Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.10 | 17.23 | 17.06 | 17.23 | 17.23 | 104,000 |
Apr 23, 2024 | 17.00 | 17.18 | 17.00 | 17.12 | 17.12 | 87,700 |
Apr 22, 2024 | 16.96 | 17.09 | 16.89 | 17.01 | 17.01 | 146,400 |
Apr 19, 2024 | 16.66 | 16.94 | 16.66 | 16.93 | 16.93 | 113,300 |
Apr 18, 2024 | 16.63 | 16.72 | 16.61 | 16.64 | 16.64 | 192,400 |
Apr 17, 2024 | 16.58 | 16.68 | 16.55 | 16.58 | 16.58 | 133,900 |
Apr 16, 2024 | 16.63 | 16.67 | 16.47 | 16.53 | 16.53 | 133,800 |
Apr 15, 2024 | 16.84 | 16.87 | 16.58 | 16.65 | 16.65 | 298,200 |
Apr 12, 2024 | 16.91 | 16.97 | 16.73 | 16.78 | 16.78 | 255,600 |
Apr 11, 2024 | 17.01 | 17.01 | 16.85 | 16.95 | 16.95 | 142,100 |
Apr 10, 2024 | 17.07 | 17.08 | 16.88 | 16.92 | 16.92 | 204,500 |
Apr 09, 2024 | 17.19 | 17.26 | 17.16 | 17.25 | 17.25 | 161,400 |
Apr 08, 2024 | 17.17 | 17.22 | 17.13 | 17.19 | 17.19 | 146,900 |
Apr 05, 2024 | 17.20 | 17.20 | 17.04 | 17.13 | 17.13 | 106,200 |
Apr 04, 2024 | 17.32 | 17.38 | 17.13 | 17.17 | 17.17 | 104,100 |
Apr 03, 2024 | 17.28 | 17.29 | 17.23 | 17.29 | 17.29 | 122,100 |
Apr 03, 2024 | 0.088 Dividend | |||||
Apr 02, 2024 | 17.33 | 17.35 | 17.28 | 17.32 | 17.23 | 123,400 |
Apr 01, 2024 | 17.41 | 17.41 | 17.30 | 17.34 | 17.25 | 144,100 |
Mar 28, 2024 | 17.30 | 17.41 | 17.30 | 17.39 | 17.30 | 126,900 |
Mar 27, 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.21 | 152,100 |
Mar 26, 2024 | 17.20 | 17.20 | 17.01 | 17.03 | 16.94 | 93,600 |
Mar 25, 2024 | 17.12 | 17.24 | 17.12 | 17.15 | 17.06 | 101,900 |
Mar 22, 2024 | 17.30 | 17.33 | 17.12 | 17.12 | 17.03 | 104,800 |
Mar 21, 2024 | 17.23 | 17.34 | 17.23 | 17.31 | 17.22 | 176,400 |
Mar 20, 2024 | 17.02 | 17.25 | 17.01 | 17.22 | 17.13 | 206,200 |
Mar 19, 2024 | 16.92 | 17.09 | 16.92 | 17.07 | 16.98 | 121,400 |
Mar 18, 2024 | 16.93 | 16.98 | 16.88 | 16.96 | 16.87 | 102,000 |
Mar 15, 2024 | 16.91 | 16.98 | 16.82 | 16.94 | 16.85 | 161,600 |
Mar 14, 2024 | 17.11 | 17.11 | 16.83 | 16.93 | 16.84 | 250,000 |
Mar 13, 2024 | 17.14 | 17.20 | 17.08 | 17.11 | 17.02 | 181,200 |
Mar 12, 2024 | 17.11 | 17.17 | 17.04 | 17.07 | 16.98 | 146,000 |
Mar 11, 2024 | 17.02 | 17.11 | 16.99 | 17.11 | 17.02 | 157,100 |
Mar 08, 2024 | 17.02 | 17.07 | 16.97 | 17.03 | 16.94 | 117,300 |
Mar 07, 2024 | 16.99 | 17.08 | 16.96 | 16.96 | 16.87 | 95,800 |
Mar 06, 2024 | 16.92 | 16.99 | 16.87 | 16.94 | 16.85 | 105,800 |
Mar 05, 2024 | 16.81 | 16.93 | 16.79 | 16.84 | 16.75 | 105,100 |
Mar 05, 2024 | 0.093 Dividend | |||||
Mar 04, 2024 | 16.84 | 16.92 | 16.82 | 16.91 | 16.73 | 106,200 |
Mar 01, 2024 | 16.83 | 16.85 | 16.71 | 16.85 | 16.67 | 112,500 |
Feb 29, 2024 | 16.81 | 16.88 | 16.78 | 16.80 | 16.62 | 71,300 |
Feb 28, 2024 | 16.70 | 16.79 | 16.67 | 16.74 | 16.56 | 175,700 |
Feb 27, 2024 | 16.70 | 16.73 | 16.67 | 16.72 | 16.54 | 72,300 |
Feb 26, 2024 | 16.76 | 16.79 | 16.66 | 16.67 | 16.49 | 146,600 |
Feb 23, 2024 | 16.72 | 16.80 | 16.67 | 16.75 | 16.57 | 121,300 |
Feb 22, 2024 | 16.72 | 16.74 | 16.65 | 16.70 | 16.52 | 121,800 |
Feb 21, 2024 | 16.56 | 16.73 | 16.56 | 16.71 | 16.53 | 179,800 |
Feb 20, 2024 | 16.63 | 16.70 | 16.54 | 16.61 | 16.43 | 186,300 |
Feb 16, 2024 | 16.69 | 16.76 | 16.61 | 16.67 | 16.49 | 119,200 |
Feb 15, 2024 | 16.45 | 16.79 | 16.45 | 16.78 | 16.60 | 187,500 |
Feb 14, 2024 | 16.40 | 16.41 | 16.31 | 16.39 | 16.22 | 141,000 |
Feb 13, 2024 | 16.52 | 16.53 | 16.22 | 16.31 | 16.14 | 208,700 |
Feb 12, 2024 | 16.49 | 16.72 | 16.49 | 16.68 | 16.50 | 167,700 |
Feb 09, 2024 | 16.49 | 16.50 | 16.39 | 16.48 | 16.31 | 189,800 |
Feb 08, 2024 | 16.42 | 16.49 | 16.34 | 16.49 | 16.32 | 150,700 |
Feb 07, 2024 | 16.64 | 16.64 | 16.42 | 16.45 | 16.28 | 133,300 |
Feb 06, 2024 | 16.61 | 16.70 | 16.58 | 16.64 | 16.46 | 117,400 |
Feb 05, 2024 | 16.75 | 16.75 | 16.56 | 16.61 | 16.43 | 168,900 |
Feb 05, 2024 | 0.093 Dividend | |||||
Feb 02, 2024 | 16.98 | 17.01 | 16.86 | 16.95 | 16.68 | 169,700 |
Feb 01, 2024 | 17.04 | 17.11 | 16.93 | 17.09 | 16.82 | 162,200 |
Jan 31, 2024 | 17.18 | 17.20 | 16.95 | 16.95 | 16.68 | 177,700 |
Jan 30, 2024 | 17.31 | 17.40 | 17.27 | 17.33 | 17.05 | 79,000 |
Jan 29, 2024 | 17.39 | 17.39 | 17.24 | 17.35 | 17.07 | 154,800 |
Jan 26, 2024 | 17.36 | 17.43 | 17.31 | 17.37 | 17.09 | 123,800 |
Jan 25, 2024 | 17.21 | 17.34 | 17.17 | 17.34 | 17.06 | 130,500 |
Jan 24, 2024 | 17.25 | 17.28 | 17.07 | 17.08 | 16.81 | 100,400 |
Jan 23, 2024 | 17.12 | 17.23 | 17.11 | 17.16 | 16.89 | 124,000 |
Jan 22, 2024 | 17.01 | 17.11 | 16.97 | 17.11 | 16.84 | 119,000 |
Jan 19, 2024 | 16.85 | 16.93 | 16.73 | 16.93 | 16.66 | 132,000 |
Jan 18, 2024 | 16.88 | 16.88 | 16.68 | 16.82 | 16.55 | 372,500 |
Jan 17, 2024 | 16.86 | 16.95 | 16.75 | 16.82 | 16.55 | 95,300 |
Jan 16, 2024 | 17.05 | 17.09 | 16.97 | 16.99 | 16.72 | 124,400 |
Jan 12, 2024 | 17.12 | 17.22 | 17.05 | 17.12 | 16.85 | 78,400 |
Jan 11, 2024 | 17.12 | 17.15 | 16.98 | 17.04 | 16.77 | 175,400 |
Jan 10, 2024 | 17.19 | 17.19 | 17.10 | 17.14 | 16.87 | 240,700 |
Jan 09, 2024 | 17.26 | 17.26 | 17.10 | 17.19 | 16.92 | 113,300 |
Jan 08, 2024 | 17.21 | 17.32 | 17.11 | 17.32 | 17.04 | 115,400 |
Jan 05, 2024 | 17.09 | 17.27 | 17.04 | 17.19 | 16.92 | 130,700 |
Jan 04, 2024 | 17.17 | 17.21 | 17.10 | 17.11 | 16.84 | 146,200 |
Jan 03, 2024 | 17.26 | 17.27 | 17.13 | 17.16 | 16.89 | 156,800 |
Jan 02, 2024 | 17.11 | 17.37 | 17.11 | 17.28 | 17.00 | 222,800 |
Dec 29, 2023 | 17.30 | 17.30 | 17.16 | 17.18 | 16.91 | 147,300 |
Dec 28, 2023 | 17.31 | 17.37 | 17.27 | 17.31 | 17.03 | 117,400 |
Dec 28, 2023 | 0.105 Dividend | |||||
Dec 27, 2023 | 17.40 | 17.47 | 17.38 | 17.43 | 17.05 | 150,900 |
Dec 26, 2023 | 17.33 | 17.46 | 17.33 | 17.42 | 17.04 | 207,700 |
Dec 22, 2023 | 17.33 | 17.48 | 17.31 | 17.33 | 16.95 | 182,500 |
Dec 21, 2023 | 17.20 | 17.32 | 17.17 | 17.32 | 16.94 | 163,100 |
Dec 20, 2023 | 17.26 | 17.36 | 17.08 | 17.11 | 16.74 | 185,700 |
Dec 19, 2023 | 17.15 | 17.25 | 17.10 | 17.25 | 16.87 | 337,700 |
Dec 18, 2023 | 17.17 | 17.17 | 17.08 | 17.09 | 16.72 | 170,500 |
Dec 15, 2023 | 17.22 | 17.23 | 17.06 | 17.14 | 16.76 | 122,200 |
Dec 14, 2023 | 17.10 | 17.31 | 17.10 | 17.25 | 16.87 | 282,700 |
Dec 13, 2023 | 16.59 | 16.96 | 16.51 | 16.95 | 16.58 | 226,700 |
Dec 12, 2023 | 16.60 | 16.61 | 16.52 | 16.57 | 16.21 | 132,200 |
Dec 11, 2023 | 16.62 | 16.65 | 16.57 | 16.63 | 16.27 | 229,000 |
Dec 08, 2023 | 16.54 | 16.65 | 16.52 | 16.60 | 16.24 | 146,400 |
Dec 07, 2023 | 16.43 | 16.54 | 16.40 | 16.53 | 16.17 | 141,300 |
Dec 06, 2023 | 16.51 | 16.60 | 16.40 | 16.40 | 16.04 | 104,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |