Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 18.30 | 18.38 | 18.29 | 18.37 | 18.37 | 3,100 |
May 06, 2024 | 18.12 | 18.24 | 18.12 | 18.24 | 18.24 | 12,900 |
May 03, 2024 | 18.20 | 18.20 | 18.03 | 18.14 | 18.14 | 33,300 |
May 02, 2024 | 18.03 | 18.03 | 17.85 | 17.92 | 17.92 | 26,700 |
May 01, 2024 | 17.90 | 18.06 | 17.89 | 17.90 | 17.90 | 23,400 |
Apr 30, 2024 | 18.09 | 18.09 | 17.97 | 17.97 | 17.97 | 15,600 |
Apr 29, 2024 | 18.04 | 18.06 | 18.00 | 18.01 | 18.01 | 4,900 |
Apr 26, 2024 | 17.96 | 18.01 | 17.95 | 18.00 | 18.00 | 17,600 |
Apr 26, 2024 | 0.055 Dividend | |||||
Apr 25, 2024 | 17.98 | 18.02 | 17.83 | 18.02 | 17.97 | 25,800 |
Apr 24, 2024 | 18.05 | 18.10 | 18.00 | 18.10 | 18.04 | 6,400 |
Apr 23, 2024 | 17.99 | 18.05 | 17.92 | 18.04 | 17.98 | 13,200 |
Apr 22, 2024 | 17.91 | 17.93 | 17.81 | 17.89 | 17.84 | 5,100 |
Apr 19, 2024 | 17.80 | 17.80 | 17.71 | 17.78 | 17.73 | 22,300 |
Apr 18, 2024 | 17.84 | 17.86 | 17.75 | 17.81 | 17.76 | 17,400 |
Apr 17, 2024 | 18.00 | 18.00 | 17.81 | 17.84 | 17.79 | 12,000 |
Apr 16, 2024 | 18.04 | 18.04 | 17.94 | 17.99 | 17.94 | 26,000 |
Apr 15, 2024 | 18.28 | 18.28 | 18.00 | 18.02 | 17.97 | 34,700 |
Apr 12, 2024 | 18.22 | 18.23 | 18.12 | 18.15 | 18.09 | 12,300 |
Apr 11, 2024 | 18.21 | 18.32 | 18.14 | 18.31 | 18.25 | 83,500 |
Apr 10, 2024 | 18.25 | 18.26 | 18.17 | 18.17 | 18.11 | 35,400 |
Apr 09, 2024 | 18.35 | 18.35 | 18.20 | 18.26 | 18.20 | 24,200 |
Apr 08, 2024 | 18.26 | 18.30 | 18.26 | 18.28 | 18.22 | 10,900 |
Apr 05, 2024 | 18.21 | 18.28 | 18.19 | 18.25 | 18.19 | 32,700 |
Apr 04, 2024 | 18.33 | 18.33 | 18.06 | 18.09 | 18.03 | 46,000 |
Apr 03, 2024 | 18.19 | 18.26 | 18.15 | 18.26 | 18.20 | 49,600 |
Apr 02, 2024 | 18.12 | 18.21 | 18.12 | 18.20 | 18.14 | 13,400 |
Apr 01, 2024 | 18.39 | 18.39 | 18.27 | 18.32 | 18.26 | 18,800 |
Mar 28, 2024 | 18.34 | 18.34 | 18.26 | 18.31 | 18.25 | 7,900 |
Mar 27, 2024 | 18.26 | 18.30 | 18.17 | 18.30 | 18.24 | 18,800 |
Mar 26, 2024 | 18.17 | 18.24 | 18.16 | 18.24 | 18.18 | 77,300 |
Mar 26, 2024 | 0.055 Dividend | |||||
Mar 25, 2024 | 18.25 | 18.25 | 18.19 | 18.21 | 18.10 | 19,700 |
Mar 22, 2024 | 18.34 | 18.34 | 18.26 | 18.32 | 18.21 | 34,200 |
Mar 21, 2024 | 18.23 | 18.35 | 18.23 | 18.32 | 18.21 | 78,100 |
Mar 20, 2024 | 18.01 | 18.10 | 18.01 | 18.10 | 17.99 | 9,900 |
Mar 19, 2024 | 18.02 | 18.10 | 18.01 | 18.10 | 17.99 | 21,400 |
Mar 18, 2024 | 18.00 | 18.00 | 17.96 | 17.97 | 17.86 | 11,400 |
Mar 15, 2024 | 17.96 | 17.97 | 17.91 | 17.96 | 17.85 | 23,000 |
Mar 14, 2024 | 18.02 | 18.02 | 17.90 | 17.98 | 17.87 | 28,200 |
Mar 13, 2024 | 17.94 | 18.00 | 17.94 | 18.00 | 17.89 | 19,700 |
Mar 12, 2024 | 17.98 | 18.04 | 17.93 | 18.04 | 17.93 | 41,700 |
Mar 11, 2024 | 17.88 | 17.89 | 17.82 | 17.84 | 17.73 | 44,500 |
Mar 08, 2024 | 17.93 | 18.01 | 17.90 | 17.93 | 17.82 | 50,800 |
Mar 07, 2024 | 17.95 | 18.00 | 17.93 | 17.98 | 17.87 | 20,100 |
Mar 06, 2024 | 17.86 | 17.97 | 17.86 | 17.93 | 17.82 | 45,300 |
Mar 05, 2024 | 17.97 | 17.97 | 17.85 | 17.93 | 17.82 | 65,400 |
Mar 04, 2024 | 18.00 | 18.09 | 17.95 | 18.04 | 17.93 | 81,300 |
Mar 01, 2024 | 17.83 | 18.02 | 17.83 | 18.01 | 17.90 | 62,300 |
Feb 29, 2024 | 17.84 | 17.84 | 17.74 | 17.82 | 17.71 | 104,200 |
Feb 28, 2024 | 17.72 | 17.78 | 17.67 | 17.78 | 17.67 | 42,000 |
Feb 27, 2024 | 17.69 | 17.72 | 17.66 | 17.72 | 17.61 | 31,500 |
Feb 27, 2024 | 0.055 Dividend | |||||
Feb 26, 2024 | 17.81 | 17.81 | 17.74 | 17.76 | 17.60 | 83,700 |
Feb 23, 2024 | 17.75 | 17.79 | 17.73 | 17.79 | 17.63 | 27,200 |
Feb 22, 2024 | 17.70 | 17.77 | 17.62 | 17.74 | 17.58 | 58,700 |
Feb 21, 2024 | 17.48 | 17.48 | 17.42 | 17.46 | 17.30 | 33,800 |
Feb 20, 2024 | 17.51 | 17.55 | 17.47 | 17.53 | 17.37 | 96,200 |
Feb 16, 2024 | 17.49 | 17.54 | 17.46 | 17.49 | 17.33 | 16,700 |
Feb 15, 2024 | 17.44 | 17.49 | 17.39 | 17.48 | 17.32 | 37,300 |
Feb 14, 2024 | 17.41 | 17.41 | 17.29 | 17.38 | 17.22 | 30,600 |
Feb 13, 2024 | 17.33 | 17.33 | 17.20 | 17.27 | 17.11 | 42,600 |
Feb 12, 2024 | 17.35 | 17.43 | 17.35 | 17.42 | 17.26 | 22,800 |
Feb 09, 2024 | 17.34 | 17.40 | 17.22 | 17.38 | 17.22 | 36,100 |
Feb 08, 2024 | 17.27 | 17.34 | 17.26 | 17.34 | 17.18 | 38,100 |
Feb 07, 2024 | 17.37 | 17.42 | 17.27 | 17.42 | 17.26 | 33,000 |
Feb 06, 2024 | 17.36 | 17.36 | 17.26 | 17.32 | 17.16 | 48,000 |
Feb 05, 2024 | 17.23 | 17.39 | 17.23 | 17.38 | 17.22 | 53,100 |
Feb 02, 2024 | 17.25 | 17.38 | 17.25 | 17.35 | 17.19 | 36,300 |
Feb 01, 2024 | 17.27 | 17.30 | 17.15 | 17.30 | 17.14 | 63,300 |
Jan 31, 2024 | 17.32 | 17.37 | 17.23 | 17.31 | 17.15 | 39,800 |
Jan 30, 2024 | 17.41 | 17.41 | 17.34 | 17.36 | 17.20 | 30,100 |
Jan 29, 2024 | 17.35 | 17.37 | 17.28 | 17.36 | 17.20 | 17,900 |
Jan 29, 2024 | 0.055 Dividend | |||||
Jan 26, 2024 | 17.51 | 17.53 | 17.42 | 17.53 | 17.32 | 38,400 |
Jan 25, 2024 | 17.56 | 17.58 | 17.46 | 17.50 | 17.29 | 20,300 |
Jan 24, 2024 | 17.45 | 17.52 | 17.45 | 17.50 | 17.29 | 17,100 |
Jan 23, 2024 | 17.40 | 17.40 | 17.29 | 17.38 | 17.17 | 71,900 |
Jan 22, 2024 | 17.24 | 17.40 | 17.24 | 17.40 | 17.19 | 38,700 |
Jan 19, 2024 | 17.12 | 17.27 | 17.12 | 17.25 | 17.04 | 20,500 |
Jan 18, 2024 | 17.11 | 17.22 | 17.09 | 17.22 | 17.01 | 25,500 |
Jan 17, 2024 | 17.12 | 17.12 | 17.07 | 17.11 | 16.90 | 36,200 |
Jan 16, 2024 | 17.28 | 17.28 | 17.15 | 17.21 | 17.00 | 39,000 |
Jan 15, 2024 | 17.32 | 17.43 | 17.27 | 17.40 | 17.19 | 16,800 |
Jan 12, 2024 | 17.16 | 17.21 | 17.15 | 17.21 | 17.00 | 28,000 |
Jan 11, 2024 | 17.18 | 17.18 | 17.10 | 17.15 | 16.94 | 62,000 |
Jan 10, 2024 | 17.18 | 17.22 | 17.12 | 17.19 | 16.98 | 45,200 |
Jan 09, 2024 | 17.22 | 17.24 | 17.16 | 17.21 | 17.00 | 28,600 |
Jan 08, 2024 | 17.18 | 17.29 | 17.17 | 17.29 | 17.08 | 48,800 |
Jan 05, 2024 | 17.12 | 17.18 | 17.11 | 17.13 | 16.92 | 23,700 |
Jan 04, 2024 | 17.12 | 17.12 | 17.09 | 17.09 | 16.88 | 38,400 |
Jan 03, 2024 | 17.06 | 17.15 | 17.04 | 17.09 | 16.88 | 25,300 |
Jan 02, 2024 | 17.13 | 17.24 | 17.13 | 17.17 | 16.96 | 56,200 |
Dec 29, 2023 | 16.97 | 17.10 | 16.97 | 17.09 | 16.88 | 11,200 |
Dec 28, 2023 | 17.07 | 17.12 | 17.07 | 17.11 | 16.90 | 1,400 |
Dec 28, 2023 | 0.052 Dividend | |||||
Dec 27, 2023 | 17.10 | 17.17 | 17.10 | 17.16 | 16.90 | 7,800 |
Dec 22, 2023 | 17.08 | 17.10 | 17.04 | 17.07 | 16.81 | 18,500 |
Dec 21, 2023 | 17.10 | 17.10 | 17.00 | 17.01 | 16.75 | 7,800 |
Dec 20, 2023 | 17.10 | 17.13 | 16.96 | 16.96 | 16.70 | 9,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |