Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.62 | 17.70 | 17.59 | 17.63 | 17.63 | 9,899 |
May 02, 2024 | 17.51 | 17.64 | 17.51 | 17.60 | 17.60 | 94,100 |
May 01, 2024 | 17.54 | 17.63 | 17.42 | 17.56 | 17.56 | 62,400 |
Apr 30, 2024 | 17.62 | 17.62 | 17.43 | 17.52 | 17.52 | 88,100 |
Apr 29, 2024 | 17.55 | 17.69 | 17.42 | 17.56 | 17.56 | 153,200 |
Apr 26, 2024 | 17.54 | 17.67 | 17.48 | 17.54 | 17.54 | 14,900 |
Apr 25, 2024 | 17.50 | 17.59 | 17.44 | 17.52 | 17.52 | 36,400 |
Apr 25, 2024 | 0.032 Dividend | |||||
Apr 24, 2024 | 17.61 | 17.75 | 17.51 | 17.56 | 17.53 | 46,800 |
Apr 23, 2024 | 17.58 | 17.70 | 17.47 | 17.70 | 17.67 | 60,500 |
Apr 22, 2024 | 17.57 | 17.65 | 17.50 | 17.59 | 17.56 | 136,700 |
Apr 19, 2024 | 17.50 | 17.76 | 17.50 | 17.58 | 17.55 | 25,900 |
Apr 18, 2024 | 17.63 | 17.86 | 17.50 | 17.54 | 17.51 | 34,000 |
Apr 17, 2024 | 17.54 | 17.68 | 17.46 | 17.68 | 17.65 | 89,900 |
Apr 16, 2024 | 17.51 | 17.58 | 17.47 | 17.49 | 17.46 | 120,400 |
Apr 15, 2024 | 17.61 | 17.90 | 17.51 | 17.58 | 17.55 | 145,900 |
Apr 12, 2024 | 17.89 | 17.89 | 17.58 | 17.70 | 17.67 | 90,700 |
Apr 11, 2024 | 17.64 | 17.66 | 17.60 | 17.63 | 17.60 | 25,300 |
Apr 10, 2024 | 17.71 | 17.88 | 17.56 | 17.64 | 17.61 | 20,900 |
Apr 09, 2024 | 17.84 | 17.84 | 17.63 | 17.75 | 17.72 | 60,900 |
Apr 08, 2024 | 17.80 | 17.87 | 17.68 | 17.76 | 17.73 | 128,600 |
Apr 05, 2024 | 17.71 | 17.79 | 17.70 | 17.79 | 17.76 | 46,000 |
Apr 04, 2024 | 17.76 | 17.90 | 17.72 | 17.84 | 17.81 | 132,600 |
Apr 03, 2024 | 17.73 | 17.85 | 17.68 | 17.78 | 17.75 | 127,100 |
Apr 02, 2024 | 17.76 | 17.96 | 17.67 | 17.81 | 17.78 | 125,000 |
Apr 01, 2024 | 17.80 | 17.81 | 17.69 | 17.76 | 17.73 | 149,100 |
Mar 28, 2024 | 17.88 | 17.90 | 17.72 | 17.78 | 17.75 | 118,500 |
Mar 27, 2024 | 17.90 | 17.91 | 17.71 | 17.82 | 17.79 | 115,200 |
Mar 26, 2024 | 17.85 | 17.96 | 17.75 | 17.80 | 17.77 | 130,100 |
Mar 26, 2024 | 0.032 Dividend | |||||
Mar 25, 2024 | 17.80 | 17.85 | 17.74 | 17.82 | 17.76 | 122,200 |
Mar 22, 2024 | 17.77 | 17.85 | 17.71 | 17.80 | 17.74 | 18,000 |
Mar 21, 2024 | 17.78 | 17.84 | 17.73 | 17.75 | 17.69 | 51,800 |
Mar 20, 2024 | 17.81 | 17.84 | 17.70 | 17.80 | 17.74 | 97,500 |
Mar 19, 2024 | 17.75 | 17.75 | 17.60 | 17.75 | 17.69 | 62,300 |
Mar 18, 2024 | 17.81 | 17.82 | 17.63 | 17.71 | 17.65 | 126,000 |
Mar 15, 2024 | 17.81 | 17.84 | 17.70 | 17.74 | 17.68 | 53,800 |
Mar 14, 2024 | 17.80 | 17.83 | 17.73 | 17.76 | 17.70 | 53,700 |
Mar 13, 2024 | 17.81 | 17.82 | 17.73 | 17.80 | 17.74 | 98,000 |
Mar 12, 2024 | 17.85 | 17.85 | 17.72 | 17.81 | 17.75 | 71,400 |
Mar 11, 2024 | 17.84 | 17.85 | 17.70 | 17.77 | 17.71 | 122,400 |
Mar 08, 2024 | 17.76 | 17.83 | 17.71 | 17.83 | 17.77 | 25,300 |
Mar 07, 2024 | 17.80 | 17.84 | 17.75 | 17.75 | 17.69 | 55,700 |
Mar 06, 2024 | 17.78 | 17.85 | 17.73 | 17.79 | 17.73 | 88,800 |
Mar 05, 2024 | 17.80 | 17.83 | 17.62 | 17.77 | 17.71 | 96,500 |
Mar 04, 2024 | 17.67 | 17.82 | 17.61 | 17.68 | 17.62 | 213,100 |
Mar 01, 2024 | 17.72 | 17.79 | 17.59 | 17.76 | 17.70 | 95,700 |
Feb 29, 2024 | 17.69 | 17.81 | 17.59 | 17.72 | 17.66 | 88,200 |
Feb 28, 2024 | 17.68 | 17.75 | 17.55 | 17.68 | 17.62 | 127,300 |
Feb 27, 2024 | 17.74 | 17.74 | 17.61 | 17.69 | 17.63 | 73,800 |
Feb 26, 2024 | 17.66 | 17.73 | 17.60 | 17.69 | 17.63 | 156,900 |
Feb 26, 2024 | 0.032 Dividend | |||||
Feb 23, 2024 | 17.71 | 17.80 | 17.64 | 17.76 | 17.66 | 26,300 |
Feb 22, 2024 | 17.61 | 17.79 | 17.61 | 17.70 | 17.60 | 32,200 |
Feb 21, 2024 | 17.63 | 17.80 | 17.60 | 17.65 | 17.55 | 67,000 |
Feb 20, 2024 | 17.70 | 17.77 | 17.56 | 17.68 | 17.58 | 198,400 |
Feb 16, 2024 | 17.65 | 17.77 | 17.63 | 17.71 | 17.61 | 13,600 |
Feb 15, 2024 | 17.79 | 17.98 | 17.43 | 17.75 | 17.65 | 130,900 |
Feb 14, 2024 | 17.62 | 17.77 | 17.59 | 17.62 | 17.52 | 80,100 |
Feb 13, 2024 | 17.77 | 17.77 | 17.61 | 17.65 | 17.55 | 146,400 |
Feb 12, 2024 | 17.68 | 17.86 | 17.65 | 17.74 | 17.64 | 153,400 |
Feb 09, 2024 | 17.70 | 17.75 | 17.56 | 17.69 | 17.59 | 217,100 |
Feb 08, 2024 | 17.73 | 17.82 | 17.67 | 17.77 | 17.67 | 104,200 |
Feb 07, 2024 | 17.80 | 17.87 | 17.71 | 17.75 | 17.65 | 89,000 |
Feb 06, 2024 | 17.87 | 17.87 | 17.72 | 17.77 | 17.67 | 84,500 |
Feb 05, 2024 | 17.77 | 17.84 | 17.65 | 17.75 | 17.65 | 171,100 |
Feb 02, 2024 | 17.82 | 17.90 | 17.72 | 17.82 | 17.72 | 76,300 |
Feb 01, 2024 | 17.78 | 17.96 | 17.78 | 17.82 | 17.72 | 68,500 |
Jan 31, 2024 | 17.82 | 17.87 | 17.76 | 17.83 | 17.73 | 53,500 |
Jan 30, 2024 | 17.80 | 17.84 | 17.67 | 17.84 | 17.74 | 172,400 |
Jan 29, 2024 | 17.70 | 17.86 | 17.67 | 17.69 | 17.59 | 189,900 |
Jan 26, 2024 | 17.74 | 18.08 | 17.66 | 17.72 | 17.62 | 60,200 |
Jan 26, 2024 | 0.032 Dividend | |||||
Jan 25, 2024 | 17.68 | 18.05 | 17.68 | 17.79 | 17.66 | 44,500 |
Jan 24, 2024 | 17.72 | 17.84 | 17.62 | 17.67 | 17.54 | 76,500 |
Jan 23, 2024 | 18.48 | 18.48 | 17.71 | 17.75 | 17.62 | 29,800 |
Jan 22, 2024 | 17.79 | 17.88 | 17.71 | 17.76 | 17.63 | 76,200 |
Jan 19, 2024 | 17.73 | 17.84 | 17.71 | 17.76 | 17.63 | 64,100 |
Jan 18, 2024 | 17.85 | 17.85 | 17.69 | 17.80 | 17.67 | 52,700 |
Jan 17, 2024 | 17.78 | 17.81 | 17.61 | 17.77 | 17.64 | 72,800 |
Jan 16, 2024 | 17.83 | 17.83 | 17.67 | 17.70 | 17.57 | 112,800 |
Jan 12, 2024 | 17.85 | 17.93 | 17.77 | 17.79 | 17.66 | 34,900 |
Jan 11, 2024 | 17.76 | 18.08 | 17.75 | 17.89 | 17.76 | 57,900 |
Jan 10, 2024 | 17.85 | 17.86 | 17.72 | 17.85 | 17.72 | 39,900 |
Jan 09, 2024 | 17.93 | 17.93 | 17.72 | 17.81 | 17.68 | 95,200 |
Jan 08, 2024 | 17.77 | 17.86 | 17.71 | 17.80 | 17.67 | 143,200 |
Jan 05, 2024 | 17.79 | 18.01 | 17.68 | 17.77 | 17.64 | 24,400 |
Jan 04, 2024 | 17.94 | 18.00 | 17.75 | 17.89 | 17.76 | 123,000 |
Jan 03, 2024 | 18.00 | 18.03 | 17.67 | 17.89 | 17.76 | 121,600 |
Jan 02, 2024 | 17.94 | 18.00 | 17.78 | 17.90 | 17.77 | 183,600 |
Dec 29, 2023 | 18.00 | 18.00 | 17.87 | 17.94 | 17.81 | 34,100 |
Dec 28, 2023 | 17.97 | 18.07 | 17.89 | 17.93 | 17.80 | 155,800 |
Dec 27, 2023 | 17.83 | 18.12 | 17.83 | 17.89 | 17.76 | 125,900 |
Dec 26, 2023 | 17.96 | 18.01 | 17.80 | 17.81 | 17.68 | 51,700 |
Dec 22, 2023 | 18.15 | 18.15 | 17.91 | 18.06 | 17.93 | 31,800 |
Dec 21, 2023 | 18.10 | 18.17 | 17.95 | 18.04 | 17.91 | 50,600 |
Dec 20, 2023 | 18.00 | 18.71 | 17.95 | 18.05 | 17.92 | 60,400 |
Dec 19, 2023 | 18.03 | 18.18 | 17.98 | 18.04 | 17.91 | 55,200 |
Dec 18, 2023 | 17.89 | 18.19 | 17.83 | 17.91 | 17.78 | 111,700 |
Dec 15, 2023 | 17.90 | 18.01 | 17.90 | 17.99 | 17.86 | 22,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |