Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.42 | 17.59 | 17.38 | 17.50 | 17.50 | 86,200 |
May 01, 2024 | 17.45 | 17.55 | 17.30 | 17.32 | 17.32 | 137,800 |
Apr 30, 2024 | 17.67 | 17.74 | 17.41 | 17.41 | 17.41 | 167,500 |
Apr 29, 2024 | 17.65 | 17.73 | 17.61 | 17.67 | 17.67 | 75,800 |
Apr 26, 2024 | 17.52 | 17.69 | 17.52 | 17.58 | 17.58 | 139,600 |
Apr 25, 2024 | 17.17 | 17.40 | 17.13 | 17.37 | 17.37 | 89,300 |
Apr 24, 2024 | 17.48 | 17.50 | 17.34 | 17.39 | 17.39 | 99,400 |
Apr 23, 2024 | 17.29 | 17.47 | 17.29 | 17.44 | 17.44 | 70,800 |
Apr 22, 2024 | 17.05 | 17.27 | 17.04 | 17.19 | 17.19 | 171,300 |
Apr 22, 2024 | 0.129 Dividend | |||||
Apr 19, 2024 | 17.15 | 17.27 | 17.02 | 17.05 | 16.92 | 149,200 |
Apr 18, 2024 | 17.33 | 17.38 | 17.22 | 17.22 | 17.09 | 124,700 |
Apr 17, 2024 | 17.40 | 17.50 | 17.21 | 17.25 | 17.12 | 131,300 |
Apr 16, 2024 | 17.31 | 17.38 | 17.25 | 17.27 | 17.14 | 110,200 |
Apr 15, 2024 | 17.76 | 17.78 | 17.21 | 17.30 | 17.17 | 156,800 |
Apr 12, 2024 | 17.85 | 17.89 | 17.54 | 17.58 | 17.45 | 129,200 |
Apr 11, 2024 | 17.99 | 18.03 | 17.83 | 17.98 | 17.84 | 102,700 |
Apr 10, 2024 | 18.01 | 18.08 | 17.91 | 17.99 | 17.85 | 125,600 |
Apr 09, 2024 | 18.24 | 18.26 | 18.04 | 18.14 | 18.00 | 102,100 |
Apr 08, 2024 | 18.13 | 18.20 | 18.10 | 18.12 | 17.98 | 90,500 |
Apr 05, 2024 | 17.94 | 18.12 | 17.92 | 18.07 | 17.93 | 86,600 |
Apr 04, 2024 | 18.17 | 18.29 | 17.88 | 17.88 | 17.74 | 166,700 |
Apr 03, 2024 | 17.95 | 18.14 | 17.95 | 18.11 | 17.97 | 132,900 |
Apr 02, 2024 | 17.78 | 18.02 | 17.75 | 18.00 | 17.86 | 213,000 |
Apr 01, 2024 | 18.23 | 18.24 | 18.10 | 18.13 | 17.99 | 122,700 |
Mar 28, 2024 | 18.27 | 18.29 | 18.16 | 18.25 | 18.11 | 186,000 |
Mar 27, 2024 | 18.22 | 18.23 | 18.13 | 18.23 | 18.09 | 91,600 |
Mar 26, 2024 | 18.18 | 18.24 | 18.11 | 18.13 | 17.99 | 76,900 |
Mar 25, 2024 | 18.15 | 18.20 | 18.08 | 18.09 | 17.95 | 66,900 |
Mar 22, 2024 | 18.24 | 18.30 | 18.15 | 18.17 | 18.03 | 58,800 |
Mar 21, 2024 | 18.18 | 18.34 | 18.18 | 18.29 | 18.15 | 96,100 |
Mar 20, 2024 | 17.92 | 18.17 | 17.90 | 18.12 | 17.98 | 136,200 |
Mar 20, 2024 | 0.1 Dividend | |||||
Mar 19, 2024 | 17.96 | 18.12 | 17.93 | 18.05 | 17.81 | 111,700 |
Mar 18, 2024 | 18.08 | 18.18 | 18.04 | 18.05 | 17.81 | 80,000 |
Mar 15, 2024 | 18.09 | 18.15 | 17.97 | 17.99 | 17.75 | 99,700 |
Mar 14, 2024 | 18.26 | 18.32 | 18.10 | 18.12 | 17.88 | 115,200 |
Mar 13, 2024 | 18.25 | 18.34 | 18.20 | 18.29 | 18.05 | 124,200 |
Mar 12, 2024 | 18.13 | 18.25 | 18.04 | 18.24 | 18.00 | 151,700 |
Mar 11, 2024 | 18.01 | 18.06 | 17.96 | 18.03 | 17.79 | 79,500 |
Mar 08, 2024 | 18.14 | 18.29 | 18.01 | 18.03 | 17.79 | 183,400 |
Mar 07, 2024 | 18.01 | 18.15 | 17.97 | 18.10 | 17.86 | 105,600 |
Mar 06, 2024 | 17.87 | 18.00 | 17.83 | 17.89 | 17.66 | 126,400 |
Mar 05, 2024 | 17.92 | 17.97 | 17.73 | 17.78 | 17.55 | 96,200 |
Mar 04, 2024 | 17.92 | 18.01 | 17.92 | 17.96 | 17.73 | 95,800 |
Mar 01, 2024 | 17.79 | 18.01 | 17.79 | 17.96 | 17.73 | 137,300 |
Feb 29, 2024 | 17.87 | 17.97 | 17.74 | 17.80 | 17.57 | 128,600 |
Feb 28, 2024 | 17.73 | 17.83 | 17.70 | 17.77 | 17.54 | 90,500 |
Feb 27, 2024 | 17.90 | 17.92 | 17.80 | 17.83 | 17.60 | 122,400 |
Feb 26, 2024 | 17.88 | 17.98 | 17.85 | 17.85 | 17.62 | 73,300 |
Feb 23, 2024 | 17.93 | 18.00 | 17.91 | 17.91 | 17.68 | 81,400 |
Feb 22, 2024 | 17.90 | 17.99 | 17.74 | 17.93 | 17.70 | 140,500 |
Feb 21, 2024 | 17.48 | 17.65 | 17.46 | 17.63 | 17.40 | 110,500 |
Feb 21, 2024 | 0.1 Dividend | |||||
Feb 20, 2024 | 17.73 | 17.76 | 17.59 | 17.63 | 17.30 | 110,100 |
Feb 16, 2024 | 17.74 | 17.83 | 17.65 | 17.76 | 17.43 | 152,100 |
Feb 15, 2024 | 17.70 | 17.79 | 17.70 | 17.74 | 17.41 | 94,600 |
Feb 14, 2024 | 17.62 | 17.67 | 17.57 | 17.65 | 17.32 | 110,400 |
Feb 13, 2024 | 17.69 | 17.69 | 17.39 | 17.47 | 17.14 | 108,900 |
Feb 12, 2024 | 17.84 | 17.98 | 17.83 | 17.84 | 17.51 | 159,500 |
Feb 09, 2024 | 17.75 | 17.76 | 17.71 | 17.76 | 17.43 | 108,200 |
Feb 08, 2024 | 17.70 | 17.70 | 17.63 | 17.69 | 17.36 | 70,200 |
Feb 07, 2024 | 17.64 | 17.69 | 17.54 | 17.67 | 17.34 | 137,300 |
Feb 06, 2024 | 17.49 | 17.55 | 17.46 | 17.52 | 17.19 | 90,700 |
Feb 05, 2024 | 17.53 | 17.56 | 17.35 | 17.46 | 17.13 | 124,900 |
Feb 02, 2024 | 17.53 | 17.66 | 17.45 | 17.60 | 17.27 | 194,400 |
Feb 01, 2024 | 17.32 | 17.58 | 17.32 | 17.51 | 17.18 | 148,800 |
Jan 31, 2024 | 17.55 | 17.58 | 17.29 | 17.30 | 16.98 | 158,600 |
Jan 30, 2024 | 17.55 | 17.58 | 17.47 | 17.54 | 17.21 | 134,600 |
Jan 29, 2024 | 17.46 | 17.58 | 17.40 | 17.57 | 17.24 | 159,700 |
Jan 26, 2024 | 17.20 | 17.43 | 17.17 | 17.42 | 17.09 | 368,000 |
Jan 25, 2024 | 17.26 | 17.26 | 17.12 | 17.17 | 16.85 | 140,500 |
Jan 24, 2024 | 17.20 | 17.26 | 17.12 | 17.14 | 16.82 | 101,800 |
Jan 23, 2024 | 17.06 | 17.13 | 17.06 | 17.09 | 16.77 | 118,800 |
Jan 22, 2024 | 17.08 | 17.19 | 17.05 | 17.06 | 16.74 | 202,500 |
Jan 22, 2024 | 0.1 Dividend | |||||
Jan 19, 2024 | 17.13 | 17.14 | 17.02 | 17.10 | 16.68 | 110,900 |
Jan 18, 2024 | 17.01 | 17.11 | 16.95 | 17.04 | 16.62 | 104,400 |
Jan 17, 2024 | 17.00 | 17.14 | 16.90 | 16.94 | 16.53 | 124,100 |
Jan 16, 2024 | 17.22 | 17.34 | 17.06 | 17.06 | 16.64 | 133,100 |
Jan 12, 2024 | 17.31 | 17.37 | 17.22 | 17.23 | 16.81 | 88,700 |
Jan 11, 2024 | 17.30 | 17.33 | 17.18 | 17.30 | 16.88 | 139,300 |
Jan 10, 2024 | 17.14 | 17.31 | 17.10 | 17.25 | 16.83 | 86,400 |
Jan 09, 2024 | 16.91 | 17.14 | 16.87 | 17.13 | 16.71 | 213,400 |
Jan 08, 2024 | 16.95 | 17.02 | 16.90 | 17.01 | 16.59 | 159,100 |
Jan 05, 2024 | 16.76 | 16.95 | 16.75 | 16.88 | 16.47 | 240,000 |
Jan 04, 2024 | 16.64 | 16.84 | 16.64 | 16.82 | 16.41 | 169,900 |
Jan 03, 2024 | 16.67 | 16.78 | 16.51 | 16.62 | 16.21 | 230,800 |
Jan 02, 2024 | 17.11 | 17.16 | 16.82 | 16.84 | 16.43 | 256,100 |
Dec 29, 2023 | 17.23 | 17.26 | 17.10 | 17.10 | 16.68 | 133,400 |
Dec 28, 2023 | 17.17 | 17.28 | 17.17 | 17.20 | 16.78 | 87,000 |
Dec 27, 2023 | 17.20 | 17.26 | 17.17 | 17.20 | 16.78 | 113,200 |
Dec 26, 2023 | 17.07 | 17.23 | 17.06 | 17.17 | 16.75 | 126,500 |
Dec 22, 2023 | 17.10 | 17.22 | 17.00 | 17.10 | 16.68 | 158,200 |
Dec 21, 2023 | 16.95 | 17.10 | 16.92 | 17.08 | 16.66 | 113,000 |
Dec 21, 2023 | 0.1 Dividend | |||||
Dec 20, 2023 | 17.17 | 17.37 | 16.97 | 16.99 | 16.48 | 227,100 |
Dec 19, 2023 | 17.15 | 17.24 | 17.12 | 17.21 | 16.69 | 128,300 |
Dec 18, 2023 | 16.99 | 17.17 | 16.99 | 17.05 | 16.54 | 127,500 |
Dec 15, 2023 | 17.14 | 17.19 | 16.98 | 16.98 | 16.47 | 100,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |