Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 180 |
Apr 17, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 500 |
Apr 16, 2024 | 17.15 | 17.18 | 17.14 | 17.17 | 17.17 | 15,200 |
Apr 15, 2024 | 17.16 | 17.16 | 17.15 | 17.15 | 17.15 | 4,100 |
Apr 12, 2024 | 17.20 | 17.21 | 17.20 | 17.20 | 17.20 | 1,100 |
Apr 11, 2024 | 17.21 | 17.21 | 17.15 | 17.17 | 17.17 | 12,700 |
Apr 10, 2024 | 17.20 | 17.20 | 17.17 | 17.19 | 17.19 | 3,800 |
Apr 09, 2024 | 17.25 | 17.27 | 17.24 | 17.27 | 17.27 | 1,300 |
Apr 08, 2024 | 17.23 | 17.23 | 17.21 | 17.23 | 17.23 | 1,400 |
Apr 05, 2024 | 17.23 | 17.28 | 17.23 | 17.24 | 17.24 | 7,100 |
Apr 04, 2024 | 17.21 | 17.24 | 17.21 | 17.24 | 17.24 | 1,400 |
Apr 03, 2024 | 17.16 | 17.22 | 17.16 | 17.21 | 17.21 | 3,400 |
Apr 02, 2024 | 17.18 | 17.20 | 17.18 | 17.20 | 17.20 | 6,700 |
Apr 01, 2024 | 17.25 | 17.25 | 17.19 | 17.21 | 17.21 | 15,800 |
Mar 28, 2024 | 17.25 | 17.29 | 17.25 | 17.29 | 17.29 | 2,800 |
Mar 27, 2024 | 17.23 | 17.29 | 17.23 | 17.29 | 17.29 | 8,700 |
Mar 26, 2024 | 17.20 | 17.25 | 17.20 | 17.22 | 17.22 | 3,700 |
Mar 25, 2024 | 17.27 | 17.27 | 17.24 | 17.24 | 17.24 | 4,200 |
Mar 22, 2024 | 17.30 | 17.30 | 17.27 | 17.29 | 17.29 | 2,300 |
Mar 22, 2024 | 0.047 Dividend | |||||
Mar 21, 2024 | 17.28 | 17.29 | 17.28 | 17.29 | 17.24 | 11,100 |
Mar 20, 2024 | 17.25 | 17.30 | 17.25 | 17.30 | 17.25 | 5,600 |
Mar 19, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.23 | 1,200 |
Mar 18, 2024 | 17.22 | 17.22 | 17.19 | 17.20 | 17.15 | 5,200 |
Mar 15, 2024 | 17.20 | 17.23 | 17.20 | 17.22 | 17.17 | 9,400 |
Mar 14, 2024 | 17.25 | 17.25 | 17.20 | 17.24 | 17.19 | 5,800 |
Mar 13, 2024 | 17.29 | 17.30 | 17.29 | 17.29 | 17.24 | 3,100 |
Mar 12, 2024 | 17.30 | 17.30 | 17.27 | 17.30 | 17.25 | 7,400 |
Mar 11, 2024 | 17.34 | 17.34 | 17.30 | 17.34 | 17.29 | 11,000 |
Mar 08, 2024 | 17.33 | 17.35 | 17.33 | 17.35 | 17.30 | 2,900 |
Mar 07, 2024 | 17.32 | 17.32 | 17.31 | 17.32 | 17.27 | 6,900 |
Mar 06, 2024 | 17.33 | 17.33 | 17.29 | 17.32 | 17.27 | 2,100 |
Mar 05, 2024 | 17.29 | 17.31 | 17.29 | 17.31 | 17.26 | 4,400 |
Mar 04, 2024 | 17.27 | 17.27 | 17.23 | 17.23 | 17.18 | 3,500 |
Mar 01, 2024 | 17.21 | 17.29 | 17.21 | 17.29 | 17.24 | 1,800 |
Feb 29, 2024 | 17.19 | 17.25 | 17.19 | 17.25 | 17.20 | 5,700 |
Feb 28, 2024 | 17.18 | 17.22 | 17.18 | 17.22 | 17.17 | 12,400 |
Feb 27, 2024 | 17.21 | 17.21 | 17.19 | 17.20 | 17.15 | 14,500 |
Feb 26, 2024 | 17.20 | 17.23 | 17.20 | 17.23 | 17.18 | 7,400 |
Feb 23, 2024 | 17.24 | 17.25 | 17.23 | 17.25 | 17.20 | 18,400 |
Feb 23, 2024 | 0.047 Dividend | |||||
Feb 22, 2024 | 17.23 | 17.26 | 17.22 | 17.24 | 17.15 | 82,700 |
Feb 21, 2024 | 17.23 | 17.23 | 17.21 | 17.23 | 17.14 | 2,900 |
Feb 20, 2024 | 17.25 | 17.26 | 17.23 | 17.23 | 17.14 | 60,600 |
Feb 16, 2024 | 17.19 | 17.19 | 17.14 | 17.14 | 17.05 | 7,900 |
Feb 15, 2024 | 17.21 | 17.21 | 17.18 | 17.19 | 17.10 | 13,900 |
Feb 14, 2024 | 17.18 | 17.19 | 17.18 | 17.18 | 17.09 | 11,800 |
Feb 13, 2024 | 17.12 | 17.12 | 17.11 | 17.11 | 17.02 | 4,000 |
Feb 12, 2024 | 17.18 | 17.19 | 17.16 | 17.16 | 17.07 | 2,000 |
Feb 09, 2024 | 17.17 | 17.19 | 17.16 | 17.19 | 17.10 | 7,500 |
Feb 08, 2024 | 17.21 | 17.21 | 17.18 | 17.18 | 17.09 | 4,200 |
Feb 07, 2024 | 17.21 | 17.23 | 17.21 | 17.23 | 17.14 | 11,100 |
Feb 06, 2024 | 17.22 | 17.25 | 17.20 | 17.24 | 17.15 | 30,100 |
Feb 05, 2024 | 17.18 | 17.21 | 17.17 | 17.17 | 17.08 | 51,300 |
Feb 02, 2024 | 17.25 | 17.27 | 17.23 | 17.25 | 17.16 | 3,800 |
Feb 01, 2024 | 17.33 | 17.34 | 17.28 | 17.32 | 17.23 | 23,600 |
Jan 31, 2024 | 17.24 | 17.27 | 17.23 | 17.26 | 17.17 | 37,600 |
Jan 30, 2024 | 17.21 | 17.25 | 17.18 | 17.25 | 17.16 | 27,700 |
Jan 29, 2024 | 17.20 | 17.20 | 17.18 | 17.20 | 17.11 | 1,000 |
Jan 26, 2024 | 17.17 | 17.19 | 17.17 | 17.17 | 17.08 | 3,000 |
Jan 25, 2024 | 17.22 | 17.22 | 17.18 | 17.20 | 17.11 | 10,400 |
Jan 25, 2024 | 0.047 Dividend | |||||
Jan 24, 2024 | 17.21 | 17.22 | 17.19 | 17.22 | 17.08 | 12,700 |
Jan 23, 2024 | 17.15 | 17.22 | 17.15 | 17.22 | 17.08 | 22,600 |
Jan 22, 2024 | 17.20 | 17.21 | 17.20 | 17.21 | 17.07 | 7,500 |
Jan 19, 2024 | 17.15 | 17.19 | 17.15 | 17.17 | 17.03 | 18,500 |
Jan 18, 2024 | 17.20 | 17.20 | 17.17 | 17.19 | 17.05 | 5,000 |
Jan 17, 2024 | 17.21 | 17.21 | 17.19 | 17.19 | 17.05 | 4,300 |
Jan 16, 2024 | 17.30 | 17.30 | 17.26 | 17.27 | 17.13 | 6,200 |
Jan 15, 2024 | 17.32 | 17.34 | 17.31 | 17.33 | 17.19 | 600 |
Jan 12, 2024 | 17.32 | 17.33 | 17.30 | 17.32 | 17.18 | 12,100 |
Jan 11, 2024 | 17.30 | 17.32 | 17.27 | 17.29 | 17.15 | 3,200 |
Jan 10, 2024 | 17.28 | 17.28 | 17.27 | 17.27 | 17.13 | 600 |
Jan 09, 2024 | 17.30 | 17.31 | 17.29 | 17.30 | 17.16 | 5,300 |
Jan 08, 2024 | 17.29 | 17.32 | 17.28 | 17.30 | 17.16 | 7,900 |
Jan 05, 2024 | 17.22 | 17.30 | 17.22 | 17.27 | 17.13 | 2,600 |
Jan 04, 2024 | 17.30 | 17.30 | 17.27 | 17.27 | 17.13 | 4,400 |
Jan 03, 2024 | 17.29 | 17.34 | 17.29 | 17.32 | 17.18 | 4,400 |
Jan 02, 2024 | 17.33 | 17.33 | 17.31 | 17.33 | 17.19 | 1,200 |
Dec 29, 2023 | 17.34 | 17.36 | 17.34 | 17.36 | 17.22 | 900 |
Dec 28, 2023 | 17.33 | 17.35 | 17.33 | 17.34 | 17.20 | 19,700 |
Dec 28, 2023 | 0.065 Dividend | |||||
Dec 27, 2023 | 17.42 | 17.43 | 17.40 | 17.42 | 17.21 | 6,500 |
Dec 22, 2023 | 17.39 | 17.39 | 17.36 | 17.38 | 17.17 | 11,200 |
Dec 21, 2023 | 17.42 | 17.43 | 17.39 | 17.39 | 17.18 | 141,200 |
Dec 20, 2023 | 17.37 | 17.42 | 17.37 | 17.42 | 17.21 | 53,700 |
Dec 19, 2023 | 17.33 | 17.36 | 17.33 | 17.36 | 17.15 | 53,600 |
Dec 18, 2023 | 17.37 | 17.37 | 17.33 | 17.33 | 17.12 | 10,500 |
Dec 15, 2023 | 17.39 | 17.39 | 17.33 | 17.34 | 17.13 | 197,400 |
Dec 14, 2023 | 17.32 | 17.38 | 17.32 | 17.34 | 17.13 | 17,700 |
Dec 13, 2023 | 17.19 | 17.28 | 17.15 | 17.28 | 17.08 | 9,900 |
Dec 12, 2023 | 17.13 | 17.15 | 17.12 | 17.15 | 16.95 | 12,000 |
Dec 11, 2023 | 17.12 | 17.13 | 17.11 | 17.12 | 16.92 | 2,400 |
Dec 08, 2023 | 17.15 | 17.16 | 17.14 | 17.14 | 16.94 | 5,100 |
Dec 07, 2023 | 17.19 | 17.21 | 17.19 | 17.21 | 17.01 | 5,300 |
Dec 06, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 16.99 | 2,900 |
Dec 05, 2023 | 17.11 | 17.14 | 17.11 | 17.14 | 16.94 | 1,900 |
Dec 04, 2023 | 17.09 | 17.10 | 17.07 | 17.07 | 16.87 | 5,400 |
Dec 01, 2023 | 16.97 | 17.09 | 16.97 | 17.07 | 16.87 | 61,700 |
Nov 30, 2023 | 17.01 | 17.02 | 17.00 | 17.01 | 16.81 | 21,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |