Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 17.17 | 17.24 | 17.17 | 17.22 | 17.22 | 48,800 |
May 09, 2024 | 17.19 | 17.22 | 17.18 | 17.18 | 17.18 | 55,300 |
May 08, 2024 | 17.21 | 17.21 | 17.18 | 17.18 | 17.18 | 41,000 |
May 07, 2024 | 17.14 | 17.18 | 17.13 | 17.15 | 17.15 | 91,500 |
May 06, 2024 | 17.14 | 17.16 | 17.14 | 17.14 | 17.14 | 72,100 |
May 03, 2024 | 17.13 | 17.19 | 17.10 | 17.16 | 17.16 | 183,400 |
May 02, 2024 | 17.30 | 17.32 | 17.23 | 17.24 | 17.24 | 73,600 |
May 01, 2024 | 17.41 | 17.41 | 17.25 | 17.32 | 17.32 | 115,000 |
Apr 30, 2024 | 17.32 | 17.40 | 17.32 | 17.35 | 17.35 | 46,600 |
Apr 29, 2024 | 17.32 | 17.33 | 17.29 | 17.30 | 17.30 | 67,800 |
Apr 26, 2024 | 17.37 | 17.37 | 17.33 | 17.35 | 17.35 | 76,300 |
Apr 25, 2024 | 17.43 | 17.48 | 17.38 | 17.38 | 17.38 | 167,600 |
Apr 24, 2024 | 17.32 | 17.38 | 17.31 | 17.33 | 17.33 | 135,800 |
Apr 23, 2024 | 17.35 | 17.36 | 17.30 | 17.30 | 17.30 | 250,300 |
Apr 22, 2024 | 17.45 | 17.45 | 17.36 | 17.37 | 17.37 | 263,700 |
Apr 19, 2024 | 17.45 | 17.48 | 17.43 | 17.45 | 17.45 | 140,600 |
Apr 18, 2024 | 17.53 | 17.53 | 17.47 | 17.48 | 17.48 | 119,300 |
Apr 17, 2024 | 17.46 | 17.51 | 17.43 | 17.48 | 17.48 | 183,700 |
Apr 16, 2024 | 17.49 | 17.52 | 17.44 | 17.50 | 17.50 | 142,700 |
Apr 15, 2024 | 17.19 | 17.47 | 17.19 | 17.45 | 17.45 | 383,700 |
Apr 12, 2024 | 17.32 | 17.37 | 17.32 | 17.34 | 17.34 | 188,800 |
Apr 11, 2024 | 17.27 | 17.37 | 17.27 | 17.32 | 17.32 | 123,500 |
Apr 10, 2024 | 17.25 | 17.34 | 17.25 | 17.30 | 17.30 | 246,800 |
Apr 09, 2024 | 17.18 | 17.18 | 17.15 | 17.16 | 17.16 | 56,500 |
Apr 08, 2024 | 17.20 | 17.24 | 17.19 | 17.19 | 17.19 | 147,200 |
Apr 05, 2024 | 17.22 | 17.23 | 17.20 | 17.23 | 17.23 | 147,200 |
Apr 04, 2024 | 17.14 | 17.22 | 17.13 | 17.21 | 17.21 | 156,300 |
Apr 03, 2024 | 17.18 | 17.23 | 17.17 | 17.17 | 17.17 | 110,900 |
Apr 02, 2024 | 17.21 | 17.23 | 17.18 | 17.18 | 17.18 | 245,600 |
Apr 01, 2024 | 17.00 | 17.17 | 17.00 | 17.15 | 17.15 | 244,400 |
Mar 28, 2024 | 17.05 | 17.10 | 17.04 | 17.10 | 17.10 | 1,150,200 |
Mar 27, 2024 | 17.08 | 17.11 | 17.05 | 17.05 | 17.05 | 404,400 |
Mar 26, 2024 | 17.10 | 17.13 | 17.09 | 17.13 | 17.13 | 37,900 |
Mar 25, 2024 | 17.10 | 17.12 | 17.06 | 17.10 | 17.10 | 139,700 |
Mar 22, 2024 | 17.07 | 17.08 | 17.04 | 17.06 | 17.06 | 58,100 |
Mar 21, 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 17.06 | 124,900 |
Mar 20, 2024 | 17.07 | 17.11 | 17.02 | 17.04 | 17.04 | 45,600 |
Mar 20, 2024 | 0.165 Dividend | |||||
Mar 19, 2024 | 17.34 | 17.34 | 17.25 | 17.25 | 17.08 | 61,000 |
Mar 18, 2024 | 17.30 | 17.34 | 17.30 | 17.33 | 17.16 | 55,500 |
Mar 15, 2024 | 17.35 | 17.37 | 17.32 | 17.36 | 17.19 | 79,300 |
Mar 14, 2024 | 17.26 | 17.35 | 17.26 | 17.34 | 17.17 | 231,400 |
Mar 13, 2024 | 17.25 | 17.26 | 17.21 | 17.25 | 17.08 | 141,000 |
Mar 12, 2024 | 17.25 | 17.30 | 17.25 | 17.27 | 17.10 | 123,400 |
Mar 11, 2024 | 17.27 | 17.30 | 17.26 | 17.26 | 17.09 | 176,700 |
Mar 08, 2024 | 17.22 | 17.26 | 17.20 | 17.26 | 17.09 | 58,200 |
Mar 07, 2024 | 17.23 | 17.27 | 17.23 | 17.25 | 17.08 | 66,900 |
Mar 06, 2024 | 17.24 | 17.29 | 17.24 | 17.28 | 17.11 | 255,000 |
Mar 05, 2024 | 17.28 | 17.31 | 17.26 | 17.31 | 17.14 | 54,100 |
Mar 04, 2024 | 17.29 | 17.33 | 17.28 | 17.30 | 17.13 | 57,400 |
Mar 01, 2024 | 17.33 | 17.39 | 17.29 | 17.30 | 17.13 | 148,500 |
Feb 29, 2024 | 17.35 | 17.36 | 17.32 | 17.34 | 17.17 | 62,500 |
Feb 28, 2024 | 17.36 | 17.39 | 17.35 | 17.37 | 17.20 | 45,900 |
Feb 27, 2024 | 17.40 | 17.40 | 17.36 | 17.36 | 17.19 | 65,900 |
Feb 26, 2024 | 17.32 | 17.39 | 17.32 | 17.39 | 17.22 | 187,200 |
Feb 23, 2024 | 17.31 | 17.33 | 17.29 | 17.33 | 17.16 | 322,300 |
Feb 22, 2024 | 17.35 | 17.37 | 17.32 | 17.32 | 17.15 | 94,900 |
Feb 21, 2024 | 17.38 | 17.42 | 17.38 | 17.40 | 17.23 | 70,700 |
Feb 20, 2024 | 17.41 | 17.42 | 17.36 | 17.37 | 17.20 | 117,900 |
Feb 16, 2024 | 17.39 | 17.42 | 17.39 | 17.40 | 17.23 | 53,100 |
Feb 15, 2024 | 17.37 | 17.38 | 17.32 | 17.35 | 17.18 | 87,800 |
Feb 14, 2024 | 17.41 | 17.43 | 17.36 | 17.39 | 17.22 | 80,900 |
Feb 13, 2024 | 17.42 | 17.49 | 17.41 | 17.45 | 17.28 | 123,200 |
Feb 12, 2024 | 17.28 | 17.32 | 17.26 | 17.31 | 17.14 | 123,600 |
Feb 09, 2024 | 17.28 | 17.33 | 17.26 | 17.27 | 17.10 | 57,000 |
Feb 08, 2024 | 17.30 | 17.32 | 17.28 | 17.30 | 17.13 | 113,200 |
Feb 07, 2024 | 17.28 | 17.34 | 17.27 | 17.29 | 17.12 | 119,900 |
Feb 06, 2024 | 17.35 | 17.36 | 17.29 | 17.32 | 17.15 | 101,300 |
Feb 05, 2024 | 17.32 | 17.42 | 17.32 | 17.38 | 17.21 | 146,700 |
Feb 02, 2024 | 17.30 | 17.32 | 17.27 | 17.30 | 17.13 | 68,300 |
Feb 01, 2024 | 17.23 | 17.29 | 17.20 | 17.22 | 17.06 | 94,600 |
Jan 31, 2024 | 17.24 | 17.31 | 17.22 | 17.29 | 17.12 | 119,500 |
Jan 30, 2024 | 17.22 | 17.29 | 17.22 | 17.25 | 17.08 | 120,800 |
Jan 29, 2024 | 17.26 | 17.29 | 17.22 | 17.22 | 17.06 | 67,600 |
Jan 26, 2024 | 17.26 | 17.27 | 17.23 | 17.26 | 17.09 | 85,500 |
Jan 25, 2024 | 17.30 | 17.33 | 17.25 | 17.25 | 17.08 | 341,100 |
Jan 24, 2024 | 17.28 | 17.38 | 17.28 | 17.37 | 17.20 | 259,500 |
Jan 23, 2024 | 17.32 | 17.38 | 17.32 | 17.36 | 17.19 | 181,100 |
Jan 22, 2024 | 17.33 | 17.35 | 17.30 | 17.34 | 17.17 | 304,600 |
Jan 19, 2024 | 17.36 | 17.43 | 17.36 | 17.36 | 17.19 | 508,300 |
Jan 18, 2024 | 17.38 | 17.41 | 17.37 | 17.37 | 17.20 | 137,700 |
Jan 17, 2024 | 17.37 | 17.43 | 17.37 | 17.39 | 17.22 | 469,300 |
Jan 16, 2024 | 17.26 | 17.34 | 17.26 | 17.33 | 17.16 | 137,600 |
Jan 12, 2024 | 17.20 | 17.23 | 17.17 | 17.21 | 17.05 | 120,700 |
Jan 11, 2024 | 17.25 | 17.32 | 17.22 | 17.22 | 17.06 | 228,600 |
Jan 10, 2024 | 17.27 | 17.28 | 17.24 | 17.27 | 17.10 | 116,000 |
Jan 09, 2024 | 17.34 | 17.36 | 17.27 | 17.30 | 17.13 | 114,700 |
Jan 08, 2024 | 17.43 | 17.43 | 17.31 | 17.33 | 17.16 | 88,800 |
Jan 05, 2024 | 17.43 | 17.44 | 17.35 | 17.41 | 17.24 | 73,900 |
Jan 04, 2024 | 17.39 | 17.43 | 17.37 | 17.41 | 17.24 | 80,900 |
Jan 03, 2024 | 17.39 | 17.42 | 17.31 | 17.35 | 17.18 | 213,100 |
Jan 02, 2024 | 17.26 | 17.32 | 17.26 | 17.29 | 17.12 | 348,600 |
Dec 29, 2023 | 17.15 | 17.25 | 17.13 | 17.24 | 17.08 | 396,600 |
Dec 28, 2023 | 17.13 | 17.19 | 17.11 | 17.17 | 17.01 | 267,600 |
Dec 27, 2023 | 17.16 | 17.17 | 17.07 | 17.09 | 16.93 | 589,700 |
Dec 26, 2023 | 17.17 | 17.20 | 17.16 | 17.17 | 17.01 | 83,300 |
Dec 22, 2023 | 17.14 | 17.20 | 17.14 | 17.20 | 17.04 | 95,900 |
Dec 21, 2023 | 17.17 | 17.23 | 17.16 | 17.17 | 17.01 | 62,000 |
Dec 20, 2023 | 17.20 | 17.24 | 17.16 | 17.24 | 17.08 | 283,800 |
Dec 20, 2023 | 0.262 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |