Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.80 | 16.81 | 16.80 | 16.81 | 16.81 | 28,478 |
May 02, 2024 | 16.76 | 16.77 | 16.74 | 16.77 | 16.77 | 12,100 |
May 01, 2024 | 16.73 | 16.75 | 16.72 | 16.75 | 16.75 | 8,800 |
Apr 30, 2024 | 16.72 | 16.73 | 16.72 | 16.72 | 16.72 | 4,500 |
Apr 29, 2024 | 16.72 | 16.75 | 16.72 | 16.74 | 16.74 | 8,300 |
Apr 26, 2024 | 16.72 | 16.72 | 16.71 | 16.72 | 16.72 | 3,100 |
Apr 25, 2024 | 16.69 | 16.71 | 16.69 | 16.70 | 16.70 | 20,500 |
Apr 24, 2024 | 16.72 | 16.74 | 16.72 | 16.73 | 16.73 | 21,500 |
Apr 24, 2024 | 0.032 Dividend | |||||
Apr 23, 2024 | 16.77 | 16.78 | 16.75 | 16.76 | 16.73 | 55,500 |
Apr 22, 2024 | 16.76 | 16.77 | 16.76 | 16.77 | 16.74 | 2,600 |
Apr 19, 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.73 | 3,100 |
Apr 18, 2024 | 16.78 | 16.79 | 16.76 | 16.77 | 16.74 | 4,200 |
Apr 17, 2024 | 16.78 | 16.79 | 16.77 | 16.78 | 16.75 | 7,500 |
Apr 16, 2024 | 16.77 | 16.79 | 16.77 | 16.77 | 16.74 | 11,300 |
Apr 15, 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 16.72 | 5,800 |
Apr 12, 2024 | 16.79 | 16.81 | 16.79 | 16.80 | 16.77 | 15,200 |
Apr 11, 2024 | 16.78 | 16.78 | 16.75 | 16.76 | 16.73 | 8,100 |
Apr 10, 2024 | 16.78 | 16.79 | 16.75 | 16.77 | 16.74 | 9,300 |
Apr 09, 2024 | 16.82 | 16.84 | 16.82 | 16.83 | 16.80 | 1,700 |
Apr 08, 2024 | 16.80 | 16.81 | 16.80 | 16.80 | 16.77 | 4,800 |
Apr 05, 2024 | 16.85 | 16.85 | 16.82 | 16.82 | 16.79 | 2,700 |
Apr 04, 2024 | 16.80 | 16.83 | 16.80 | 16.83 | 16.80 | 2,600 |
Apr 03, 2024 | 16.80 | 16.81 | 16.80 | 16.80 | 16.77 | 10,100 |
Apr 02, 2024 | 16.79 | 16.79 | 16.78 | 16.79 | 16.76 | 4,200 |
Apr 01, 2024 | 16.82 | 16.82 | 16.79 | 16.79 | 16.76 | 5,100 |
Mar 28, 2024 | 16.82 | 16.84 | 16.82 | 16.83 | 16.80 | 2,000 |
Mar 27, 2024 | 16.84 | 16.85 | 16.84 | 16.85 | 16.82 | 29,400 |
Mar 26, 2024 | 16.80 | 16.83 | 16.80 | 16.83 | 16.80 | 1,700 |
Mar 25, 2024 | 16.83 | 16.84 | 16.83 | 16.84 | 16.81 | 9,900 |
Mar 22, 2024 | 16.84 | 16.85 | 16.84 | 16.85 | 16.82 | 1,100 |
Mar 22, 2024 | 0.032 Dividend | |||||
Mar 21, 2024 | 16.88 | 16.88 | 16.84 | 16.84 | 16.78 | 5,300 |
Mar 20, 2024 | 16.85 | 16.86 | 16.84 | 16.86 | 16.80 | 6,900 |
Mar 19, 2024 | 16.84 | 16.84 | 16.83 | 16.84 | 16.78 | 3,400 |
Mar 18, 2024 | 16.80 | 16.80 | 16.79 | 16.79 | 16.73 | 900 |
Mar 15, 2024 | 16.80 | 16.81 | 16.80 | 16.80 | 16.74 | 1,600 |
Mar 14, 2024 | 16.81 | 16.81 | 16.80 | 16.80 | 16.74 | 5,900 |
Mar 13, 2024 | 16.85 | 16.86 | 16.84 | 16.85 | 16.79 | 4,500 |
Mar 12, 2024 | 16.84 | 16.86 | 16.84 | 16.85 | 16.79 | 2,100 |
Mar 11, 2024 | 16.86 | 16.88 | 16.86 | 16.88 | 16.82 | 4,900 |
Mar 08, 2024 | 16.88 | 16.89 | 16.88 | 16.89 | 16.83 | 5,000 |
Mar 07, 2024 | 16.87 | 16.88 | 16.86 | 16.86 | 16.80 | 9,600 |
Mar 06, 2024 | 16.87 | 16.88 | 16.87 | 16.87 | 16.81 | 4,500 |
Mar 05, 2024 | 16.87 | 16.87 | 16.86 | 16.87 | 16.81 | 15,200 |
Mar 04, 2024 | 16.81 | 16.83 | 16.81 | 16.83 | 16.77 | 17,100 |
Mar 01, 2024 | 16.82 | 16.84 | 16.82 | 16.83 | 16.77 | 2,300 |
Feb 29, 2024 | 16.79 | 16.80 | 16.78 | 16.80 | 16.74 | 3,800 |
Feb 28, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.72 | 1,100 |
Feb 27, 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.70 | 6,400 |
Feb 26, 2024 | 16.78 | 16.79 | 16.77 | 16.78 | 16.72 | 8,800 |
Feb 23, 2024 | 16.78 | 16.80 | 16.78 | 16.79 | 16.73 | 28,000 |
Feb 23, 2024 | 0.032 Dividend | |||||
Feb 22, 2024 | 16.79 | 16.80 | 16.78 | 16.79 | 16.69 | 34,300 |
Feb 21, 2024 | 16.79 | 16.80 | 16.79 | 16.80 | 16.70 | 2,300 |
Feb 20, 2024 | 16.81 | 16.82 | 16.80 | 16.80 | 16.70 | 13,100 |
Feb 16, 2024 | 16.76 | 16.76 | 16.72 | 16.72 | 16.62 | 10,600 |
Feb 15, 2024 | 16.77 | 16.77 | 16.76 | 16.77 | 16.67 | 11,900 |
Feb 14, 2024 | 16.72 | 16.76 | 16.72 | 16.76 | 16.66 | 6,500 |
Feb 13, 2024 | 16.70 | 16.72 | 16.69 | 16.70 | 16.60 | 9,800 |
Feb 12, 2024 | 16.75 | 16.77 | 16.75 | 16.76 | 16.66 | 4,100 |
Feb 09, 2024 | 16.76 | 16.77 | 16.75 | 16.75 | 16.65 | 13,900 |
Feb 08, 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 16.65 | 4,100 |
Feb 07, 2024 | 16.80 | 16.82 | 16.79 | 16.80 | 16.70 | 7,600 |
Feb 06, 2024 | 16.78 | 16.81 | 16.78 | 16.81 | 16.71 | 8,200 |
Feb 05, 2024 | 16.76 | 16.79 | 16.76 | 16.78 | 16.68 | 2,800 |
Feb 02, 2024 | 16.84 | 16.85 | 16.82 | 16.82 | 16.72 | 4,700 |
Feb 01, 2024 | 16.87 | 16.90 | 16.87 | 16.87 | 16.77 | 9,100 |
Jan 31, 2024 | 16.84 | 16.86 | 16.83 | 16.84 | 16.74 | 7,200 |
Jan 30, 2024 | 16.80 | 16.81 | 16.79 | 16.81 | 16.71 | 7,800 |
Jan 29, 2024 | 16.79 | 16.82 | 16.78 | 16.80 | 16.70 | 54,500 |
Jan 26, 2024 | 16.79 | 16.79 | 16.78 | 16.79 | 16.69 | 2,200 |
Jan 25, 2024 | 16.81 | 16.82 | 16.80 | 16.80 | 16.70 | 10,700 |
Jan 25, 2024 | 0.032 Dividend | |||||
Jan 24, 2024 | 16.86 | 16.87 | 16.82 | 16.83 | 16.70 | 13,500 |
Jan 23, 2024 | 16.83 | 16.83 | 16.80 | 16.83 | 16.70 | 24,500 |
Jan 22, 2024 | 16.81 | 16.83 | 16.81 | 16.81 | 16.68 | 32,400 |
Jan 19, 2024 | 16.79 | 16.81 | 16.79 | 16.80 | 16.67 | 9,700 |
Jan 18, 2024 | 16.80 | 16.81 | 16.80 | 16.80 | 16.67 | 2,800 |
Jan 17, 2024 | 16.84 | 16.84 | 16.82 | 16.82 | 16.69 | 6,800 |
Jan 16, 2024 | 16.92 | 16.92 | 16.87 | 16.87 | 16.74 | 6,800 |
Jan 15, 2024 | 16.92 | 16.94 | 16.92 | 16.92 | 16.79 | 12,400 |
Jan 12, 2024 | 16.93 | 16.94 | 16.92 | 16.93 | 16.80 | 2,800 |
Jan 11, 2024 | 16.89 | 16.91 | 16.87 | 16.91 | 16.78 | 28,600 |
Jan 10, 2024 | 16.89 | 16.90 | 16.87 | 16.88 | 16.75 | 3,600 |
Jan 09, 2024 | 16.90 | 16.90 | 16.88 | 16.88 | 16.75 | 6,300 |
Jan 08, 2024 | 16.89 | 16.91 | 16.88 | 16.89 | 16.76 | 5,600 |
Jan 05, 2024 | 16.91 | 16.91 | 16.86 | 16.88 | 16.75 | 7,800 |
Jan 04, 2024 | 16.88 | 16.90 | 16.87 | 16.88 | 16.75 | 14,200 |
Jan 03, 2024 | 16.91 | 16.93 | 16.91 | 16.92 | 16.79 | 4,400 |
Jan 02, 2024 | 16.93 | 16.93 | 16.92 | 16.93 | 16.80 | 6,000 |
Dec 29, 2023 | 16.91 | 16.97 | 16.91 | 16.97 | 16.84 | 7,500 |
Dec 28, 2023 | 16.88 | 16.93 | 16.88 | 16.93 | 16.80 | 3,000 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 27, 2023 | 16.94 | 16.98 | 16.94 | 16.98 | 16.81 | 16,800 |
Dec 22, 2023 | 16.92 | 16.96 | 16.88 | 16.88 | 16.71 | 23,800 |
Dec 21, 2023 | 17.00 | 17.00 | 16.94 | 16.95 | 16.78 | 21,100 |
Dec 20, 2023 | 16.93 | 16.96 | 16.93 | 16.95 | 16.78 | 13,900 |
Dec 19, 2023 | 16.89 | 16.92 | 16.89 | 16.91 | 16.74 | 11,000 |
Dec 18, 2023 | 16.93 | 16.93 | 16.89 | 16.90 | 16.73 | 14,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |