Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.82 | 17.82 | 17.76 | 17.79 | 17.79 | 107,325 |
May 02, 2024 | 17.74 | 17.74 | 17.68 | 17.72 | 17.72 | 85,900 |
May 01, 2024 | 17.63 | 17.71 | 17.63 | 17.66 | 17.66 | 186,600 |
May 01, 2024 | 0.051 Dividend | |||||
Apr 30, 2024 | 17.63 | 17.70 | 17.63 | 17.67 | 17.62 | 118,000 |
Apr 29, 2024 | 17.72 | 17.72 | 17.68 | 17.70 | 17.65 | 124,700 |
Apr 26, 2024 | 17.68 | 17.70 | 17.66 | 17.67 | 17.62 | 66,500 |
Apr 25, 2024 | 17.63 | 17.65 | 17.62 | 17.64 | 17.59 | 84,900 |
Apr 24, 2024 | 17.74 | 17.75 | 17.68 | 17.72 | 17.67 | 84,200 |
Apr 23, 2024 | 17.74 | 17.79 | 17.72 | 17.74 | 17.69 | 173,700 |
Apr 22, 2024 | 17.74 | 17.77 | 17.72 | 17.74 | 17.69 | 1,356,100 |
Apr 19, 2024 | 17.74 | 17.74 | 17.71 | 17.73 | 17.68 | 110,100 |
Apr 18, 2024 | 17.73 | 17.73 | 17.65 | 17.68 | 17.63 | 74,300 |
Apr 17, 2024 | 17.65 | 17.72 | 17.61 | 17.71 | 17.66 | 75,000 |
Apr 16, 2024 | 17.70 | 17.70 | 17.63 | 17.65 | 17.60 | 101,100 |
Apr 15, 2024 | 17.73 | 17.73 | 17.64 | 17.72 | 17.67 | 54,500 |
Apr 12, 2024 | 17.70 | 17.76 | 17.69 | 17.70 | 17.65 | 420,100 |
Apr 11, 2024 | 17.62 | 17.64 | 17.57 | 17.62 | 17.57 | 157,200 |
Apr 10, 2024 | 17.63 | 17.64 | 17.54 | 17.57 | 17.52 | 121,000 |
Apr 09, 2024 | 17.79 | 17.79 | 17.75 | 17.76 | 17.71 | 469,100 |
Apr 08, 2024 | 17.72 | 17.74 | 17.66 | 17.72 | 17.67 | 257,100 |
Apr 05, 2024 | 17.71 | 17.77 | 17.65 | 17.66 | 17.61 | 253,300 |
Apr 04, 2024 | 17.76 | 17.79 | 17.72 | 17.79 | 17.74 | 195,300 |
Apr 03, 2024 | 17.72 | 17.76 | 17.67 | 17.74 | 17.69 | 167,500 |
Apr 02, 2024 | 17.82 | 17.83 | 17.76 | 17.78 | 17.73 | 287,000 |
Apr 01, 2024 | 17.91 | 17.91 | 17.84 | 17.87 | 17.82 | 140,600 |
Apr 01, 2024 | 0.056 Dividend | |||||
Mar 28, 2024 | 18.01 | 18.03 | 18.00 | 18.01 | 17.90 | 212,700 |
Mar 27, 2024 | 18.03 | 18.03 | 18.00 | 18.03 | 17.92 | 98,900 |
Mar 26, 2024 | 18.06 | 18.07 | 18.02 | 18.03 | 17.92 | 247,300 |
Mar 25, 2024 | 18.09 | 18.09 | 18.03 | 18.05 | 17.94 | 78,200 |
Mar 22, 2024 | 18.11 | 18.12 | 18.09 | 18.10 | 17.99 | 332,200 |
Mar 21, 2024 | 18.10 | 18.10 | 18.03 | 18.03 | 17.92 | 217,400 |
Mar 20, 2024 | 18.08 | 18.09 | 18.00 | 18.06 | 17.95 | 345,500 |
Mar 19, 2024 | 18.10 | 18.10 | 18.06 | 18.08 | 17.97 | 62,500 |
Mar 18, 2024 | 18.06 | 18.07 | 18.04 | 18.06 | 17.95 | 229,900 |
Mar 15, 2024 | 18.01 | 18.05 | 18.01 | 18.04 | 17.93 | 83,000 |
Mar 14, 2024 | 18.10 | 18.10 | 18.02 | 18.02 | 17.91 | 304,200 |
Mar 13, 2024 | 18.12 | 18.12 | 18.07 | 18.08 | 17.97 | 115,500 |
Mar 12, 2024 | 18.07 | 18.08 | 18.05 | 18.08 | 17.97 | 64,400 |
Mar 11, 2024 | 18.11 | 18.11 | 18.07 | 18.09 | 17.98 | 91,800 |
Mar 08, 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 17.98 | 141,300 |
Mar 07, 2024 | 18.09 | 18.11 | 18.05 | 18.07 | 17.96 | 152,900 |
Mar 06, 2024 | 18.06 | 18.11 | 18.03 | 18.04 | 17.93 | 745,500 |
Mar 05, 2024 | 18.11 | 18.14 | 18.06 | 18.09 | 17.98 | 133,600 |
Mar 04, 2024 | 18.05 | 18.06 | 18.02 | 18.04 | 17.93 | 161,000 |
Mar 01, 2024 | 18.10 | 18.11 | 18.02 | 18.09 | 17.98 | 196,400 |
Mar 01, 2024 | 0.052 Dividend | |||||
Feb 29, 2024 | 18.11 | 18.14 | 18.10 | 18.12 | 17.96 | 287,900 |
Feb 28, 2024 | 18.06 | 18.09 | 18.03 | 18.09 | 17.93 | 94,000 |
Feb 27, 2024 | 18.02 | 18.04 | 18.01 | 18.02 | 17.86 | 132,800 |
Feb 26, 2024 | 18.04 | 18.05 | 17.98 | 18.02 | 17.86 | 162,500 |
Feb 23, 2024 | 17.99 | 18.03 | 17.97 | 18.03 | 17.87 | 132,300 |
Feb 22, 2024 | 17.93 | 17.98 | 17.91 | 17.95 | 17.79 | 77,800 |
Feb 21, 2024 | 17.99 | 17.99 | 17.94 | 17.96 | 17.80 | 178,500 |
Feb 20, 2024 | 18.02 | 18.02 | 17.95 | 17.97 | 17.81 | 55,200 |
Feb 16, 2024 | 17.94 | 17.97 | 17.91 | 17.94 | 17.78 | 140,800 |
Feb 15, 2024 | 17.94 | 17.98 | 17.91 | 17.96 | 17.80 | 171,600 |
Feb 14, 2024 | 17.88 | 17.93 | 17.86 | 17.91 | 17.75 | 1,834,200 |
Feb 13, 2024 | 17.90 | 17.90 | 17.81 | 17.83 | 17.67 | 3,043,500 |
Feb 12, 2024 | 18.02 | 18.02 | 17.99 | 18.02 | 17.86 | 68,000 |
Feb 09, 2024 | 17.95 | 17.96 | 17.91 | 17.95 | 17.79 | 164,800 |
Feb 08, 2024 | 17.93 | 17.93 | 17.88 | 17.92 | 17.76 | 424,800 |
Feb 07, 2024 | 17.95 | 17.99 | 17.90 | 17.90 | 17.74 | 99,700 |
Feb 06, 2024 | 17.87 | 17.95 | 17.86 | 17.93 | 17.77 | 63,500 |
Feb 05, 2024 | 18.00 | 18.00 | 17.82 | 17.84 | 17.68 | 236,900 |
Feb 02, 2024 | 18.03 | 18.03 | 17.97 | 18.00 | 17.84 | 85,900 |
Feb 01, 2024 | 18.16 | 18.21 | 18.12 | 18.15 | 17.99 | 105,200 |
Feb 01, 2024 | 0.054 Dividend | |||||
Jan 31, 2024 | 18.07 | 18.13 | 18.06 | 18.10 | 17.89 | 133,400 |
Jan 30, 2024 | 17.99 | 18.00 | 17.92 | 17.99 | 17.78 | 115,600 |
Jan 29, 2024 | 17.85 | 17.97 | 17.85 | 17.96 | 17.75 | 172,800 |
Jan 26, 2024 | 17.89 | 17.89 | 17.80 | 17.83 | 17.62 | 288,400 |
Jan 25, 2024 | 17.93 | 17.96 | 17.84 | 17.85 | 17.64 | 997,900 |
Jan 24, 2024 | 17.95 | 17.95 | 17.84 | 17.84 | 17.63 | 67,800 |
Jan 23, 2024 | 17.92 | 17.93 | 17.86 | 17.93 | 17.72 | 181,800 |
Jan 22, 2024 | 17.97 | 17.98 | 17.90 | 17.92 | 17.71 | 214,300 |
Jan 19, 2024 | 17.94 | 17.97 | 17.86 | 17.86 | 17.65 | 229,100 |
Jan 18, 2024 | 18.09 | 18.09 | 17.95 | 17.95 | 17.74 | 566,200 |
Jan 17, 2024 | 18.14 | 18.14 | 18.04 | 18.05 | 17.84 | 177,000 |
Jan 16, 2024 | 18.12 | 18.18 | 18.08 | 18.13 | 17.92 | 263,100 |
Jan 12, 2024 | 18.25 | 18.25 | 18.17 | 18.19 | 17.98 | 96,500 |
Jan 11, 2024 | 18.14 | 18.22 | 18.14 | 18.19 | 17.98 | 212,300 |
Jan 10, 2024 | 18.22 | 18.22 | 18.14 | 18.14 | 17.93 | 87,300 |
Jan 09, 2024 | 18.21 | 18.23 | 18.19 | 18.19 | 17.98 | 545,300 |
Jan 08, 2024 | 18.18 | 18.23 | 18.17 | 18.21 | 18.00 | 447,100 |
Jan 05, 2024 | 18.16 | 18.19 | 18.13 | 18.17 | 17.96 | 177,300 |
Jan 04, 2024 | 18.19 | 18.19 | 18.14 | 18.18 | 17.97 | 1,717,700 |
Jan 03, 2024 | 18.15 | 18.23 | 18.14 | 18.23 | 18.01 | 99,700 |
Jan 02, 2024 | 18.16 | 18.21 | 18.16 | 18.21 | 18.00 | 522,300 |
Dec 29, 2023 | 18.24 | 18.27 | 18.21 | 18.25 | 18.03 | 174,300 |
Dec 28, 2023 | 18.25 | 18.25 | 18.19 | 18.19 | 17.98 | 189,300 |
Dec 27, 2023 | 18.27 | 18.30 | 18.23 | 18.27 | 18.05 | 112,400 |
Dec 27, 2023 | 0.052 Dividend | |||||
Dec 26, 2023 | 18.24 | 18.28 | 18.21 | 18.25 | 17.98 | 189,900 |
Dec 22, 2023 | 18.25 | 18.32 | 18.18 | 18.22 | 17.95 | 147,800 |
Dec 21, 2023 | 18.25 | 18.26 | 18.22 | 18.22 | 17.95 | 308,600 |
Dec 20, 2023 | 18.17 | 18.24 | 18.16 | 18.23 | 17.96 | 136,200 |
Dec 19, 2023 | 18.14 | 18.19 | 18.14 | 18.17 | 17.90 | 343,400 |
Dec 18, 2023 | 18.13 | 18.13 | 18.10 | 18.10 | 17.84 | 177,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |