Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.99 | 18.00 | 17.92 | 17.95 | 17.95 | 18,267 |
May 02, 2024 | 17.78 | 17.89 | 17.78 | 17.87 | 17.87 | 12,400 |
May 01, 2024 | 17.69 | 17.81 | 17.69 | 17.75 | 17.75 | 10,800 |
Apr 30, 2024 | 17.78 | 17.78 | 17.71 | 17.71 | 17.71 | 21,500 |
Apr 29, 2024 | 17.77 | 17.86 | 17.77 | 17.82 | 17.82 | 12,700 |
Apr 26, 2024 | 17.82 | 17.82 | 17.73 | 17.75 | 17.75 | 14,000 |
Apr 25, 2024 | 17.78 | 17.86 | 17.78 | 17.86 | 17.86 | 12,000 |
Apr 24, 2024 | 17.83 | 17.83 | 17.77 | 17.81 | 17.81 | 39,600 |
Apr 23, 2024 | 17.75 | 17.82 | 17.75 | 17.81 | 17.81 | 11,200 |
Apr 22, 2024 | 17.68 | 17.74 | 17.68 | 17.71 | 17.71 | 32,400 |
Apr 19, 2024 | 17.77 | 17.77 | 17.72 | 17.72 | 17.72 | 12,500 |
Apr 18, 2024 | 17.75 | 17.75 | 17.71 | 17.71 | 17.71 | 19,300 |
Apr 17, 2024 | 17.69 | 17.76 | 17.69 | 17.75 | 17.75 | 26,800 |
Apr 16, 2024 | 17.69 | 17.71 | 17.65 | 17.65 | 17.65 | 32,700 |
Apr 15, 2024 | 17.75 | 17.75 | 17.70 | 17.70 | 17.70 | 66,000 |
Apr 12, 2024 | 17.78 | 17.78 | 17.71 | 17.74 | 17.74 | 56,800 |
Apr 11, 2024 | 17.88 | 17.90 | 17.82 | 17.87 | 17.87 | 36,400 |
Apr 10, 2024 | 17.97 | 17.97 | 17.86 | 17.89 | 17.89 | 48,100 |
Apr 09, 2024 | 18.07 | 18.11 | 18.05 | 18.07 | 18.07 | 22,400 |
Apr 08, 2024 | 18.01 | 18.07 | 18.01 | 18.07 | 18.07 | 21,200 |
Apr 05, 2024 | 18.01 | 18.05 | 17.97 | 18.04 | 18.04 | 72,800 |
Apr 04, 2024 | 18.05 | 18.10 | 18.03 | 18.04 | 18.04 | 49,100 |
Apr 03, 2024 | 17.92 | 18.04 | 17.92 | 18.04 | 18.04 | 59,400 |
Apr 02, 2024 | 17.90 | 17.95 | 17.89 | 17.91 | 17.91 | 168,900 |
Apr 01, 2024 | 17.95 | 17.95 | 17.88 | 17.90 | 17.90 | 47,900 |
Mar 28, 2024 | 17.98 | 18.02 | 17.98 | 17.99 | 17.99 | 13,100 |
Mar 27, 2024 | 17.98 | 18.02 | 17.98 | 18.02 | 18.02 | 17,400 |
Mar 26, 2024 | 18.02 | 18.05 | 17.98 | 17.98 | 17.98 | 20,300 |
Mar 25, 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 21,300 |
Mar 22, 2024 | 18.05 | 18.05 | 17.98 | 17.99 | 17.99 | 51,900 |
Mar 21, 2024 | 18.12 | 18.12 | 18.06 | 18.06 | 18.06 | 22,700 |
Mar 20, 2024 | 18.05 | 18.19 | 18.02 | 18.17 | 18.17 | 29,700 |
Mar 19, 2024 | 18.09 | 18.10 | 18.07 | 18.09 | 18.09 | 33,000 |
Mar 18, 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 18.12 | 37,000 |
Mar 15, 2024 | 18.15 | 18.18 | 18.15 | 18.16 | 18.16 | 10,000 |
Mar 14, 2024 | 18.24 | 18.24 | 18.13 | 18.18 | 18.18 | 39,300 |
Mar 13, 2024 | 18.24 | 18.29 | 18.20 | 18.25 | 18.25 | 43,200 |
Mar 12, 2024 | 18.23 | 18.24 | 18.18 | 18.21 | 18.21 | 18,800 |
Mar 11, 2024 | 18.27 | 18.29 | 18.24 | 18.27 | 18.27 | 37,700 |
Mar 08, 2024 | 18.34 | 18.34 | 18.27 | 18.27 | 18.27 | 29,400 |
Mar 07, 2024 | 18.20 | 18.26 | 18.18 | 18.26 | 18.26 | 53,900 |
Mar 06, 2024 | 18.15 | 18.20 | 18.10 | 18.17 | 18.17 | 61,000 |
Mar 05, 2024 | 18.04 | 18.12 | 18.04 | 18.09 | 18.09 | 47,100 |
Mar 04, 2024 | 18.04 | 18.09 | 18.04 | 18.07 | 18.07 | 9,100 |
Mar 01, 2024 | 18.00 | 18.08 | 18.00 | 18.05 | 18.05 | 45,200 |
Feb 29, 2024 | 18.05 | 18.07 | 18.01 | 18.01 | 18.01 | 162,900 |
Feb 28, 2024 | 18.00 | 18.06 | 18.00 | 18.05 | 18.05 | 18,300 |
Feb 27, 2024 | 18.07 | 18.08 | 18.05 | 18.05 | 18.05 | 12,300 |
Feb 26, 2024 | 18.04 | 18.09 | 18.04 | 18.09 | 18.09 | 15,800 |
Feb 23, 2024 | 18.03 | 18.05 | 18.02 | 18.02 | 18.02 | 28,900 |
Feb 22, 2024 | 18.05 | 18.05 | 18.00 | 18.03 | 18.03 | 28,000 |
Feb 21, 2024 | 18.04 | 18.04 | 18.00 | 18.03 | 18.03 | 26,400 |
Feb 20, 2024 | 18.02 | 18.05 | 18.01 | 18.02 | 18.02 | 36,400 |
Feb 16, 2024 | 17.90 | 17.98 | 17.90 | 17.95 | 17.95 | 16,100 |
Feb 15, 2024 | 17.92 | 17.97 | 17.92 | 17.96 | 17.96 | 25,000 |
Feb 14, 2024 | 17.87 | 17.89 | 17.86 | 17.89 | 17.89 | 18,200 |
Feb 13, 2024 | 17.89 | 17.89 | 17.84 | 17.84 | 17.84 | 24,800 |
Feb 12, 2024 | 17.95 | 18.01 | 17.95 | 17.99 | 17.99 | 28,700 |
Feb 09, 2024 | 17.95 | 18.00 | 17.95 | 17.96 | 17.96 | 29,800 |
Feb 08, 2024 | 17.96 | 17.98 | 17.94 | 17.97 | 17.97 | 16,500 |
Feb 07, 2024 | 18.03 | 18.03 | 17.98 | 18.01 | 18.01 | 20,300 |
Feb 06, 2024 | 17.95 | 17.99 | 17.92 | 17.99 | 17.99 | 32,600 |
Feb 05, 2024 | 17.95 | 17.95 | 17.89 | 17.93 | 17.93 | 36,600 |
Feb 02, 2024 | 18.07 | 18.07 | 17.99 | 18.00 | 18.00 | 96,300 |
Feb 01, 2024 | 18.11 | 18.18 | 18.07 | 18.16 | 18.16 | 63,300 |
Jan 31, 2024 | 18.14 | 18.18 | 18.05 | 18.07 | 18.07 | 58,300 |
Jan 30, 2024 | 18.10 | 18.11 | 18.07 | 18.11 | 18.11 | 32,300 |
Jan 29, 2024 | 18.02 | 18.08 | 18.02 | 18.07 | 18.07 | 23,800 |
Jan 26, 2024 | 18.08 | 18.12 | 18.07 | 18.07 | 18.07 | 37,900 |
Jan 25, 2024 | 18.07 | 18.09 | 18.04 | 18.06 | 18.06 | 45,000 |
Jan 24, 2024 | 18.19 | 18.20 | 18.10 | 18.10 | 18.10 | 41,300 |
Jan 23, 2024 | 18.05 | 18.07 | 18.02 | 18.04 | 18.04 | 56,700 |
Jan 22, 2024 | 18.12 | 18.14 | 18.09 | 18.10 | 18.10 | 40,700 |
Jan 19, 2024 | 18.05 | 18.11 | 18.05 | 18.10 | 18.10 | 46,600 |
Jan 18, 2024 | 18.08 | 18.08 | 18.05 | 18.06 | 18.06 | 21,000 |
Jan 17, 2024 | 18.10 | 18.10 | 18.03 | 18.10 | 18.10 | 52,900 |
Jan 16, 2024 | 18.09 | 18.14 | 18.08 | 18.08 | 18.08 | 134,800 |
Jan 12, 2024 | 18.33 | 18.33 | 18.24 | 18.24 | 18.24 | 42,100 |
Jan 11, 2024 | 18.21 | 18.28 | 18.20 | 18.26 | 18.26 | 72,100 |
Jan 10, 2024 | 18.20 | 18.27 | 18.20 | 18.26 | 18.26 | 27,600 |
Jan 09, 2024 | 18.27 | 18.27 | 18.21 | 18.23 | 18.23 | 28,100 |
Jan 08, 2024 | 18.27 | 18.31 | 18.26 | 18.27 | 18.27 | 50,500 |
Jan 05, 2024 | 18.27 | 18.33 | 18.22 | 18.25 | 18.25 | 64,300 |
Jan 04, 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 18.22 | 74,100 |
Jan 03, 2024 | 18.21 | 18.24 | 18.19 | 18.24 | 18.24 | 57,600 |
Jan 02, 2024 | 18.32 | 18.32 | 18.27 | 18.29 | 18.29 | 225,600 |
Dec 29, 2023 | 18.40 | 18.48 | 18.40 | 18.43 | 18.43 | 77,600 |
Dec 28, 2023 | 18.49 | 18.52 | 18.42 | 18.43 | 18.43 | 39,500 |
Dec 27, 2023 | 18.47 | 18.51 | 18.43 | 18.51 | 18.51 | 102,600 |
Dec 26, 2023 | 18.41 | 18.43 | 18.36 | 18.43 | 18.43 | 74,600 |
Dec 22, 2023 | 18.42 | 18.43 | 18.34 | 18.35 | 18.35 | 56,400 |
Dec 21, 2023 | 18.30 | 18.34 | 18.28 | 18.34 | 18.34 | 43,600 |
Dec 20, 2023 | 18.29 | 18.29 | 18.20 | 18.20 | 18.20 | 81,700 |
Dec 19, 2023 | 18.28 | 18.29 | 18.24 | 18.27 | 18.27 | 90,500 |
Dec 18, 2023 | 18.23 | 18.27 | 18.18 | 18.18 | 18.18 | 145,400 |
Dec 18, 2023 | 0.961 Dividend | |||||
Dec 15, 2023 | 19.23 | 19.23 | 19.13 | 19.16 | 18.20 | 92,300 |
Dec 14, 2023 | 19.20 | 19.30 | 19.15 | 19.26 | 18.29 | 353,000 |
Dec 13, 2023 | 18.95 | 19.13 | 18.90 | 19.09 | 18.13 | 96,900 |
Dec 12, 2023 | 18.88 | 18.92 | 18.87 | 18.92 | 17.97 | 27,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |