Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.26 | 17.26 | 17.22 | 17.23 | 17.23 | 1,300 |
Apr 23, 2024 | 17.19 | 17.20 | 17.18 | 17.19 | 17.19 | 3,500 |
Apr 22, 2024 | 17.16 | 17.18 | 17.16 | 17.16 | 17.16 | 3,600 |
Apr 19, 2024 | 17.17 | 17.17 | 17.14 | 17.15 | 17.15 | 6,600 |
Apr 18, 2024 | 17.21 | 17.21 | 17.15 | 17.15 | 17.15 | 1,100 |
Apr 17, 2024 | 17.20 | 17.20 | 17.14 | 17.15 | 17.15 | 6,500 |
Apr 16, 2024 | 17.27 | 17.27 | 17.18 | 17.22 | 17.22 | 16,700 |
Apr 15, 2024 | 17.31 | 17.31 | 17.23 | 17.23 | 17.23 | 3,200 |
Apr 12, 2024 | 17.28 | 17.28 | 17.23 | 17.25 | 17.25 | 3,100 |
Apr 11, 2024 | 17.23 | 17.29 | 17.23 | 17.29 | 17.29 | 1,300 |
Apr 10, 2024 | 17.39 | 17.39 | 17.28 | 17.28 | 17.28 | 4,200 |
Apr 09, 2024 | 17.39 | 17.40 | 17.35 | 17.35 | 17.35 | 11,900 |
Apr 08, 2024 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | 7,600 |
Apr 05, 2024 | 17.38 | 17.42 | 17.38 | 17.38 | 17.38 | 10,800 |
Apr 04, 2024 | 17.39 | 17.39 | 17.35 | 17.35 | 17.35 | 3,300 |
Apr 03, 2024 | 17.33 | 17.35 | 17.33 | 17.35 | 17.35 | 1,900 |
Apr 02, 2024 | 17.34 | 17.38 | 17.34 | 17.38 | 17.38 | 3,400 |
Apr 01, 2024 | 17.37 | 17.40 | 17.37 | 17.40 | 17.40 | 4,400 |
Mar 28, 2024 | 17.43 | 17.45 | 17.43 | 17.45 | 17.45 | 4,300 |
Mar 27, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1,200 |
Mar 26, 2024 | 17.39 | 17.42 | 17.38 | 17.42 | 17.42 | 7,900 |
Mar 25, 2024 | 17.34 | 17.43 | 17.34 | 17.42 | 17.42 | 4,100 |
Mar 25, 2024 | 0.071 Dividend | |||||
Mar 22, 2024 | 17.46 | 17.48 | 17.44 | 17.46 | 17.39 | 8,100 |
Mar 21, 2024 | 17.38 | 17.42 | 17.38 | 17.42 | 17.35 | 12,400 |
Mar 20, 2024 | 17.37 | 17.40 | 17.37 | 17.37 | 17.30 | 4,400 |
Mar 19, 2024 | 17.37 | 17.37 | 17.34 | 17.34 | 17.27 | 4,500 |
Mar 18, 2024 | 17.40 | 17.40 | 17.34 | 17.36 | 17.29 | 2,600 |
Mar 15, 2024 | 17.34 | 17.38 | 17.34 | 17.37 | 17.30 | 2,700 |
Mar 14, 2024 | 17.40 | 17.46 | 17.39 | 17.39 | 17.32 | 18,900 |
Mar 13, 2024 | 17.41 | 17.45 | 17.41 | 17.45 | 17.38 | 9,900 |
Mar 12, 2024 | 17.47 | 17.47 | 17.39 | 17.41 | 17.34 | 9,000 |
Mar 11, 2024 | 17.42 | 17.47 | 17.42 | 17.44 | 17.37 | 16,200 |
Mar 08, 2024 | 17.41 | 17.47 | 17.41 | 17.47 | 17.40 | 20,000 |
Mar 07, 2024 | 17.36 | 17.38 | 17.36 | 17.38 | 17.31 | 6,200 |
Mar 06, 2024 | 17.37 | 17.38 | 17.36 | 17.36 | 17.29 | 5,600 |
Mar 05, 2024 | 17.34 | 17.36 | 17.33 | 17.34 | 17.27 | 9,400 |
Mar 04, 2024 | 17.29 | 17.35 | 17.29 | 17.33 | 17.26 | 4,000 |
Mar 01, 2024 | 17.30 | 17.32 | 17.29 | 17.30 | 17.23 | 5,800 |
Feb 29, 2024 | 17.31 | 17.32 | 17.29 | 17.32 | 17.25 | 2,800 |
Feb 28, 2024 | 17.34 | 17.36 | 17.29 | 17.35 | 17.28 | 17,400 |
Feb 27, 2024 | 17.27 | 17.32 | 17.27 | 17.32 | 17.25 | 3,200 |
Feb 26, 2024 | 17.27 | 17.31 | 17.27 | 17.30 | 17.23 | 10,500 |
Feb 26, 2024 | 0.071 Dividend | |||||
Feb 23, 2024 | 17.38 | 17.38 | 17.33 | 17.38 | 17.24 | 13,900 |
Feb 22, 2024 | 17.30 | 17.34 | 17.30 | 17.34 | 17.20 | 5,800 |
Feb 21, 2024 | 17.35 | 17.35 | 17.33 | 17.33 | 17.19 | 18,600 |
Feb 20, 2024 | 17.43 | 17.43 | 17.30 | 17.32 | 17.18 | 17,400 |
Feb 16, 2024 | 17.33 | 17.35 | 17.29 | 17.30 | 17.16 | 10,100 |
Feb 15, 2024 | 17.32 | 17.35 | 17.32 | 17.35 | 17.21 | 9,200 |
Feb 14, 2024 | 17.30 | 17.30 | 17.27 | 17.29 | 17.15 | 13,500 |
Feb 13, 2024 | 17.33 | 17.34 | 17.31 | 17.32 | 17.18 | 30,400 |
Feb 12, 2024 | 17.38 | 17.38 | 17.33 | 17.36 | 17.22 | 8,000 |
Feb 09, 2024 | 17.34 | 17.38 | 17.32 | 17.38 | 17.24 | 3,000 |
Feb 08, 2024 | 17.40 | 17.40 | 17.32 | 17.35 | 17.21 | 10,800 |
Feb 07, 2024 | 17.37 | 17.37 | 17.34 | 17.37 | 17.23 | 4,100 |
Feb 06, 2024 | 17.39 | 17.39 | 17.31 | 17.34 | 17.20 | 9,600 |
Feb 05, 2024 | 17.43 | 17.43 | 17.34 | 17.34 | 17.20 | 1,700 |
Feb 02, 2024 | 17.41 | 17.49 | 17.41 | 17.46 | 17.32 | 32,100 |
Feb 01, 2024 | 17.46 | 17.47 | 17.44 | 17.47 | 17.33 | 6,600 |
Jan 31, 2024 | 17.36 | 17.44 | 17.36 | 17.44 | 17.30 | 20,400 |
Jan 30, 2024 | 17.41 | 17.43 | 17.38 | 17.41 | 17.27 | 8,600 |
Jan 29, 2024 | 17.35 | 17.40 | 17.34 | 17.40 | 17.26 | 15,400 |
Jan 26, 2024 | 17.35 | 17.35 | 17.31 | 17.34 | 17.20 | 5,800 |
Jan 26, 2024 | 0.071 Dividend | |||||
Jan 25, 2024 | 17.40 | 17.41 | 17.38 | 17.38 | 17.17 | 4,600 |
Jan 24, 2024 | 17.36 | 17.39 | 17.35 | 17.39 | 17.18 | 7,300 |
Jan 23, 2024 | 17.36 | 17.37 | 17.36 | 17.36 | 17.15 | 8,500 |
Jan 22, 2024 | 17.41 | 17.41 | 17.29 | 17.34 | 17.13 | 9,900 |
Jan 19, 2024 | 17.34 | 17.37 | 17.34 | 17.37 | 17.16 | 23,600 |
Jan 18, 2024 | 17.37 | 17.37 | 17.34 | 17.37 | 17.16 | 6,200 |
Jan 17, 2024 | 17.34 | 17.39 | 17.34 | 17.38 | 17.17 | 19,500 |
Jan 16, 2024 | 17.39 | 17.44 | 17.39 | 17.44 | 17.23 | 8,500 |
Jan 15, 2024 | 17.49 | 17.49 | 17.38 | 17.46 | 17.25 | 6,400 |
Jan 12, 2024 | 17.43 | 17.43 | 17.40 | 17.41 | 17.20 | 3,100 |
Jan 11, 2024 | 17.38 | 17.38 | 17.34 | 17.38 | 17.17 | 7,500 |
Jan 10, 2024 | 17.37 | 17.37 | 17.33 | 17.36 | 17.15 | 9,800 |
Jan 09, 2024 | 17.25 | 17.34 | 17.25 | 17.34 | 17.13 | 9,700 |
Jan 08, 2024 | 17.29 | 17.30 | 17.29 | 17.30 | 17.09 | 1,500 |
Jan 05, 2024 | 17.28 | 17.29 | 17.27 | 17.27 | 17.06 | 2,700 |
Jan 04, 2024 | 17.37 | 17.37 | 17.30 | 17.32 | 17.11 | 2,400 |
Jan 03, 2024 | 17.33 | 17.39 | 17.33 | 17.39 | 17.18 | 7,000 |
Jan 02, 2024 | 17.35 | 17.41 | 17.35 | 17.39 | 17.18 | 8,700 |
Dec 29, 2023 | 17.41 | 17.44 | 17.41 | 17.44 | 17.23 | 1,400 |
Dec 28, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.22 | 2,100 |
Dec 28, 2023 | 0.105 Dividend | |||||
Dec 27, 2023 | 17.59 | 17.59 | 17.51 | 17.53 | 17.21 | 5,100 |
Dec 22, 2023 | 17.48 | 17.49 | 17.47 | 17.47 | 17.15 | 1,100 |
Dec 22, 2023 | 0.071 Dividend | |||||
Dec 21, 2023 | 17.53 | 17.55 | 17.53 | 17.53 | 17.14 | 4,200 |
Dec 20, 2023 | 17.52 | 17.58 | 17.51 | 17.58 | 17.19 | 4,700 |
Dec 19, 2023 | 17.44 | 17.50 | 17.44 | 17.47 | 17.08 | 2,300 |
Dec 18, 2023 | 17.54 | 17.54 | 17.48 | 17.50 | 17.11 | 400 |
Dec 15, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.09 | 1,700 |
Dec 14, 2023 | 17.34 | 17.38 | 17.34 | 17.38 | 17.00 | 8,700 |
Dec 13, 2023 | 17.19 | 17.27 | 17.19 | 17.27 | 16.89 | 9,000 |
Dec 12, 2023 | 17.19 | 17.24 | 17.19 | 17.22 | 16.84 | 5,200 |
Dec 11, 2023 | 17.22 | 17.22 | 17.16 | 17.19 | 16.81 | 3,700 |
Dec 08, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.84 | 1,200 |
Dec 07, 2023 | 17.23 | 17.26 | 17.20 | 17.23 | 16.85 | 11,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |