Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.24 | 18.23 | 18.07 | 18.08 | 18.08 | 12,781 |
Apr 25, 2024 | 18.15 | 18.17 | 18.02 | 18.14 | 18.14 | 21,100 |
Apr 24, 2024 | 18.15 | 18.26 | 18.04 | 18.22 | 18.22 | 24,800 |
Apr 23, 2024 | 17.93 | 18.03 | 17.93 | 18.03 | 18.03 | 24,100 |
Apr 22, 2024 | 17.88 | 17.93 | 17.88 | 17.89 | 17.89 | 14,700 |
Apr 22, 2024 | 0.078 Dividend | |||||
Apr 19, 2024 | 18.00 | 18.00 | 17.83 | 17.98 | 17.90 | 42,700 |
Apr 18, 2024 | 17.96 | 17.96 | 17.89 | 17.91 | 17.83 | 18,200 |
Apr 17, 2024 | 17.95 | 17.96 | 17.75 | 17.96 | 17.88 | 30,500 |
Apr 16, 2024 | 17.83 | 17.92 | 17.72 | 17.81 | 17.73 | 42,800 |
Apr 15, 2024 | 17.95 | 17.97 | 17.82 | 17.83 | 17.75 | 26,100 |
Apr 12, 2024 | 17.88 | 18.11 | 17.83 | 17.99 | 17.91 | 62,800 |
Apr 11, 2024 | 17.79 | 17.83 | 17.75 | 17.81 | 17.73 | 24,600 |
Apr 10, 2024 | 17.77 | 17.90 | 17.69 | 17.71 | 17.63 | 43,300 |
Apr 09, 2024 | 17.77 | 17.90 | 17.70 | 17.81 | 17.73 | 40,100 |
Apr 08, 2024 | 17.71 | 17.75 | 17.69 | 17.70 | 17.62 | 18,800 |
Apr 05, 2024 | 17.74 | 17.74 | 17.65 | 17.66 | 17.58 | 37,000 |
Apr 04, 2024 | 17.88 | 17.88 | 17.65 | 17.70 | 17.62 | 44,300 |
Apr 03, 2024 | 17.77 | 17.78 | 17.65 | 17.69 | 17.61 | 32,200 |
Apr 02, 2024 | 17.79 | 17.82 | 17.68 | 17.73 | 17.65 | 61,400 |
Apr 01, 2024 | 17.93 | 17.93 | 17.75 | 17.85 | 17.77 | 73,100 |
Mar 28, 2024 | 18.05 | 18.09 | 17.84 | 17.84 | 17.76 | 53,500 |
Mar 27, 2024 | 18.26 | 18.26 | 18.03 | 18.05 | 17.97 | 52,400 |
Mar 26, 2024 | 18.15 | 18.22 | 18.10 | 18.14 | 18.06 | 23,700 |
Mar 25, 2024 | 18.29 | 18.29 | 18.11 | 18.15 | 18.07 | 24,100 |
Mar 22, 2024 | 18.33 | 18.48 | 18.26 | 18.32 | 18.24 | 13,900 |
Mar 21, 2024 | 18.40 | 18.40 | 18.25 | 18.25 | 18.17 | 13,100 |
Mar 20, 2024 | 18.48 | 18.49 | 18.35 | 18.35 | 18.27 | 26,400 |
Mar 20, 2024 | 0.078 Dividend | |||||
Mar 19, 2024 | 18.48 | 18.48 | 18.39 | 18.42 | 18.26 | 31,300 |
Mar 18, 2024 | 18.40 | 18.45 | 18.33 | 18.42 | 18.26 | 64,100 |
Mar 15, 2024 | 18.09 | 18.42 | 18.09 | 18.42 | 18.26 | 27,800 |
Mar 14, 2024 | 18.33 | 18.37 | 18.00 | 18.00 | 17.85 | 17,000 |
Mar 13, 2024 | 18.30 | 18.45 | 18.30 | 18.35 | 18.19 | 28,400 |
Mar 12, 2024 | 18.34 | 18.39 | 18.24 | 18.25 | 18.09 | 16,500 |
Mar 11, 2024 | 18.28 | 18.39 | 18.18 | 18.32 | 18.16 | 52,200 |
Mar 08, 2024 | 18.11 | 18.15 | 18.10 | 18.13 | 17.97 | 25,600 |
Mar 07, 2024 | 18.05 | 18.11 | 18.02 | 18.11 | 17.96 | 18,800 |
Mar 06, 2024 | 17.95 | 18.08 | 17.95 | 18.05 | 17.90 | 22,700 |
Mar 05, 2024 | 17.97 | 18.05 | 17.90 | 17.94 | 17.79 | 15,900 |
Mar 04, 2024 | 18.10 | 18.10 | 17.97 | 17.97 | 17.82 | 17,600 |
Mar 01, 2024 | 17.95 | 18.16 | 17.95 | 18.10 | 17.95 | 70,700 |
Feb 29, 2024 | 17.96 | 18.00 | 17.96 | 17.99 | 17.84 | 44,500 |
Feb 28, 2024 | 17.74 | 17.94 | 17.72 | 17.91 | 17.76 | 44,000 |
Feb 27, 2024 | 17.89 | 17.91 | 17.75 | 17.77 | 17.62 | 23,400 |
Feb 26, 2024 | 17.91 | 17.95 | 17.86 | 17.90 | 17.75 | 12,300 |
Feb 23, 2024 | 17.96 | 17.98 | 17.86 | 17.95 | 17.80 | 17,600 |
Feb 22, 2024 | 17.96 | 17.97 | 17.86 | 17.91 | 17.76 | 16,800 |
Feb 21, 2024 | 17.92 | 17.97 | 17.92 | 17.92 | 17.77 | 18,100 |
Feb 21, 2024 | 0.078 Dividend | |||||
Feb 20, 2024 | 18.00 | 18.04 | 17.98 | 18.00 | 17.77 | 18,500 |
Feb 16, 2024 | 17.82 | 18.02 | 17.82 | 17.92 | 17.69 | 36,500 |
Feb 15, 2024 | 17.84 | 17.98 | 17.84 | 17.95 | 17.72 | 13,600 |
Feb 14, 2024 | 17.79 | 17.88 | 17.79 | 17.85 | 17.62 | 37,100 |
Feb 13, 2024 | 17.79 | 17.84 | 17.79 | 17.79 | 17.56 | 34,700 |
Feb 12, 2024 | 17.82 | 17.91 | 17.80 | 17.88 | 17.65 | 18,600 |
Feb 09, 2024 | 17.80 | 17.90 | 17.80 | 17.83 | 17.60 | 13,600 |
Feb 08, 2024 | 17.86 | 17.87 | 17.81 | 17.83 | 17.60 | 33,900 |
Feb 07, 2024 | 17.90 | 17.98 | 17.83 | 17.83 | 17.60 | 23,700 |
Feb 06, 2024 | 17.65 | 17.93 | 17.65 | 17.87 | 17.64 | 39,000 |
Feb 05, 2024 | 17.66 | 17.73 | 17.57 | 17.73 | 17.50 | 21,400 |
Feb 02, 2024 | 17.71 | 17.74 | 17.65 | 17.72 | 17.49 | 56,900 |
Feb 01, 2024 | 17.77 | 17.95 | 17.74 | 17.87 | 17.64 | 36,100 |
Jan 31, 2024 | 17.69 | 17.78 | 17.68 | 17.73 | 17.50 | 30,800 |
Jan 30, 2024 | 17.73 | 17.82 | 17.64 | 17.69 | 17.46 | 22,800 |
Jan 29, 2024 | 17.56 | 17.83 | 17.55 | 17.73 | 17.50 | 23,100 |
Jan 26, 2024 | 17.68 | 17.69 | 17.48 | 17.56 | 17.33 | 19,900 |
Jan 25, 2024 | 17.69 | 17.77 | 17.64 | 17.69 | 17.46 | 15,000 |
Jan 24, 2024 | 17.77 | 17.85 | 17.69 | 17.69 | 17.46 | 18,300 |
Jan 23, 2024 | 17.78 | 17.84 | 17.62 | 17.77 | 17.54 | 22,800 |
Jan 22, 2024 | 17.78 | 17.88 | 17.75 | 17.77 | 17.54 | 47,700 |
Jan 22, 2024 | 0.078 Dividend | |||||
Jan 19, 2024 | 17.92 | 17.92 | 17.69 | 17.81 | 17.50 | 19,800 |
Jan 18, 2024 | 18.09 | 18.09 | 17.91 | 17.92 | 17.61 | 15,800 |
Jan 17, 2024 | 18.04 | 18.12 | 18.02 | 18.05 | 17.74 | 19,600 |
Jan 16, 2024 | 18.02 | 18.12 | 17.95 | 18.11 | 17.80 | 27,800 |
Jan 12, 2024 | 17.69 | 18.08 | 17.69 | 18.07 | 17.76 | 41,000 |
Jan 11, 2024 | 17.70 | 17.80 | 17.65 | 17.72 | 17.42 | 39,000 |
Jan 10, 2024 | 17.65 | 17.82 | 17.65 | 17.82 | 17.51 | 21,200 |
Jan 09, 2024 | 17.73 | 17.85 | 17.67 | 17.74 | 17.44 | 28,200 |
Jan 08, 2024 | 17.58 | 17.81 | 17.58 | 17.81 | 17.50 | 40,800 |
Jan 05, 2024 | 17.54 | 17.63 | 17.53 | 17.58 | 17.28 | 21,600 |
Jan 04, 2024 | 17.51 | 17.60 | 17.51 | 17.58 | 17.28 | 35,100 |
Jan 03, 2024 | 17.47 | 17.56 | 17.42 | 17.56 | 17.26 | 44,800 |
Jan 02, 2024 | 17.38 | 17.50 | 17.35 | 17.47 | 17.17 | 33,400 |
Dec 29, 2023 | 17.36 | 17.50 | 17.33 | 17.34 | 17.04 | 111,000 |
Dec 28, 2023 | 17.46 | 17.60 | 17.38 | 17.42 | 17.12 | 84,800 |
Dec 27, 2023 | 17.45 | 17.62 | 17.44 | 17.52 | 17.22 | 61,900 |
Dec 26, 2023 | 17.60 | 17.60 | 17.40 | 17.46 | 17.16 | 105,500 |
Dec 22, 2023 | 17.57 | 17.82 | 17.47 | 17.50 | 17.20 | 83,200 |
Dec 21, 2023 | 17.42 | 17.51 | 17.37 | 17.43 | 17.13 | 48,600 |
Dec 21, 2023 | 0.058 Dividend | |||||
Dec 20, 2023 | 17.53 | 17.63 | 17.42 | 17.42 | 17.06 | 38,300 |
Dec 19, 2023 | 17.53 | 17.57 | 17.48 | 17.51 | 17.15 | 19,100 |
Dec 18, 2023 | 17.66 | 17.66 | 17.49 | 17.50 | 17.14 | 36,000 |
Dec 15, 2023 | 17.70 | 17.74 | 17.59 | 17.74 | 17.38 | 29,400 |
Dec 14, 2023 | 17.52 | 17.89 | 17.52 | 17.70 | 17.34 | 29,200 |
Dec 13, 2023 | 17.28 | 17.43 | 17.28 | 17.43 | 17.07 | 58,300 |
Dec 12, 2023 | 17.31 | 17.40 | 17.28 | 17.28 | 16.93 | 43,500 |
Dec 11, 2023 | 17.34 | 17.43 | 17.28 | 17.31 | 16.96 | 46,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |