Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 18.48 | 18.50 | 18.43 | 18.45 | 18.45 | 64,600 |
May 07, 2024 | 18.50 | 18.54 | 18.48 | 18.50 | 18.50 | 83,600 |
May 06, 2024 | 18.42 | 18.46 | 18.39 | 18.45 | 18.45 | 125,600 |
May 03, 2024 | 18.30 | 18.33 | 18.22 | 18.33 | 18.33 | 192,300 |
May 02, 2024 | 18.20 | 18.20 | 18.07 | 18.18 | 18.18 | 132,500 |
May 01, 2024 | 17.98 | 18.19 | 17.97 | 18.11 | 18.11 | 316,200 |
Apr 30, 2024 | 18.02 | 18.10 | 17.95 | 17.96 | 17.96 | 191,000 |
Apr 29, 2024 | 18.06 | 18.10 | 18.04 | 18.07 | 18.07 | 58,500 |
Apr 26, 2024 | 17.93 | 18.06 | 17.93 | 18.04 | 18.04 | 163,000 |
Apr 25, 2024 | 17.89 | 17.92 | 17.80 | 17.91 | 17.91 | 404,900 |
Apr 24, 2024 | 18.08 | 18.09 | 17.95 | 17.98 | 17.98 | 149,600 |
Apr 23, 2024 | 17.89 | 18.07 | 17.89 | 18.06 | 18.06 | 368,600 |
Apr 22, 2024 | 17.81 | 17.88 | 17.76 | 17.84 | 17.84 | 258,300 |
Apr 22, 2024 | 0.143 Dividend | |||||
Apr 19, 2024 | 17.95 | 17.97 | 17.84 | 17.85 | 17.71 | 106,800 |
Apr 18, 2024 | 17.98 | 17.99 | 17.91 | 17.95 | 17.81 | 74,100 |
Apr 17, 2024 | 17.91 | 17.99 | 17.88 | 17.92 | 17.78 | 120,000 |
Apr 16, 2024 | 17.89 | 17.94 | 17.84 | 17.87 | 17.73 | 191,400 |
Apr 15, 2024 | 18.17 | 18.25 | 17.87 | 17.87 | 17.73 | 191,700 |
Apr 12, 2024 | 18.35 | 18.40 | 18.12 | 18.13 | 17.98 | 287,700 |
Apr 11, 2024 | 18.40 | 18.44 | 18.33 | 18.41 | 18.26 | 117,200 |
Apr 10, 2024 | 18.50 | 18.52 | 18.37 | 18.39 | 18.24 | 99,100 |
Apr 09, 2024 | 18.58 | 18.66 | 18.56 | 18.62 | 18.47 | 99,200 |
Apr 08, 2024 | 18.52 | 18.61 | 18.52 | 18.55 | 18.40 | 65,300 |
Apr 05, 2024 | 18.55 | 18.60 | 18.52 | 18.55 | 18.40 | 60,600 |
Apr 04, 2024 | 18.72 | 18.72 | 18.51 | 18.53 | 18.38 | 128,600 |
Apr 03, 2024 | 18.61 | 18.66 | 18.57 | 18.65 | 18.50 | 117,600 |
Apr 02, 2024 | 18.63 | 18.65 | 18.59 | 18.65 | 18.50 | 120,200 |
Apr 01, 2024 | 18.81 | 18.87 | 18.66 | 18.67 | 18.52 | 161,900 |
Mar 28, 2024 | 18.83 | 18.86 | 18.80 | 18.85 | 18.70 | 233,400 |
Mar 27, 2024 | 18.84 | 18.84 | 18.70 | 18.78 | 18.63 | 122,700 |
Mar 26, 2024 | 18.76 | 18.76 | 18.68 | 18.71 | 18.56 | 136,000 |
Mar 25, 2024 | 18.72 | 18.72 | 18.64 | 18.68 | 18.53 | 188,500 |
Mar 22, 2024 | 18.74 | 18.75 | 18.69 | 18.71 | 18.56 | 99,600 |
Mar 21, 2024 | 18.68 | 18.75 | 18.67 | 18.72 | 18.57 | 108,100 |
Mar 20, 2024 | 18.59 | 18.67 | 18.53 | 18.66 | 18.51 | 160,700 |
Mar 19, 2024 | 18.53 | 18.56 | 18.45 | 18.52 | 18.37 | 183,900 |
Mar 18, 2024 | 18.62 | 18.62 | 18.46 | 18.46 | 18.31 | 130,500 |
Mar 18, 2024 | 0.143 Dividend | |||||
Mar 15, 2024 | 18.65 | 18.69 | 18.63 | 18.63 | 18.34 | 118,700 |
Mar 14, 2024 | 18.82 | 18.82 | 18.62 | 18.68 | 18.39 | 134,400 |
Mar 13, 2024 | 18.76 | 18.80 | 18.75 | 18.76 | 18.47 | 94,400 |
Mar 12, 2024 | 18.67 | 18.75 | 18.67 | 18.74 | 18.45 | 77,300 |
Mar 11, 2024 | 18.68 | 18.70 | 18.65 | 18.66 | 18.37 | 79,700 |
Mar 08, 2024 | 18.78 | 18.79 | 18.69 | 18.74 | 18.45 | 52,400 |
Mar 07, 2024 | 18.74 | 18.75 | 18.70 | 18.72 | 18.43 | 112,600 |
Mar 06, 2024 | 18.60 | 18.68 | 18.60 | 18.64 | 18.35 | 87,300 |
Mar 05, 2024 | 18.61 | 18.66 | 18.51 | 18.52 | 18.23 | 85,600 |
Mar 04, 2024 | 18.61 | 18.67 | 18.60 | 18.60 | 18.31 | 109,200 |
Mar 01, 2024 | 18.58 | 18.68 | 18.55 | 18.63 | 18.34 | 120,400 |
Feb 29, 2024 | 18.53 | 18.59 | 18.52 | 18.56 | 18.27 | 75,900 |
Feb 28, 2024 | 18.45 | 18.51 | 18.43 | 18.49 | 18.20 | 100,300 |
Feb 27, 2024 | 18.49 | 18.50 | 18.44 | 18.46 | 18.17 | 148,500 |
Feb 26, 2024 | 18.49 | 18.53 | 18.40 | 18.46 | 18.17 | 113,700 |
Feb 23, 2024 | 18.48 | 18.52 | 18.46 | 18.49 | 18.20 | 168,100 |
Feb 22, 2024 | 18.48 | 18.51 | 18.45 | 18.46 | 18.17 | 147,700 |
Feb 21, 2024 | 18.26 | 18.39 | 18.26 | 18.31 | 18.02 | 149,100 |
Feb 20, 2024 | 18.32 | 18.42 | 18.27 | 18.34 | 18.05 | 132,900 |
Feb 20, 2024 | 0.143 Dividend | |||||
Feb 16, 2024 | 18.53 | 18.57 | 18.50 | 18.50 | 18.07 | 110,000 |
Feb 15, 2024 | 18.57 | 18.62 | 18.52 | 18.62 | 18.19 | 143,200 |
Feb 14, 2024 | 18.44 | 18.54 | 18.44 | 18.47 | 18.04 | 119,100 |
Feb 13, 2024 | 18.55 | 18.55 | 18.36 | 18.42 | 17.99 | 184,500 |
Feb 12, 2024 | 18.51 | 18.64 | 18.51 | 18.63 | 18.20 | 121,000 |
Feb 09, 2024 | 18.52 | 18.54 | 18.48 | 18.50 | 18.07 | 160,000 |
Feb 08, 2024 | 18.49 | 18.52 | 18.44 | 18.45 | 18.02 | 103,600 |
Feb 07, 2024 | 18.44 | 18.51 | 18.44 | 18.46 | 18.03 | 87,500 |
Feb 06, 2024 | 18.38 | 18.42 | 18.31 | 18.39 | 17.96 | 115,500 |
Feb 05, 2024 | 18.27 | 18.30 | 18.21 | 18.27 | 17.85 | 82,000 |
Feb 02, 2024 | 18.40 | 18.40 | 18.31 | 18.31 | 17.88 | 123,500 |
Feb 01, 2024 | 18.26 | 18.43 | 18.26 | 18.43 | 18.00 | 127,800 |
Jan 31, 2024 | 18.31 | 18.36 | 18.22 | 18.22 | 17.80 | 147,800 |
Jan 30, 2024 | 18.36 | 18.36 | 18.30 | 18.33 | 17.90 | 110,700 |
Jan 29, 2024 | 18.22 | 18.36 | 18.22 | 18.36 | 17.93 | 126,300 |
Jan 26, 2024 | 18.25 | 18.26 | 18.19 | 18.24 | 17.82 | 108,100 |
Jan 25, 2024 | 18.15 | 18.25 | 18.15 | 18.25 | 17.83 | 110,200 |
Jan 24, 2024 | 18.12 | 18.20 | 18.12 | 18.15 | 17.73 | 133,600 |
Jan 23, 2024 | 18.11 | 18.11 | 18.03 | 18.10 | 17.68 | 100,000 |
Jan 22, 2024 | 18.03 | 18.09 | 18.02 | 18.09 | 17.67 | 202,300 |
Jan 22, 2024 | 0.141 Dividend | |||||
Jan 19, 2024 | 18.10 | 18.14 | 18.04 | 18.14 | 17.58 | 197,500 |
Jan 18, 2024 | 18.03 | 18.16 | 18.03 | 18.12 | 17.56 | 133,100 |
Jan 17, 2024 | 18.06 | 18.09 | 18.02 | 18.04 | 17.48 | 73,200 |
Jan 16, 2024 | 18.22 | 18.24 | 18.07 | 18.08 | 17.52 | 178,600 |
Jan 12, 2024 | 18.20 | 18.32 | 18.20 | 18.25 | 17.69 | 136,400 |
Jan 11, 2024 | 18.21 | 18.25 | 18.15 | 18.20 | 17.64 | 234,100 |
Jan 10, 2024 | 18.19 | 18.28 | 18.17 | 18.26 | 17.70 | 117,200 |
Jan 09, 2024 | 18.10 | 18.18 | 18.10 | 18.17 | 17.61 | 118,700 |
Jan 08, 2024 | 17.98 | 18.19 | 17.98 | 18.19 | 17.63 | 212,800 |
Jan 05, 2024 | 17.99 | 18.05 | 17.97 | 18.01 | 17.45 | 116,600 |
Jan 04, 2024 | 17.95 | 17.99 | 17.89 | 17.98 | 17.43 | 124,200 |
Jan 03, 2024 | 17.99 | 18.03 | 17.89 | 17.95 | 17.40 | 112,900 |
Jan 02, 2024 | 17.91 | 18.02 | 17.88 | 18.01 | 17.45 | 355,800 |
Dec 29, 2023 | 18.00 | 18.08 | 17.96 | 17.96 | 17.41 | 189,600 |
Dec 28, 2023 | 18.01 | 18.07 | 18.00 | 18.01 | 17.45 | 431,900 |
Dec 27, 2023 | 18.05 | 18.10 | 18.00 | 18.07 | 17.51 | 181,300 |
Dec 26, 2023 | 17.96 | 18.05 | 17.94 | 18.02 | 17.46 | 246,500 |
Dec 22, 2023 | 17.98 | 18.06 | 17.92 | 17.93 | 17.38 | 231,900 |
Dec 21, 2023 | 17.92 | 17.93 | 17.87 | 17.91 | 17.36 | 131,700 |
Dec 20, 2023 | 17.96 | 18.04 | 17.79 | 17.85 | 17.30 | 176,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |