Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.13 | 17.13 | 17.09 | 17.12 | 17.12 | 2,632 |
May 01, 2024 | 17.14 | 17.14 | 17.09 | 17.09 | 17.09 | 14,800 |
May 01, 2024 | 0.116 Dividend | |||||
Apr 30, 2024 | 17.18 | 17.23 | 17.18 | 17.18 | 17.06 | 9,900 |
Apr 29, 2024 | 17.17 | 17.20 | 17.15 | 17.15 | 17.03 | 12,500 |
Apr 26, 2024 | 17.22 | 17.22 | 17.16 | 17.16 | 17.04 | 5,800 |
Apr 25, 2024 | 17.15 | 17.22 | 17.15 | 17.18 | 17.07 | 13,100 |
Apr 24, 2024 | 17.22 | 17.22 | 17.15 | 17.16 | 17.04 | 22,400 |
Apr 23, 2024 | 17.15 | 17.22 | 17.15 | 17.21 | 17.09 | 12,800 |
Apr 22, 2024 | 17.15 | 17.20 | 17.15 | 17.18 | 17.06 | 3,500 |
Apr 19, 2024 | 17.22 | 17.22 | 17.15 | 17.15 | 17.03 | 16,100 |
Apr 18, 2024 | 17.25 | 17.25 | 17.21 | 17.22 | 17.10 | 28,600 |
Apr 17, 2024 | 17.25 | 17.25 | 17.20 | 17.25 | 17.13 | 11,000 |
Apr 16, 2024 | 17.19 | 17.27 | 17.19 | 17.27 | 17.15 | 16,500 |
Apr 15, 2024 | 17.25 | 17.25 | 17.23 | 17.24 | 17.12 | 11,400 |
Apr 12, 2024 | 17.23 | 17.25 | 17.22 | 17.24 | 17.12 | 10,900 |
Apr 11, 2024 | 17.28 | 17.29 | 17.23 | 17.26 | 17.14 | 13,300 |
Apr 10, 2024 | 17.32 | 17.32 | 17.28 | 17.30 | 17.18 | 13,300 |
Apr 09, 2024 | 17.30 | 17.30 | 17.24 | 17.30 | 17.18 | 22,400 |
Apr 08, 2024 | 17.28 | 17.29 | 17.24 | 17.29 | 17.17 | 6,500 |
Apr 05, 2024 | 17.31 | 17.31 | 17.23 | 17.24 | 17.12 | 12,400 |
Apr 04, 2024 | 17.24 | 17.25 | 17.19 | 17.20 | 17.08 | 19,300 |
Apr 03, 2024 | 17.24 | 17.26 | 17.22 | 17.22 | 17.10 | 12,400 |
Apr 02, 2024 | 17.30 | 17.32 | 17.27 | 17.27 | 17.15 | 16,200 |
Apr 01, 2024 | 17.31 | 17.33 | 17.31 | 17.33 | 17.21 | 47,500 |
Apr 01, 2024 | 0.13 Dividend | |||||
Mar 28, 2024 | 17.45 | 17.45 | 17.40 | 17.45 | 17.20 | 6,500 |
Mar 27, 2024 | 17.42 | 17.43 | 17.40 | 17.42 | 17.17 | 9,200 |
Mar 26, 2024 | 17.41 | 17.41 | 17.35 | 17.36 | 17.11 | 14,300 |
Mar 25, 2024 | 17.41 | 17.41 | 17.36 | 17.37 | 17.12 | 22,700 |
Mar 22, 2024 | 17.42 | 17.42 | 17.37 | 17.38 | 17.13 | 9,900 |
Mar 21, 2024 | 17.41 | 17.43 | 17.39 | 17.39 | 17.14 | 9,500 |
Mar 20, 2024 | 17.46 | 17.46 | 17.40 | 17.41 | 17.16 | 16,500 |
Mar 19, 2024 | 17.41 | 17.45 | 17.41 | 17.45 | 17.20 | 3,200 |
Mar 18, 2024 | 17.42 | 17.43 | 17.41 | 17.43 | 17.18 | 9,200 |
Mar 15, 2024 | 17.40 | 17.45 | 17.39 | 17.45 | 17.20 | 20,200 |
Mar 14, 2024 | 17.41 | 17.41 | 17.35 | 17.41 | 17.16 | 20,300 |
Mar 13, 2024 | 17.38 | 17.41 | 17.36 | 17.41 | 17.16 | 24,400 |
Mar 12, 2024 | 17.39 | 17.41 | 17.34 | 17.41 | 17.16 | 10,000 |
Mar 11, 2024 | 17.40 | 17.40 | 17.34 | 17.34 | 17.09 | 26,300 |
Mar 08, 2024 | 17.40 | 17.40 | 17.35 | 17.37 | 17.12 | 10,200 |
Mar 07, 2024 | 17.38 | 17.38 | 17.34 | 17.36 | 17.11 | 11,200 |
Mar 06, 2024 | 17.35 | 17.38 | 17.33 | 17.38 | 17.13 | 17,100 |
Mar 05, 2024 | 17.36 | 17.37 | 17.34 | 17.37 | 17.12 | 18,900 |
Mar 04, 2024 | 17.34 | 17.35 | 17.32 | 17.35 | 17.10 | 16,000 |
Mar 01, 2024 | 17.46 | 17.46 | 17.32 | 17.34 | 17.09 | 105,200 |
Mar 01, 2024 | 0.13 Dividend | |||||
Feb 29, 2024 | 17.47 | 17.48 | 17.42 | 17.47 | 17.09 | 36,300 |
Feb 28, 2024 | 17.47 | 17.47 | 17.43 | 17.47 | 17.09 | 12,600 |
Feb 27, 2024 | 17.43 | 17.49 | 17.40 | 17.49 | 17.11 | 21,000 |
Feb 26, 2024 | 17.42 | 17.42 | 17.38 | 17.38 | 17.01 | 17,800 |
Feb 23, 2024 | 17.42 | 17.44 | 17.41 | 17.41 | 17.04 | 14,300 |
Feb 22, 2024 | 17.40 | 17.45 | 17.40 | 17.40 | 17.03 | 11,700 |
Feb 21, 2024 | 17.40 | 17.47 | 17.40 | 17.47 | 17.09 | 29,700 |
Feb 20, 2024 | 17.43 | 17.43 | 17.38 | 17.41 | 17.04 | 26,600 |
Feb 16, 2024 | 17.39 | 17.52 | 17.34 | 17.42 | 17.05 | 217,000 |
Feb 15, 2024 | 17.35 | 17.39 | 17.32 | 17.38 | 17.01 | 13,200 |
Feb 14, 2024 | 17.27 | 17.35 | 17.27 | 17.33 | 16.96 | 14,000 |
Feb 13, 2024 | 17.25 | 17.35 | 17.25 | 17.30 | 16.93 | 30,400 |
Feb 12, 2024 | 17.27 | 17.35 | 17.27 | 17.29 | 16.92 | 22,400 |
Feb 09, 2024 | 17.30 | 17.36 | 17.30 | 17.32 | 16.95 | 10,000 |
Feb 08, 2024 | 17.36 | 17.36 | 17.27 | 17.27 | 16.90 | 33,300 |
Feb 07, 2024 | 17.39 | 17.40 | 17.34 | 17.40 | 17.03 | 12,000 |
Feb 06, 2024 | 17.37 | 17.37 | 17.28 | 17.37 | 17.00 | 16,900 |
Feb 05, 2024 | 17.35 | 17.38 | 17.34 | 17.38 | 17.01 | 12,700 |
Feb 02, 2024 | 17.32 | 17.35 | 17.32 | 17.35 | 16.98 | 11,700 |
Feb 01, 2024 | 17.37 | 17.37 | 17.30 | 17.35 | 16.98 | 32,700 |
Feb 01, 2024 | 0.13 Dividend | |||||
Jan 31, 2024 | 17.47 | 17.47 | 17.38 | 17.46 | 16.96 | 19,300 |
Jan 30, 2024 | 17.46 | 17.47 | 17.43 | 17.47 | 16.97 | 11,200 |
Jan 29, 2024 | 17.45 | 17.47 | 17.43 | 17.46 | 16.96 | 44,000 |
Jan 26, 2024 | 17.44 | 17.46 | 17.39 | 17.46 | 16.96 | 9,000 |
Jan 25, 2024 | 17.36 | 17.44 | 17.36 | 17.44 | 16.94 | 12,900 |
Jan 24, 2024 | 17.50 | 17.50 | 17.37 | 17.46 | 16.96 | 17,200 |
Jan 23, 2024 | 17.41 | 17.45 | 17.37 | 17.45 | 16.95 | 15,800 |
Jan 22, 2024 | 17.31 | 17.43 | 17.31 | 17.43 | 16.93 | 32,900 |
Jan 19, 2024 | 17.36 | 17.36 | 17.31 | 17.34 | 16.84 | 5,700 |
Jan 18, 2024 | 17.32 | 17.35 | 17.30 | 17.30 | 16.80 | 13,000 |
Jan 17, 2024 | 17.36 | 17.36 | 17.31 | 17.31 | 16.81 | 9,600 |
Jan 16, 2024 | 17.31 | 17.40 | 17.31 | 17.33 | 16.83 | 84,000 |
Jan 15, 2024 | 17.28 | 17.41 | 17.28 | 17.33 | 16.83 | 12,600 |
Jan 12, 2024 | 17.33 | 17.36 | 17.28 | 17.28 | 16.78 | 8,600 |
Jan 11, 2024 | 17.32 | 17.37 | 17.30 | 17.37 | 16.87 | 25,700 |
Jan 10, 2024 | 17.30 | 17.38 | 17.30 | 17.38 | 16.88 | 16,200 |
Jan 09, 2024 | 17.30 | 17.37 | 17.25 | 17.37 | 16.87 | 25,700 |
Jan 08, 2024 | 17.22 | 17.36 | 17.22 | 17.36 | 16.86 | 22,700 |
Jan 05, 2024 | 17.30 | 17.30 | 17.23 | 17.23 | 16.73 | 11,800 |
Jan 04, 2024 | 17.27 | 17.27 | 17.21 | 17.23 | 16.73 | 7,100 |
Jan 03, 2024 | 17.20 | 17.24 | 17.20 | 17.23 | 16.73 | 2,700 |
Jan 02, 2024 | 17.18 | 17.19 | 17.17 | 17.17 | 16.68 | 43,000 |
Dec 29, 2023 | 17.25 | 17.25 | 17.18 | 17.18 | 16.69 | 3,000 |
Dec 28, 2023 | 17.36 | 17.36 | 17.17 | 17.18 | 16.69 | 13,200 |
Dec 28, 2023 | 0.184 Dividend | |||||
Dec 27, 2023 | 17.42 | 17.42 | 17.33 | 17.37 | 16.69 | 17,100 |
Dec 22, 2023 | 17.28 | 17.40 | 17.28 | 17.40 | 16.72 | 36,600 |
Dec 21, 2023 | 17.29 | 17.36 | 17.29 | 17.31 | 16.63 | 18,300 |
Dec 20, 2023 | 17.34 | 17.34 | 17.27 | 17.31 | 16.63 | 17,100 |
Dec 19, 2023 | 17.27 | 17.35 | 17.26 | 17.35 | 16.67 | 32,900 |
Dec 18, 2023 | 17.34 | 17.34 | 17.25 | 17.28 | 16.61 | 30,400 |
Dec 15, 2023 | 17.30 | 17.32 | 17.25 | 17.25 | 16.58 | 26,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |