Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.92 | 17.96 | 17.92 | 17.96 | 17.96 | 32,076 |
May 02, 2024 | 17.80 | 17.89 | 17.80 | 17.89 | 17.89 | 53,300 |
May 01, 2024 | 17.79 | 17.85 | 17.75 | 17.82 | 17.82 | 65,000 |
Apr 30, 2024 | 17.77 | 17.82 | 17.77 | 17.79 | 17.79 | 66,900 |
Apr 29, 2024 | 17.79 | 17.81 | 17.78 | 17.81 | 17.81 | 72,200 |
Apr 26, 2024 | 17.75 | 17.76 | 17.74 | 17.76 | 17.76 | 47,400 |
Apr 25, 2024 | 17.78 | 17.80 | 17.72 | 17.80 | 17.80 | 38,700 |
Apr 24, 2024 | 17.84 | 17.84 | 17.78 | 17.81 | 17.81 | 43,200 |
Apr 23, 2024 | 17.79 | 17.85 | 17.79 | 17.84 | 17.84 | 54,500 |
Apr 22, 2024 | 17.77 | 17.81 | 17.73 | 17.78 | 17.78 | 88,900 |
Apr 22, 2024 | 0.097 Dividend | |||||
Apr 19, 2024 | 17.86 | 17.91 | 17.83 | 17.90 | 17.80 | 88,400 |
Apr 18, 2024 | 17.87 | 17.87 | 17.85 | 17.87 | 17.77 | 41,400 |
Apr 17, 2024 | 17.82 | 17.86 | 17.80 | 17.86 | 17.76 | 43,500 |
Apr 16, 2024 | 17.87 | 17.87 | 17.79 | 17.85 | 17.75 | 94,500 |
Apr 15, 2024 | 17.95 | 17.95 | 17.88 | 17.92 | 17.82 | 54,400 |
Apr 12, 2024 | 17.97 | 17.98 | 17.95 | 17.98 | 17.88 | 62,100 |
Apr 11, 2024 | 17.94 | 17.96 | 17.93 | 17.96 | 17.86 | 34,900 |
Apr 10, 2024 | 18.03 | 18.03 | 17.93 | 17.98 | 17.88 | 51,300 |
Apr 09, 2024 | 18.05 | 18.10 | 18.05 | 18.07 | 17.97 | 101,200 |
Apr 08, 2024 | 18.07 | 18.09 | 18.06 | 18.09 | 17.99 | 154,600 |
Apr 05, 2024 | 18.10 | 18.11 | 18.07 | 18.08 | 17.98 | 55,700 |
Apr 04, 2024 | 18.08 | 18.10 | 18.06 | 18.10 | 18.00 | 65,700 |
Apr 03, 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 18.00 | 64,900 |
Apr 02, 2024 | 18.05 | 18.11 | 18.05 | 18.10 | 18.00 | 363,300 |
Apr 01, 2024 | 18.12 | 18.12 | 18.07 | 18.10 | 18.00 | 104,000 |
Mar 28, 2024 | 18.15 | 18.17 | 18.12 | 18.17 | 18.07 | 57,000 |
Mar 27, 2024 | 18.14 | 18.17 | 18.14 | 18.16 | 18.06 | 91,000 |
Mar 26, 2024 | 18.12 | 18.13 | 18.10 | 18.13 | 18.03 | 78,100 |
Mar 25, 2024 | 18.14 | 18.15 | 18.10 | 18.10 | 18.00 | 85,400 |
Mar 22, 2024 | 18.10 | 18.15 | 18.10 | 18.13 | 18.03 | 86,000 |
Mar 21, 2024 | 18.05 | 18.08 | 18.05 | 18.07 | 17.97 | 101,200 |
Mar 20, 2024 | 18.01 | 18.09 | 18.01 | 18.07 | 17.97 | 72,900 |
Mar 20, 2024 | 0.077 Dividend | |||||
Mar 19, 2024 | 18.04 | 18.10 | 18.04 | 18.09 | 17.92 | 42,900 |
Mar 18, 2024 | 18.07 | 18.07 | 18.05 | 18.07 | 17.90 | 53,300 |
Mar 15, 2024 | 18.10 | 18.10 | 18.06 | 18.06 | 17.89 | 61,100 |
Mar 14, 2024 | 18.14 | 18.14 | 18.10 | 18.14 | 17.96 | 49,500 |
Mar 13, 2024 | 18.12 | 18.13 | 18.12 | 18.13 | 17.96 | 76,300 |
Mar 12, 2024 | 18.14 | 18.14 | 18.10 | 18.12 | 17.95 | 34,300 |
Mar 11, 2024 | 18.14 | 18.16 | 18.13 | 18.14 | 17.96 | 73,100 |
Mar 08, 2024 | 18.16 | 18.16 | 18.12 | 18.15 | 17.97 | 49,100 |
Mar 07, 2024 | 18.10 | 18.12 | 18.09 | 18.10 | 17.93 | 112,900 |
Mar 06, 2024 | 18.08 | 18.10 | 18.07 | 18.08 | 17.91 | 85,100 |
Mar 05, 2024 | 18.07 | 18.10 | 18.06 | 18.08 | 17.91 | 115,800 |
Mar 04, 2024 | 18.00 | 18.09 | 18.00 | 18.06 | 17.89 | 104,600 |
Mar 01, 2024 | 18.01 | 18.04 | 17.95 | 18.04 | 17.87 | 103,100 |
Feb 29, 2024 | 17.99 | 18.05 | 17.99 | 18.03 | 17.86 | 146,700 |
Feb 28, 2024 | 17.95 | 18.00 | 17.95 | 17.99 | 17.82 | 110,900 |
Feb 27, 2024 | 17.95 | 17.96 | 17.92 | 17.96 | 17.79 | 44,500 |
Feb 26, 2024 | 17.96 | 17.98 | 17.95 | 17.95 | 17.78 | 65,000 |
Feb 23, 2024 | 17.95 | 17.97 | 17.91 | 17.96 | 17.79 | 50,300 |
Feb 22, 2024 | 17.90 | 17.93 | 17.90 | 17.92 | 17.75 | 54,400 |
Feb 21, 2024 | 17.98 | 17.98 | 17.91 | 17.92 | 17.75 | 109,200 |
Feb 21, 2024 | 0.081 Dividend | |||||
Feb 20, 2024 | 18.03 | 18.09 | 18.01 | 18.03 | 17.78 | 825,200 |
Feb 16, 2024 | 18.04 | 18.04 | 17.98 | 18.04 | 17.79 | 63,100 |
Feb 15, 2024 | 17.99 | 18.05 | 17.99 | 18.02 | 17.77 | 101,000 |
Feb 14, 2024 | 18.00 | 18.06 | 17.96 | 18.04 | 17.79 | 94,700 |
Feb 13, 2024 | 18.05 | 18.09 | 17.97 | 17.97 | 17.72 | 136,400 |
Feb 12, 2024 | 18.07 | 18.10 | 18.06 | 18.10 | 17.84 | 53,900 |
Feb 09, 2024 | 18.05 | 18.07 | 18.03 | 18.07 | 17.82 | 55,200 |
Feb 08, 2024 | 18.07 | 18.07 | 18.04 | 18.07 | 17.82 | 64,700 |
Feb 07, 2024 | 18.09 | 18.10 | 18.08 | 18.10 | 17.84 | 64,800 |
Feb 06, 2024 | 18.04 | 18.11 | 18.04 | 18.10 | 17.84 | 109,400 |
Feb 05, 2024 | 18.07 | 18.07 | 18.01 | 18.03 | 17.78 | 82,000 |
Feb 02, 2024 | 18.18 | 18.19 | 18.04 | 18.10 | 17.84 | 106,600 |
Feb 01, 2024 | 18.18 | 18.20 | 18.12 | 18.20 | 17.94 | 90,500 |
Jan 31, 2024 | 18.12 | 18.22 | 18.12 | 18.15 | 17.89 | 111,300 |
Jan 30, 2024 | 18.10 | 18.13 | 18.07 | 18.12 | 17.86 | 62,800 |
Jan 29, 2024 | 18.11 | 18.16 | 18.09 | 18.13 | 17.87 | 114,500 |
Jan 26, 2024 | 18.09 | 18.09 | 18.05 | 18.09 | 17.83 | 54,000 |
Jan 25, 2024 | 18.02 | 18.10 | 18.02 | 18.09 | 17.83 | 46,800 |
Jan 24, 2024 | 18.01 | 18.06 | 18.01 | 18.06 | 17.81 | 74,800 |
Jan 23, 2024 | 18.07 | 18.07 | 18.00 | 18.05 | 17.80 | 75,200 |
Jan 23, 2024 | 0.045 Dividend | |||||
Jan 22, 2024 | 18.04 | 18.10 | 18.04 | 18.10 | 17.80 | 40,800 |
Jan 19, 2024 | 18.05 | 18.05 | 18.00 | 18.05 | 17.75 | 57,000 |
Jan 18, 2024 | 18.03 | 18.06 | 18.03 | 18.05 | 17.75 | 72,100 |
Jan 17, 2024 | 18.08 | 18.08 | 17.99 | 18.03 | 17.73 | 161,900 |
Jan 16, 2024 | 18.15 | 18.16 | 18.08 | 18.12 | 17.82 | 225,900 |
Jan 15, 2024 | 18.15 | 18.18 | 18.13 | 18.18 | 17.88 | 131,000 |
Jan 12, 2024 | 18.12 | 18.15 | 18.11 | 18.14 | 17.84 | 69,100 |
Jan 11, 2024 | 18.01 | 18.09 | 18.01 | 18.08 | 17.78 | 53,600 |
Jan 10, 2024 | 18.03 | 18.05 | 18.02 | 18.04 | 17.74 | 71,700 |
Jan 09, 2024 | 18.03 | 18.08 | 18.01 | 18.07 | 17.77 | 72,500 |
Jan 08, 2024 | 18.01 | 18.03 | 17.98 | 17.99 | 17.69 | 118,900 |
Jan 05, 2024 | 17.96 | 18.02 | 17.94 | 17.97 | 17.67 | 68,400 |
Jan 04, 2024 | 18.01 | 18.01 | 17.95 | 17.99 | 17.69 | 70,300 |
Jan 03, 2024 | 18.03 | 18.06 | 17.98 | 18.04 | 17.74 | 65,800 |
Jan 02, 2024 | 18.04 | 18.04 | 17.99 | 18.04 | 17.74 | 48,200 |
Dec 29, 2023 | 18.08 | 18.08 | 18.05 | 18.08 | 17.79 | 21,000 |
Dec 28, 2023 | 18.16 | 18.16 | 18.05 | 18.09 | 17.79 | 49,700 |
Dec 27, 2023 | 18.06 | 18.16 | 18.06 | 18.16 | 17.86 | 61,100 |
Dec 22, 2023 | 18.07 | 18.10 | 18.00 | 18.10 | 17.80 | 105,500 |
Dec 22, 2023 | 0.264 Dividend | |||||
Dec 21, 2023 | 18.29 | 18.31 | 18.27 | 18.31 | 17.75 | 87,300 |
Dec 20, 2023 | 18.27 | 18.28 | 18.23 | 18.28 | 17.72 | 42,700 |
Dec 19, 2023 | 18.20 | 18.24 | 18.20 | 18.24 | 17.68 | 80,500 |
Dec 18, 2023 | 18.24 | 18.24 | 18.18 | 18.20 | 17.64 | 53,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |