024 | 16.10 | 16.14 | 16.10 | 16.13 | 15.86 | 6,000 |
Jan 10, 2024 | 16.12 | 16.14 | 16.12 | 16.13 | 15.86 | 5,600 |
Jan 09, 2024 | 16.18 | 16.18 | 16.12 | 16.14 | 15.87 | 2,000 |
Jan 08, 2024 | 16.12 | 16.16 | 16.10 | 16.16 | 15.89 | 13,800 |
Jan 05, 2024 | 16.09 | 16.09 | 16.07 | 16.08 | 15.81 | 3,600 |
Jan 04, 2024 | 16.13 | 16.13 | 16.07 | 16.07 | 15.80 | 5,500 |
Jan 03, 2024 | 16.11 | 16.11 | 16.07 | 16.10 | 15.83 | 6,200 |
Jan 02, 2024 | 16.08 | 16.13 | 16.08 | 16.09 | 15.82 | 10,700 |
Dec 29, 2023 | 16.17 | 16.17 | 16.04 | 16.11 | 15.84 | 5,900 |
Dec 28, 2023 | 15.98 | 16.08 | 15.98 | 16.08 | 15.81 | 1,600 |
Dec 27, 2023 | 16.07 | 16.10 | 16.06 | 16.06 | 15.79 | 10,500 |
Dec 27, 2023 | 0.07 Dividend | |||||
Dec 22, 2023 | 16.07 | 16.10 | 16.07 | 16.09 | 15.75 | 3,200 |
Dec 21, 2023 | 16.06 | 16.06 | 16.02 | 16.05 | 15.71 | 6,300 |
Dec 20, 2023 | 16.15 | 16.15 | 16.04 | 16.04 | 15.70 | 1,400 |
Dec 19, 2023 | 16.10 | 16.10 | 16.05 | 16.08 | 15.74 | 4,500 |
Dec 18, 2023 | 16.04 | 16.09 | 16.04 | 16.06 | 15.72 | 2,400 |
Dec 15, 2023 | 16.02 | 16.09 | 16.02 | 16.05 | 15.71 | 7,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |