Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 19.30 | 19.30 | 19.20 | 19.24 | 19.24 | 30,500 |
May 10, 2024 | 19.16 | 19.21 | 19.16 | 19.18 | 19.18 | 26,000 |
May 09, 2024 | 19.15 | 19.21 | 19.15 | 19.18 | 19.18 | 26,800 |
May 08, 2024 | 19.24 | 19.28 | 19.14 | 19.17 | 19.17 | 57,700 |
May 07, 2024 | 19.25 | 19.34 | 19.23 | 19.23 | 19.23 | 29,000 |
May 06, 2024 | 19.19 | 19.28 | 19.16 | 19.25 | 19.25 | 33,100 |
May 03, 2024 | 19.10 | 19.19 | 18.99 | 19.14 | 19.14 | 29,100 |
May 02, 2024 | 18.93 | 19.04 | 18.89 | 19.00 | 19.00 | 40,500 |
May 01, 2024 | 18.83 | 19.00 | 18.80 | 18.92 | 18.92 | 42,700 |
Apr 30, 2024 | 18.84 | 18.92 | 18.76 | 18.77 | 18.77 | 55,200 |
Apr 29, 2024 | 18.85 | 18.95 | 18.84 | 18.86 | 18.86 | 34,800 |
Apr 26, 2024 | 18.82 | 18.92 | 18.82 | 18.83 | 18.83 | 28,100 |
Apr 25, 2024 | 18.80 | 18.86 | 18.69 | 18.82 | 18.82 | 40,900 |
Apr 24, 2024 | 18.92 | 18.98 | 18.85 | 18.93 | 18.93 | 36,900 |
Apr 23, 2024 | 18.81 | 19.00 | 18.79 | 18.90 | 18.90 | 39,600 |
Apr 22, 2024 | 18.77 | 18.85 | 18.73 | 18.83 | 18.83 | 22,400 |
Apr 19, 2024 | 18.80 | 18.90 | 18.70 | 18.76 | 18.76 | 30,400 |
Apr 18, 2024 | 18.85 | 18.85 | 18.75 | 18.80 | 18.80 | 26,300 |
Apr 17, 2024 | 18.95 | 19.02 | 18.74 | 18.77 | 18.77 | 77,000 |
Apr 16, 2024 | 18.69 | 18.97 | 18.68 | 18.93 | 18.93 | 64,900 |
Apr 15, 2024 | 18.82 | 18.85 | 18.71 | 18.75 | 18.75 | 110,200 |
Apr 12, 2024 | 18.86 | 18.94 | 18.82 | 18.83 | 18.83 | 46,700 |
Apr 12, 2024 | 0.098 Dividend | |||||
Apr 11, 2024 | 19.05 | 19.06 | 18.93 | 19.02 | 18.92 | 45,400 |
Apr 10, 2024 | 19.10 | 19.18 | 19.00 | 19.04 | 18.94 | 60,700 |
Apr 09, 2024 | 19.05 | 19.22 | 19.05 | 19.19 | 19.09 | 41,500 |
Apr 08, 2024 | 19.02 | 19.12 | 19.02 | 19.05 | 18.95 | 32,000 |
Apr 05, 2024 | 19.05 | 19.07 | 19.03 | 19.04 | 18.94 | 34,700 |
Apr 04, 2024 | 19.07 | 19.11 | 19.04 | 19.05 | 18.95 | 54,300 |
Apr 03, 2024 | 19.03 | 19.11 | 19.01 | 19.03 | 18.93 | 55,400 |
Apr 02, 2024 | 19.14 | 19.14 | 19.05 | 19.07 | 18.97 | 44,200 |
Apr 01, 2024 | 19.25 | 19.26 | 19.15 | 19.16 | 19.06 | 43,700 |
Mar 28, 2024 | 19.14 | 19.28 | 19.14 | 19.24 | 19.14 | 60,600 |
Mar 27, 2024 | 19.23 | 19.24 | 19.12 | 19.17 | 19.07 | 71,700 |
Mar 26, 2024 | 19.06 | 19.14 | 19.06 | 19.13 | 19.03 | 33,400 |
Mar 25, 2024 | 19.03 | 19.11 | 19.03 | 19.06 | 18.96 | 78,700 |
Mar 22, 2024 | 19.04 | 19.05 | 19.00 | 19.05 | 18.95 | 72,500 |
Mar 21, 2024 | 19.05 | 19.05 | 18.97 | 18.98 | 18.88 | 28,700 |
Mar 20, 2024 | 18.87 | 19.00 | 18.87 | 18.98 | 18.88 | 37,200 |
Mar 19, 2024 | 18.84 | 18.90 | 18.84 | 18.86 | 18.76 | 68,900 |
Mar 18, 2024 | 18.80 | 18.87 | 18.80 | 18.82 | 18.72 | 48,000 |
Mar 15, 2024 | 18.77 | 18.83 | 18.77 | 18.80 | 18.70 | 50,600 |
Mar 14, 2024 | 18.89 | 18.92 | 18.80 | 18.82 | 18.72 | 39,800 |
Mar 14, 2024 | 0.098 Dividend | |||||
Mar 13, 2024 | 18.96 | 19.02 | 18.95 | 18.95 | 18.75 | 100,800 |
Mar 12, 2024 | 18.95 | 18.96 | 18.91 | 18.96 | 18.76 | 65,900 |
Mar 11, 2024 | 18.95 | 18.97 | 18.94 | 18.95 | 18.75 | 25,500 |
Mar 08, 2024 | 18.89 | 19.00 | 18.88 | 18.94 | 18.74 | 46,200 |
Mar 07, 2024 | 18.86 | 18.92 | 18.86 | 18.89 | 18.70 | 51,400 |
Mar 06, 2024 | 18.82 | 18.87 | 18.76 | 18.84 | 18.65 | 55,500 |
Mar 05, 2024 | 18.89 | 18.91 | 18.81 | 18.82 | 18.63 | 48,700 |
Mar 04, 2024 | 18.89 | 18.91 | 18.86 | 18.86 | 18.67 | 49,200 |
Mar 01, 2024 | 18.99 | 19.00 | 18.91 | 18.91 | 18.72 | 57,300 |
Feb 29, 2024 | 18.87 | 18.97 | 18.87 | 18.97 | 18.77 | 32,500 |
Feb 28, 2024 | 18.89 | 18.95 | 18.82 | 18.87 | 18.68 | 49,000 |
Feb 27, 2024 | 18.86 | 18.94 | 18.84 | 18.93 | 18.74 | 31,900 |
Feb 26, 2024 | 18.77 | 18.82 | 18.72 | 18.78 | 18.59 | 50,500 |
Feb 23, 2024 | 18.78 | 18.86 | 18.72 | 18.74 | 18.55 | 49,600 |
Feb 22, 2024 | 18.77 | 18.86 | 18.73 | 18.78 | 18.59 | 40,600 |
Feb 21, 2024 | 18.63 | 18.76 | 18.63 | 18.71 | 18.52 | 41,200 |
Feb 20, 2024 | 18.62 | 18.65 | 18.60 | 18.63 | 18.44 | 68,600 |
Feb 16, 2024 | 18.68 | 18.68 | 18.60 | 18.61 | 18.42 | 93,600 |
Feb 15, 2024 | 18.58 | 18.60 | 18.56 | 18.59 | 18.40 | 51,700 |
Feb 14, 2024 | 18.50 | 18.60 | 18.46 | 18.52 | 18.33 | 57,300 |
Feb 14, 2024 | 0.098 Dividend | |||||
Feb 13, 2024 | 18.60 | 18.63 | 18.55 | 18.58 | 18.29 | 66,700 |
Feb 12, 2024 | 18.71 | 18.79 | 18.62 | 18.62 | 18.33 | 55,800 |
Feb 09, 2024 | 18.74 | 18.74 | 18.60 | 18.64 | 18.35 | 56,100 |
Feb 08, 2024 | 18.65 | 18.71 | 18.64 | 18.64 | 18.35 | 32,100 |
Feb 07, 2024 | 18.72 | 18.76 | 18.67 | 18.67 | 18.38 | 38,800 |
Feb 06, 2024 | 18.77 | 18.81 | 18.65 | 18.72 | 18.43 | 51,700 |
Feb 05, 2024 | 18.65 | 18.76 | 18.57 | 18.68 | 18.39 | 100,100 |
Feb 02, 2024 | 18.72 | 18.74 | 18.65 | 18.67 | 18.38 | 63,100 |
Feb 01, 2024 | 18.82 | 18.82 | 18.70 | 18.75 | 18.46 | 44,500 |
Jan 31, 2024 | 18.78 | 18.81 | 18.71 | 18.72 | 18.43 | 120,900 |
Jan 30, 2024 | 18.86 | 18.99 | 18.76 | 18.79 | 18.50 | 85,700 |
Jan 29, 2024 | 18.82 | 18.90 | 18.78 | 18.90 | 18.61 | 39,200 |
Jan 26, 2024 | 18.63 | 18.81 | 18.63 | 18.80 | 18.51 | 75,000 |
Jan 25, 2024 | 18.69 | 18.77 | 18.58 | 18.63 | 18.34 | 67,700 |
Jan 24, 2024 | 18.62 | 18.70 | 18.61 | 18.62 | 18.33 | 34,600 |
Jan 23, 2024 | 18.59 | 18.76 | 18.55 | 18.61 | 18.32 | 30,000 |
Jan 22, 2024 | 18.58 | 18.63 | 18.48 | 18.55 | 18.26 | 52,200 |
Jan 19, 2024 | 18.38 | 18.45 | 18.35 | 18.45 | 18.16 | 51,500 |
Jan 18, 2024 | 18.33 | 18.33 | 18.27 | 18.31 | 18.03 | 48,900 |
Jan 17, 2024 | 18.26 | 18.34 | 18.26 | 18.30 | 18.02 | 55,400 |
Jan 16, 2024 | 18.38 | 18.40 | 18.28 | 18.28 | 18.00 | 42,500 |
Jan 12, 2024 | 18.38 | 18.45 | 18.36 | 18.40 | 18.11 | 21,100 |
Jan 11, 2024 | 18.38 | 18.42 | 18.36 | 18.38 | 18.09 | 35,700 |
Jan 11, 2024 | 0.098 Dividend | |||||
Jan 10, 2024 | 18.50 | 18.57 | 18.44 | 18.48 | 18.10 | 37,900 |
Jan 09, 2024 | 18.40 | 18.49 | 18.40 | 18.41 | 18.03 | 31,400 |
Jan 08, 2024 | 18.32 | 18.47 | 18.32 | 18.44 | 18.06 | 36,100 |
Jan 05, 2024 | 18.34 | 18.40 | 18.31 | 18.32 | 17.94 | 33,300 |
Jan 04, 2024 | 18.30 | 18.34 | 18.30 | 18.34 | 17.96 | 35,900 |
Jan 03, 2024 | 18.38 | 18.41 | 18.27 | 18.35 | 17.97 | 57,200 |
Jan 02, 2024 | 18.27 | 18.40 | 18.26 | 18.36 | 17.98 | 63,300 |
Dec 29, 2023 | 18.41 | 18.42 | 18.28 | 18.28 | 17.90 | 75,400 |
Dec 28, 2023 | 18.24 | 18.37 | 18.24 | 18.36 | 17.98 | 75,100 |
Dec 27, 2023 | 18.23 | 18.39 | 18.23 | 18.27 | 17.89 | 131,900 |
Dec 26, 2023 | 18.20 | 18.27 | 18.20 | 18.24 | 17.86 | 96,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |