Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.95 | 16.98 | 16.94 | 16.98 | 16.98 | 810,792 |
Apr 18, 2024 | 16.94 | 16.96 | 16.93 | 16.95 | 16.95 | 29,200 |
Apr 17, 2024 | 16.96 | 16.96 | 16.93 | 16.95 | 16.95 | 76,100 |
Apr 16, 2024 | 16.92 | 16.95 | 16.92 | 16.93 | 16.93 | 69,700 |
Apr 15, 2024 | 16.93 | 16.94 | 16.92 | 16.93 | 16.93 | 71,500 |
Apr 12, 2024 | 16.92 | 16.95 | 16.91 | 16.91 | 16.91 | 126,800 |
Apr 11, 2024 | 16.90 | 16.91 | 16.89 | 16.91 | 16.91 | 23,600 |
Apr 10, 2024 | 16.93 | 16.93 | 16.87 | 16.87 | 16.87 | 66,300 |
Apr 09, 2024 | 16.95 | 16.97 | 16.95 | 16.95 | 16.95 | 23,000 |
Apr 08, 2024 | 16.97 | 16.97 | 16.94 | 16.94 | 16.94 | 10,000 |
Apr 05, 2024 | 16.95 | 16.95 | 16.93 | 16.94 | 16.94 | 33,700 |
Apr 04, 2024 | 16.97 | 16.97 | 16.93 | 16.94 | 16.94 | 34,300 |
Apr 03, 2024 | 16.91 | 16.95 | 16.91 | 16.95 | 16.95 | 76,700 |
Apr 02, 2024 | 16.94 | 16.96 | 16.93 | 16.94 | 16.94 | 56,900 |
Apr 01, 2024 | 16.99 | 16.99 | 16.96 | 16.97 | 16.97 | 127,600 |
Apr 01, 2024 | 0.044 Dividend | |||||
Mar 28, 2024 | 17.04 | 17.04 | 17.00 | 17.02 | 16.98 | 27,700 |
Mar 27, 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 16.98 | 62,700 |
Mar 26, 2024 | 17.01 | 17.04 | 17.01 | 17.01 | 16.97 | 34,500 |
Mar 25, 2024 | 17.02 | 17.04 | 17.02 | 17.02 | 16.98 | 52,200 |
Mar 22, 2024 | 17.05 | 17.06 | 17.03 | 17.04 | 17.00 | 54,100 |
Mar 21, 2024 | 17.05 | 17.05 | 17.02 | 17.04 | 17.00 | 24,000 |
Mar 20, 2024 | 17.01 | 17.06 | 17.01 | 17.05 | 17.01 | 37,200 |
Mar 19, 2024 | 17.02 | 17.08 | 17.02 | 17.07 | 17.03 | 35,600 |
Mar 18, 2024 | 17.05 | 17.07 | 17.03 | 17.04 | 17.00 | 22,600 |
Mar 15, 2024 | 17.03 | 17.06 | 17.03 | 17.04 | 17.00 | 42,200 |
Mar 14, 2024 | 17.08 | 17.08 | 17.03 | 17.03 | 16.99 | 26,700 |
Mar 13, 2024 | 17.08 | 17.09 | 17.05 | 17.06 | 17.02 | 25,500 |
Mar 12, 2024 | 17.05 | 17.07 | 17.05 | 17.06 | 17.02 | 15,300 |
Mar 11, 2024 | 17.08 | 17.08 | 17.03 | 17.05 | 17.01 | 35,900 |
Mar 08, 2024 | 17.06 | 17.08 | 17.06 | 17.06 | 17.02 | 15,500 |
Mar 07, 2024 | 17.05 | 17.07 | 17.05 | 17.07 | 17.03 | 216,700 |
Mar 06, 2024 | 17.05 | 17.06 | 17.04 | 17.05 | 17.01 | 35,100 |
Mar 05, 2024 | 17.03 | 17.07 | 17.03 | 17.05 | 17.01 | 23,600 |
Mar 04, 2024 | 17.04 | 17.04 | 17.01 | 17.03 | 16.99 | 31,400 |
Mar 01, 2024 | 17.02 | 17.07 | 17.02 | 17.07 | 17.03 | 46,500 |
Mar 01, 2024 | 0.029 Dividend | |||||
Feb 29, 2024 | 17.09 | 17.09 | 17.06 | 17.07 | 17.00 | 28,500 |
Feb 28, 2024 | 17.04 | 17.07 | 17.04 | 17.06 | 16.99 | 74,600 |
Feb 27, 2024 | 17.04 | 17.06 | 17.04 | 17.05 | 16.98 | 17,100 |
Feb 26, 2024 | 17.09 | 17.09 | 16.99 | 17.05 | 16.98 | 220,400 |
Feb 23, 2024 | 17.03 | 17.07 | 17.03 | 17.06 | 16.99 | 22,300 |
Feb 22, 2024 | 17.08 | 17.08 | 17.03 | 17.04 | 16.97 | 72,400 |
Feb 21, 2024 | 17.03 | 17.05 | 17.03 | 17.04 | 16.97 | 21,000 |
Feb 20, 2024 | 17.03 | 17.05 | 17.03 | 17.04 | 16.97 | 22,000 |
Feb 16, 2024 | 17.04 | 17.04 | 17.01 | 17.02 | 16.95 | 28,500 |
Feb 15, 2024 | 17.02 | 17.04 | 17.01 | 17.03 | 16.96 | 48,600 |
Feb 14, 2024 | 16.99 | 17.02 | 16.99 | 17.02 | 16.95 | 35,300 |
Feb 13, 2024 | 17.04 | 17.04 | 16.97 | 17.01 | 16.94 | 53,200 |
Feb 12, 2024 | 17.03 | 17.05 | 17.03 | 17.05 | 16.98 | 53,600 |
Feb 09, 2024 | 17.04 | 17.04 | 17.01 | 17.02 | 16.95 | 35,600 |
Feb 08, 2024 | 17.05 | 17.05 | 16.95 | 17.01 | 16.94 | 412,200 |
Feb 07, 2024 | 17.07 | 17.07 | 17.03 | 17.04 | 16.97 | 17,700 |
Feb 06, 2024 | 17.02 | 17.06 | 17.02 | 17.04 | 16.97 | 19,900 |
Feb 05, 2024 | 17.02 | 17.06 | 16.99 | 17.00 | 16.93 | 79,300 |
Feb 02, 2024 | 17.07 | 17.07 | 17.05 | 17.05 | 16.98 | 19,000 |
Feb 01, 2024 | 17.07 | 17.11 | 17.07 | 17.09 | 17.02 | 35,100 |
Feb 01, 2024 | 0.032 Dividend | |||||
Jan 31, 2024 | 17.07 | 17.12 | 17.07 | 17.11 | 17.00 | 35,200 |
Jan 30, 2024 | 17.04 | 17.08 | 17.03 | 17.06 | 16.96 | 63,200 |
Jan 29, 2024 | 17.04 | 17.07 | 17.04 | 17.06 | 16.96 | 25,100 |
Jan 26, 2024 | 17.03 | 17.06 | 17.02 | 17.04 | 16.94 | 37,900 |
Jan 25, 2024 | 17.03 | 17.06 | 17.03 | 17.05 | 16.95 | 67,200 |
Jan 24, 2024 | 17.01 | 17.07 | 17.01 | 17.02 | 16.92 | 91,300 |
Jan 23, 2024 | 17.04 | 17.04 | 17.01 | 17.02 | 16.92 | 36,500 |
Jan 22, 2024 | 17.00 | 17.04 | 17.00 | 17.04 | 16.94 | 42,300 |
Jan 19, 2024 | 17.02 | 17.03 | 16.99 | 17.03 | 16.93 | 56,300 |
Jan 18, 2024 | 17.07 | 17.07 | 17.02 | 17.02 | 16.92 | 24,700 |
Jan 17, 2024 | 17.07 | 17.07 | 17.02 | 17.05 | 16.95 | 41,200 |
Jan 16, 2024 | 17.08 | 17.08 | 17.04 | 17.07 | 16.97 | 46,600 |
Jan 12, 2024 | 17.08 | 17.08 | 17.07 | 17.07 | 16.97 | 26,200 |
Jan 11, 2024 | 17.09 | 17.09 | 17.06 | 17.06 | 16.96 | 59,700 |
Jan 10, 2024 | 17.09 | 17.09 | 17.05 | 17.06 | 16.96 | 114,200 |
Jan 09, 2024 | 17.06 | 17.09 | 17.05 | 17.07 | 16.97 | 64,600 |
Jan 08, 2024 | 17.07 | 17.09 | 17.05 | 17.09 | 16.99 | 129,200 |
Jan 05, 2024 | 17.04 | 17.08 | 17.04 | 17.08 | 16.98 | 192,700 |
Jan 04, 2024 | 17.08 | 17.08 | 17.06 | 17.06 | 16.96 | 50,500 |
Jan 03, 2024 | 17.10 | 17.10 | 17.07 | 17.07 | 16.97 | 27,100 |
Jan 02, 2024 | 17.10 | 17.11 | 17.07 | 17.08 | 16.98 | 196,100 |
Dec 29, 2023 | 17.10 | 17.11 | 17.09 | 17.09 | 16.99 | 66,300 |
Dec 28, 2023 | 17.11 | 17.13 | 17.07 | 17.07 | 16.97 | 181,600 |
Dec 27, 2023 | 17.11 | 17.14 | 17.09 | 17.13 | 17.02 | 155,700 |
Dec 27, 2023 | 0.031 Dividend | |||||
Dec 26, 2023 | 17.14 | 17.17 | 17.13 | 17.14 | 17.00 | 77,900 |
Dec 22, 2023 | 17.11 | 17.15 | 17.08 | 17.10 | 16.96 | 254,700 |
Dec 21, 2023 | 17.11 | 17.14 | 17.11 | 17.12 | 16.98 | 140,700 |
Dec 20, 2023 | 17.10 | 17.14 | 17.10 | 17.12 | 16.98 | 163,600 |
Dec 19, 2023 | 17.09 | 17.12 | 17.09 | 17.11 | 16.97 | 83,400 |
Dec 18, 2023 | 17.12 | 17.14 | 17.09 | 17.12 | 16.98 | 141,200 |
Dec 15, 2023 | 17.11 | 17.15 | 17.10 | 17.14 | 17.00 | 51,700 |
Dec 14, 2023 | 17.15 | 17.15 | 17.12 | 17.13 | 16.99 | 54,000 |
Dec 13, 2023 | 17.06 | 17.12 | 17.03 | 17.12 | 16.98 | 91,100 |
Dec 12, 2023 | 17.08 | 17.10 | 17.07 | 17.07 | 16.93 | 45,500 |
Dec 11, 2023 | 17.04 | 17.09 | 17.04 | 17.08 | 16.94 | 166,300 |
Dec 08, 2023 | 17.05 | 17.07 | 17.04 | 17.07 | 16.93 | 110,400 |
Dec 07, 2023 | 17.04 | 17.08 | 17.04 | 17.06 | 16.92 | 146,900 |
Dec 06, 2023 | 17.03 | 17.07 | 17.03 | 17.07 | 16.93 | 411,200 |
Dec 05, 2023 | 17.02 | 17.05 | 17.02 | 17.04 | 16.90 | 42,300 |
Dec 04, 2023 | 17.02 | 17.02 | 16.99 | 16.99 | 16.86 | 193,600 |
Dec 01, 2023 | 17.00 | 17.05 | 17.00 | 17.05 | 16.91 | 135,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |