Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.49 | 17.67 | 17.49 | 17.65 | 17.65 | 80,217 |
Apr 18, 2024 | 17.48 | 17.52 | 17.40 | 17.49 | 17.49 | 121,300 |
Apr 17, 2024 | 17.29 | 17.50 | 17.29 | 17.41 | 17.41 | 283,400 |
Apr 16, 2024 | 17.40 | 17.42 | 17.28 | 17.33 | 17.33 | 121,400 |
Apr 15, 2024 | 17.82 | 17.86 | 17.50 | 17.52 | 17.52 | 744,800 |
Apr 12, 2024 | 18.40 | 18.40 | 17.69 | 17.74 | 17.74 | 251,700 |
Apr 11, 2024 | 18.05 | 18.13 | 17.89 | 18.02 | 18.02 | 101,300 |
Apr 10, 2024 | 18.18 | 18.18 | 17.97 | 18.05 | 18.05 | 130,000 |
Apr 09, 2024 | 18.35 | 18.41 | 18.28 | 18.39 | 18.39 | 106,600 |
Apr 08, 2024 | 18.28 | 18.35 | 18.25 | 18.31 | 18.31 | 138,200 |
Apr 05, 2024 | 18.24 | 18.29 | 18.11 | 18.26 | 18.26 | 121,500 |
Apr 04, 2024 | 18.68 | 18.68 | 18.21 | 18.26 | 18.26 | 101,800 |
Apr 03, 2024 | 18.30 | 18.36 | 18.24 | 18.29 | 18.29 | 171,900 |
Apr 02, 2024 | 18.36 | 18.36 | 18.24 | 18.29 | 18.29 | 63,700 |
Apr 01, 2024 | 18.50 | 18.51 | 18.38 | 18.43 | 18.43 | 109,600 |
Mar 28, 2024 | 18.50 | 18.55 | 18.48 | 18.54 | 18.54 | 87,500 |
Mar 27, 2024 | 18.41 | 18.44 | 18.32 | 18.43 | 18.43 | 73,200 |
Mar 26, 2024 | 18.34 | 18.36 | 18.27 | 18.30 | 18.30 | 85,500 |
Mar 25, 2024 | 18.31 | 18.35 | 18.27 | 18.29 | 18.29 | 89,900 |
Mar 22, 2024 | 18.38 | 18.43 | 18.27 | 18.30 | 18.30 | 190,000 |
Mar 21, 2024 | 18.42 | 18.48 | 18.37 | 18.39 | 18.39 | 597,300 |
Mar 20, 2024 | 18.16 | 18.41 | 18.11 | 18.40 | 18.40 | 184,900 |
Mar 19, 2024 | 18.13 | 18.22 | 18.13 | 18.17 | 18.17 | 91,800 |
Mar 18, 2024 | 18.30 | 18.30 | 18.16 | 18.18 | 18.18 | 71,600 |
Mar 18, 2024 | 0.175 Dividend | |||||
Mar 15, 2024 | 18.48 | 18.50 | 18.38 | 18.43 | 18.26 | 152,500 |
Mar 14, 2024 | 18.67 | 18.67 | 18.38 | 18.48 | 18.30 | 100,100 |
Mar 13, 2024 | 18.65 | 18.73 | 18.65 | 18.69 | 18.51 | 116,900 |
Mar 12, 2024 | 18.66 | 18.71 | 18.59 | 18.65 | 18.47 | 95,000 |
Mar 11, 2024 | 18.67 | 18.70 | 18.56 | 18.69 | 18.51 | 106,200 |
Mar 08, 2024 | 18.73 | 18.81 | 18.67 | 18.72 | 18.54 | 88,200 |
Mar 07, 2024 | 18.50 | 18.70 | 17.85 | 18.69 | 18.51 | 128,600 |
Mar 06, 2024 | 18.41 | 18.48 | 18.33 | 18.43 | 18.26 | 115,200 |
Mar 05, 2024 | 18.22 | 18.39 | 18.21 | 18.27 | 18.10 | 99,000 |
Mar 04, 2024 | 18.28 | 18.28 | 18.17 | 18.23 | 18.06 | 143,500 |
Mar 01, 2024 | 18.17 | 18.32 | 18.12 | 18.28 | 18.11 | 134,300 |
Feb 29, 2024 | 18.04 | 18.21 | 18.04 | 18.17 | 18.00 | 125,900 |
Feb 28, 2024 | 18.16 | 18.16 | 18.01 | 18.04 | 17.87 | 254,500 |
Feb 27, 2024 | 18.21 | 18.21 | 18.13 | 18.17 | 18.00 | 102,100 |
Feb 26, 2024 | 18.32 | 18.32 | 18.10 | 18.12 | 17.95 | 260,500 |
Feb 23, 2024 | 18.24 | 18.33 | 18.23 | 18.30 | 18.13 | 135,500 |
Feb 22, 2024 | 18.25 | 18.29 | 18.20 | 18.23 | 18.06 | 84,700 |
Feb 21, 2024 | 17.77 | 18.19 | 17.77 | 18.17 | 18.00 | 150,700 |
Feb 20, 2024 | 18.26 | 18.27 | 18.16 | 18.19 | 18.02 | 207,200 |
Feb 16, 2024 | 18.16 | 18.28 | 18.12 | 18.23 | 18.06 | 147,200 |
Feb 15, 2024 | 17.85 | 18.12 | 17.85 | 18.11 | 17.94 | 213,000 |
Feb 14, 2024 | 17.59 | 17.83 | 17.59 | 17.83 | 17.66 | 123,500 |
Feb 13, 2024 | 17.82 | 17.82 | 17.48 | 17.58 | 17.41 | 187,000 |
Feb 12, 2024 | 17.81 | 18.05 | 17.81 | 18.00 | 17.83 | 144,400 |
Feb 09, 2024 | 17.86 | 17.90 | 17.76 | 17.89 | 17.72 | 136,100 |
Feb 08, 2024 | 18.03 | 18.03 | 17.78 | 17.87 | 17.70 | 116,800 |
Feb 07, 2024 | 18.09 | 18.11 | 18.01 | 18.04 | 17.87 | 110,100 |
Feb 06, 2024 | 17.94 | 18.10 | 17.93 | 18.07 | 17.90 | 203,600 |
Feb 05, 2024 | 18.03 | 18.07 | 17.86 | 17.91 | 17.74 | 103,500 |
Feb 02, 2024 | 18.28 | 18.28 | 18.06 | 18.16 | 17.99 | 276,100 |
Feb 01, 2024 | 18.30 | 18.43 | 18.24 | 18.43 | 18.26 | 99,500 |
Jan 31, 2024 | 18.42 | 18.51 | 18.21 | 18.21 | 18.04 | 129,800 |
Jan 30, 2024 | 18.41 | 18.45 | 18.28 | 18.43 | 18.26 | 115,500 |
Jan 29, 2024 | 18.26 | 18.43 | 18.16 | 18.41 | 18.24 | 236,500 |
Jan 26, 2024 | 18.28 | 18.33 | 18.25 | 18.28 | 18.11 | 68,000 |
Jan 25, 2024 | 18.11 | 18.27 | 18.11 | 18.27 | 18.10 | 307,900 |
Jan 24, 2024 | 18.36 | 18.40 | 18.09 | 18.10 | 17.93 | 122,100 |
Jan 23, 2024 | 18.14 | 18.17 | 18.05 | 18.14 | 17.97 | 144,600 |
Jan 22, 2024 | 18.26 | 18.27 | 18.10 | 18.15 | 17.98 | 886,500 |
Jan 19, 2024 | 18.04 | 18.20 | 17.98 | 18.20 | 18.03 | 242,300 |
Jan 18, 2024 | 18.00 | 18.11 | 17.96 | 18.07 | 17.90 | 313,800 |
Jan 17, 2024 | 18.09 | 18.09 | 17.89 | 18.00 | 17.83 | 167,400 |
Jan 16, 2024 | 18.31 | 18.32 | 18.19 | 18.23 | 18.06 | 172,300 |
Jan 12, 2024 | 18.50 | 18.60 | 18.36 | 18.38 | 18.21 | 125,300 |
Jan 11, 2024 | 18.54 | 18.55 | 18.23 | 18.36 | 18.19 | 116,800 |
Jan 10, 2024 | 18.40 | 18.53 | 18.40 | 18.48 | 18.30 | 155,700 |
Jan 09, 2024 | 18.62 | 18.62 | 18.40 | 18.44 | 18.26 | 156,100 |
Jan 08, 2024 | 18.46 | 18.63 | 18.41 | 18.63 | 18.45 | 145,900 |
Jan 05, 2024 | 18.38 | 18.58 | 18.32 | 18.43 | 18.26 | 111,300 |
Jan 04, 2024 | 18.33 | 18.44 | 18.33 | 18.36 | 18.19 | 135,400 |
Jan 03, 2024 | 18.29 | 18.41 | 18.24 | 18.32 | 18.15 | 104,000 |
Jan 02, 2024 | 18.34 | 18.52 | 18.33 | 18.41 | 18.24 | 331,700 |
Dec 29, 2023 | 18.33 | 18.50 | 18.33 | 18.46 | 18.28 | 324,000 |
Dec 28, 2023 | 18.55 | 18.59 | 18.03 | 18.48 | 18.30 | 183,700 |
Dec 27, 2023 | 18.54 | 18.59 | 18.51 | 18.53 | 18.35 | 178,200 |
Dec 26, 2023 | 18.46 | 18.55 | 18.40 | 18.53 | 18.35 | 95,800 |
Dec 22, 2023 | 18.44 | 18.50 | 18.37 | 18.41 | 18.24 | 125,700 |
Dec 21, 2023 | 18.12 | 18.32 | 18.12 | 18.32 | 18.15 | 136,700 |
Dec 20, 2023 | 18.26 | 18.32 | 18.01 | 18.02 | 17.85 | 522,600 |
Dec 19, 2023 | 18.06 | 18.29 | 18.06 | 18.28 | 18.11 | 157,200 |
Dec 18, 2023 | 18.17 | 18.17 | 18.04 | 18.08 | 17.91 | 151,600 |
Dec 18, 2023 | 0.098 Dividend | |||||
Dec 15, 2023 | 18.29 | 18.32 | 18.13 | 18.15 | 17.88 | 488,300 |
Dec 14, 2023 | 18.19 | 18.48 | 18.19 | 18.40 | 18.13 | 142,200 |
Dec 13, 2023 | 17.72 | 18.17 | 17.68 | 18.16 | 17.89 | 130,500 |
Dec 12, 2023 | 17.88 | 17.88 | 17.66 | 17.73 | 17.47 | 147,400 |
Dec 11, 2023 | 17.74 | 17.81 | 17.72 | 17.81 | 17.55 | 119,900 |
Dec 08, 2023 | 17.75 | 17.81 | 17.70 | 17.78 | 17.52 | 106,500 |
Dec 07, 2023 | 17.76 | 17.79 | 17.68 | 17.75 | 17.49 | 203,300 |
Dec 06, 2023 | 17.81 | 17.86 | 17.71 | 17.73 | 17.47 | 519,700 |
Dec 05, 2023 | 17.68 | 17.79 | 17.66 | 17.67 | 17.41 | 159,100 |
Dec 04, 2023 | 17.87 | 17.87 | 17.75 | 17.80 | 17.54 | 162,000 |
Dec 01, 2023 | 17.54 | 17.88 | 17.54 | 17.87 | 17.60 | 166,800 |
Nov 30, 2023 | 17.37 | 17.58 | 17.37 | 17.56 | 17.30 | 157,300 |
Nov 29, 2023 | 17.43 | 17.48 | 17.38 | 17.42 | 17.16 | 214,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |