Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.23 | 17.25 | 17.13 | 17.23 | 17.23 | 14,194 |
Apr 23, 2024 | 16.96 | 17.20 | 16.92 | 17.19 | 17.19 | 47,500 |
Apr 22, 2024 | 16.86 | 17.00 | 16.77 | 16.97 | 16.97 | 56,100 |
Apr 22, 2024 | 0.15 Dividend | |||||
Apr 19, 2024 | 16.83 | 16.94 | 16.83 | 16.92 | 16.77 | 45,800 |
Apr 18, 2024 | 16.76 | 16.88 | 16.74 | 16.74 | 16.59 | 87,400 |
Apr 17, 2024 | 16.64 | 16.77 | 16.64 | 16.74 | 16.59 | 64,700 |
Apr 16, 2024 | 16.79 | 16.90 | 16.58 | 16.60 | 16.46 | 83,400 |
Apr 15, 2024 | 17.04 | 17.11 | 16.73 | 16.74 | 16.59 | 59,700 |
Apr 12, 2024 | 17.20 | 17.24 | 16.95 | 16.97 | 16.82 | 62,800 |
Apr 11, 2024 | 17.31 | 17.31 | 17.15 | 17.22 | 17.07 | 104,500 |
Apr 10, 2024 | 17.46 | 17.48 | 17.29 | 17.29 | 17.14 | 65,600 |
Apr 09, 2024 | 17.45 | 17.57 | 17.45 | 17.52 | 17.36 | 55,900 |
Apr 08, 2024 | 17.42 | 17.48 | 17.42 | 17.46 | 17.31 | 62,200 |
Apr 05, 2024 | 17.45 | 17.50 | 17.44 | 17.45 | 17.30 | 58,300 |
Apr 04, 2024 | 17.65 | 17.65 | 17.45 | 17.45 | 17.30 | 46,500 |
Apr 03, 2024 | 17.65 | 17.65 | 17.48 | 17.49 | 17.33 | 132,600 |
Apr 02, 2024 | 17.64 | 17.70 | 17.62 | 17.68 | 17.52 | 127,800 |
Apr 01, 2024 | 17.85 | 17.88 | 17.67 | 17.70 | 17.54 | 85,000 |
Mar 28, 2024 | 17.85 | 17.87 | 17.75 | 17.75 | 17.59 | 85,300 |
Mar 27, 2024 | 17.51 | 17.75 | 17.51 | 17.75 | 17.59 | 58,900 |
Mar 26, 2024 | 17.57 | 17.60 | 17.51 | 17.51 | 17.35 | 55,500 |
Mar 25, 2024 | 17.60 | 17.64 | 17.55 | 17.59 | 17.43 | 53,400 |
Mar 22, 2024 | 17.68 | 17.71 | 17.62 | 17.62 | 17.46 | 53,600 |
Mar 21, 2024 | 17.85 | 17.86 | 17.64 | 17.67 | 17.51 | 82,600 |
Mar 20, 2024 | 17.72 | 17.76 | 17.40 | 17.73 | 17.57 | 52,500 |
Mar 20, 2024 | 0.15 Dividend | |||||
Mar 19, 2024 | 17.79 | 17.85 | 17.67 | 17.83 | 17.52 | 78,700 |
Mar 18, 2024 | 17.50 | 17.80 | 17.47 | 17.79 | 17.48 | 139,000 |
Mar 15, 2024 | 17.44 | 17.55 | 17.44 | 17.47 | 17.17 | 69,800 |
Mar 14, 2024 | 17.78 | 17.78 | 17.44 | 17.47 | 17.17 | 68,700 |
Mar 13, 2024 | 17.61 | 17.80 | 17.61 | 17.69 | 17.39 | 39,400 |
Mar 12, 2024 | 17.66 | 17.75 | 17.57 | 17.66 | 17.36 | 265,400 |
Mar 11, 2024 | 17.74 | 17.75 | 17.57 | 17.69 | 17.39 | 52,400 |
Mar 08, 2024 | 17.62 | 17.75 | 17.59 | 17.67 | 17.37 | 40,800 |
Mar 07, 2024 | 17.51 | 17.66 | 17.51 | 17.64 | 17.34 | 89,600 |
Mar 06, 2024 | 17.39 | 17.52 | 17.39 | 17.51 | 17.21 | 62,500 |
Mar 05, 2024 | 17.53 | 17.54 | 17.34 | 17.37 | 17.07 | 97,600 |
Mar 04, 2024 | 17.44 | 17.59 | 17.35 | 17.52 | 17.22 | 99,500 |
Mar 01, 2024 | 17.34 | 17.34 | 17.19 | 17.31 | 17.01 | 86,700 |
Feb 29, 2024 | 17.26 | 17.37 | 17.16 | 17.22 | 16.92 | 96,700 |
Feb 28, 2024 | 17.13 | 17.19 | 17.13 | 17.14 | 16.85 | 38,400 |
Feb 27, 2024 | 16.98 | 17.17 | 16.98 | 17.16 | 16.86 | 57,600 |
Feb 26, 2024 | 17.11 | 17.15 | 16.98 | 17.00 | 16.71 | 64,000 |
Feb 23, 2024 | 17.26 | 17.26 | 17.09 | 17.13 | 16.84 | 88,000 |
Feb 22, 2024 | 17.37 | 17.37 | 17.14 | 17.15 | 16.85 | 67,400 |
Feb 21, 2024 | 17.20 | 17.30 | 17.16 | 17.30 | 17.00 | 89,400 |
Feb 21, 2024 | 0.15 Dividend | |||||
Feb 20, 2024 | 17.22 | 17.35 | 17.16 | 17.18 | 16.74 | 31,500 |
Feb 16, 2024 | 17.20 | 17.34 | 17.11 | 17.24 | 16.80 | 94,700 |
Feb 15, 2024 | 17.20 | 17.40 | 17.20 | 17.27 | 16.82 | 72,800 |
Feb 14, 2024 | 17.38 | 17.43 | 17.22 | 17.24 | 16.80 | 63,800 |
Feb 13, 2024 | 17.46 | 17.66 | 17.38 | 17.39 | 16.94 | 67,400 |
Feb 12, 2024 | 17.72 | 17.75 | 17.51 | 17.51 | 17.06 | 45,700 |
Feb 09, 2024 | 17.64 | 17.69 | 17.60 | 17.66 | 17.20 | 47,400 |
Feb 08, 2024 | 17.52 | 17.71 | 17.52 | 17.67 | 17.21 | 51,500 |
Feb 07, 2024 | 17.51 | 17.59 | 17.47 | 17.58 | 17.13 | 27,700 |
Feb 06, 2024 | 17.46 | 17.61 | 17.45 | 17.51 | 17.06 | 75,100 |
Feb 05, 2024 | 17.40 | 17.44 | 17.26 | 17.39 | 16.94 | 80,900 |
Feb 02, 2024 | 17.61 | 17.61 | 17.38 | 17.44 | 16.99 | 83,200 |
Feb 01, 2024 | 17.38 | 17.57 | 17.36 | 17.57 | 17.12 | 131,300 |
Jan 31, 2024 | 17.40 | 17.56 | 17.35 | 17.35 | 16.90 | 140,400 |
Jan 30, 2024 | 17.54 | 17.58 | 17.35 | 17.46 | 17.01 | 65,300 |
Jan 29, 2024 | 17.62 | 17.62 | 17.44 | 17.51 | 17.06 | 61,200 |
Jan 26, 2024 | 17.37 | 17.55 | 17.29 | 17.55 | 17.10 | 94,900 |
Jan 25, 2024 | 17.35 | 17.60 | 17.35 | 17.37 | 16.92 | 91,200 |
Jan 24, 2024 | 17.75 | 17.78 | 17.39 | 17.39 | 16.94 | 71,100 |
Jan 23, 2024 | 17.66 | 17.68 | 17.62 | 17.62 | 17.17 | 77,800 |
Jan 23, 2024 | 0.16 Dividend | |||||
Jan 22, 2024 | 17.86 | 17.86 | 17.71 | 17.72 | 17.11 | 83,600 |
Jan 19, 2024 | 17.82 | 17.89 | 17.68 | 17.72 | 17.11 | 58,500 |
Jan 18, 2024 | 18.02 | 18.12 | 17.79 | 17.79 | 17.17 | 85,300 |
Jan 17, 2024 | 18.09 | 18.11 | 17.96 | 18.02 | 17.40 | 63,700 |
Jan 16, 2024 | 18.30 | 18.32 | 18.13 | 18.14 | 17.51 | 105,700 |
Jan 12, 2024 | 18.27 | 18.34 | 18.15 | 18.25 | 17.62 | 114,000 |
Jan 11, 2024 | 18.15 | 18.39 | 18.13 | 18.27 | 17.64 | 142,100 |
Jan 10, 2024 | 18.27 | 18.55 | 18.12 | 18.18 | 17.55 | 92,700 |
Jan 09, 2024 | 18.01 | 18.49 | 18.01 | 18.14 | 17.51 | 253,200 |
Jan 08, 2024 | 17.90 | 18.05 | 17.90 | 18.00 | 17.38 | 73,400 |
Jan 05, 2024 | 17.59 | 17.93 | 17.54 | 17.90 | 17.28 | 64,800 |
Jan 04, 2024 | 17.79 | 17.80 | 17.67 | 17.74 | 17.13 | 59,300 |
Jan 03, 2024 | 17.94 | 17.94 | 17.62 | 17.75 | 17.14 | 48,400 |
Jan 02, 2024 | 17.94 | 17.97 | 17.81 | 17.87 | 17.25 | 142,200 |
Dec 29, 2023 | 17.73 | 18.03 | 17.69 | 17.94 | 17.32 | 90,200 |
Dec 28, 2023 | 17.64 | 17.95 | 17.64 | 17.86 | 17.24 | 65,800 |
Dec 28, 2023 | 0.12 Dividend | |||||
Dec 27, 2023 | 17.93 | 18.00 | 17.80 | 17.88 | 17.15 | 130,700 |
Dec 26, 2023 | 17.87 | 18.01 | 17.84 | 17.93 | 17.19 | 62,500 |
Dec 22, 2023 | 17.81 | 17.95 | 17.71 | 17.92 | 17.18 | 52,000 |
Dec 21, 2023 | 17.70 | 17.85 | 17.66 | 17.67 | 16.94 | 78,000 |
Dec 20, 2023 | 17.82 | 17.91 | 17.72 | 17.73 | 17.00 | 69,100 |
Dec 19, 2023 | 17.85 | 17.93 | 17.72 | 17.82 | 17.09 | 65,100 |
Dec 18, 2023 | 17.89 | 17.94 | 17.80 | 17.83 | 17.10 | 72,100 |
Dec 15, 2023 | 17.90 | 18.08 | 17.79 | 17.95 | 17.21 | 86,200 |
Dec 14, 2023 | 17.61 | 18.08 | 17.61 | 17.98 | 17.24 | 54,500 |
Dec 13, 2023 | 17.42 | 17.64 | 17.42 | 17.64 | 16.92 | 121,500 |
Dec 12, 2023 | 17.38 | 17.54 | 17.28 | 17.42 | 16.70 | 78,000 |
Dec 11, 2023 | 17.30 | 17.39 | 17.28 | 17.30 | 16.59 | 23,200 |
Dec 08, 2023 | 17.25 | 17.37 | 17.25 | 17.37 | 16.66 | 56,300 |
Dec 07, 2023 | 17.24 | 17.39 | 17.23 | 17.32 | 16.61 | 56,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |