Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 18.20 | 18.33 | 18.20 | 18.31 | 18.31 | 3,292 |
May 17, 2024 | 18.24 | 18.25 | 18.21 | 18.25 | 18.25 | 3,500 |
May 16, 2024 | 18.35 | 18.35 | 18.24 | 18.24 | 18.24 | 3,700 |
May 15, 2024 | 18.08 | 18.26 | 18.08 | 18.26 | 18.26 | 10,800 |
May 14, 2024 | 18.20 | 18.22 | 18.15 | 18.17 | 18.17 | 10,500 |
May 13, 2024 | 18.28 | 18.28 | 18.17 | 18.17 | 18.17 | 4,900 |
May 10, 2024 | 18.21 | 18.21 | 18.15 | 18.18 | 18.18 | 7,100 |
May 09, 2024 | 18.15 | 18.17 | 18.14 | 18.16 | 18.16 | 9,100 |
May 08, 2024 | 18.16 | 18.19 | 18.16 | 18.18 | 18.18 | 3,600 |
May 07, 2024 | 18.17 | 18.19 | 18.17 | 18.18 | 18.18 | 7,500 |
May 06, 2024 | 18.09 | 18.09 | 18.02 | 18.09 | 18.09 | 11,700 |
May 03, 2024 | 17.99 | 18.01 | 17.94 | 18.01 | 18.01 | 12,100 |
May 02, 2024 | 17.83 | 18.13 | 17.77 | 17.83 | 17.83 | 8,400 |
May 01, 2024 | 17.85 | 17.97 | 17.80 | 17.83 | 17.83 | 94,000 |
Apr 30, 2024 | 18.04 | 18.04 | 17.87 | 17.87 | 17.87 | 2,200 |
Apr 29, 2024 | 17.99 | 17.99 | 17.88 | 17.89 | 17.89 | 9,400 |
Apr 29, 2024 | 0.164 Dividend | |||||
Apr 26, 2024 | 18.06 | 18.07 | 17.99 | 18.06 | 17.90 | 39,400 |
Apr 25, 2024 | 17.97 | 17.97 | 17.85 | 17.90 | 17.74 | 25,200 |
Apr 24, 2024 | 18.02 | 18.02 | 18.00 | 18.01 | 17.85 | 700 |
Apr 23, 2024 | 17.97 | 17.97 | 17.96 | 17.96 | 17.80 | 500 |
Apr 22, 2024 | 17.90 | 17.90 | 17.75 | 17.83 | 17.67 | 15,600 |
Apr 19, 2024 | 17.85 | 17.85 | 17.82 | 17.82 | 17.66 | 1,700 |
Apr 18, 2024 | 18.07 | 18.07 | 17.94 | 17.94 | 17.78 | 7,800 |
Apr 17, 2024 | 18.17 | 18.17 | 18.00 | 18.01 | 17.85 | 7,600 |
Apr 16, 2024 | 18.18 | 18.21 | 18.14 | 18.15 | 17.99 | 5,500 |
Apr 15, 2024 | 18.34 | 18.34 | 18.14 | 18.14 | 17.98 | 4,200 |
Apr 12, 2024 | 18.43 | 18.43 | 18.23 | 18.31 | 18.14 | 12,400 |
Apr 11, 2024 | 18.38 | 18.38 | 18.26 | 18.37 | 18.20 | 9,700 |
Apr 10, 2024 | 18.26 | 18.26 | 18.25 | 18.26 | 18.09 | 1,900 |
Apr 09, 2024 | 18.24 | 18.24 | 18.16 | 18.23 | 18.06 | 6,900 |
Apr 08, 2024 | 18.06 | 18.24 | 18.06 | 18.22 | 18.05 | 3,700 |
Apr 05, 2024 | 18.21 | 18.23 | 18.21 | 18.22 | 18.05 | 2,300 |
Apr 04, 2024 | 18.17 | 18.17 | 18.03 | 18.03 | 17.87 | 11,000 |
Apr 03, 2024 | 18.23 | 18.23 | 18.15 | 18.15 | 17.99 | 4,000 |
Apr 02, 2024 | 18.22 | 18.22 | 18.15 | 18.20 | 18.03 | 4,900 |
Apr 01, 2024 | 18.27 | 18.29 | 18.25 | 18.29 | 18.12 | 6,300 |
Mar 28, 2024 | 18.31 | 18.31 | 18.23 | 18.23 | 18.06 | 1,200 |
Mar 27, 2024 | 18.20 | 18.23 | 18.20 | 18.21 | 18.04 | 3,400 |
Mar 27, 2024 | 0.163 Dividend | |||||
Mar 26, 2024 | 18.55 | 18.55 | 18.37 | 18.38 | 18.05 | 14,500 |
Mar 25, 2024 | 18.39 | 18.41 | 18.39 | 18.41 | 18.08 | 2,800 |
Mar 22, 2024 | 18.48 | 18.48 | 18.41 | 18.46 | 18.13 | 2,200 |
Mar 21, 2024 | 18.34 | 18.39 | 18.34 | 18.36 | 18.03 | 2,600 |
Mar 20, 2024 | 18.27 | 18.27 | 18.23 | 18.25 | 17.92 | 4,800 |
Mar 19, 2024 | 18.19 | 18.24 | 18.18 | 18.24 | 17.91 | 5,500 |
Mar 18, 2024 | 18.06 | 18.19 | 18.06 | 18.13 | 17.81 | 4,400 |
Mar 15, 2024 | 18.00 | 18.11 | 17.99 | 18.04 | 17.72 | 10,000 |
Mar 14, 2024 | 18.07 | 18.13 | 18.07 | 18.10 | 17.78 | 5,600 |
Mar 13, 2024 | 18.19 | 18.19 | 18.07 | 18.07 | 17.75 | 12,100 |
Mar 12, 2024 | 18.08 | 18.12 | 18.08 | 18.11 | 17.79 | 8,500 |
Mar 11, 2024 | 17.95 | 18.01 | 17.95 | 18.01 | 17.69 | 12,700 |
Mar 08, 2024 | 18.13 | 18.13 | 18.02 | 18.04 | 17.72 | 12,100 |
Mar 07, 2024 | 18.00 | 18.07 | 18.00 | 18.05 | 17.73 | 6,100 |
Mar 06, 2024 | 18.06 | 18.06 | 18.00 | 18.00 | 17.68 | 5,200 |
Mar 05, 2024 | 18.23 | 18.23 | 18.00 | 18.00 | 17.68 | 7,700 |
Mar 04, 2024 | 18.22 | 18.22 | 18.13 | 18.18 | 17.86 | 2,700 |
Mar 01, 2024 | 18.03 | 18.14 | 18.03 | 18.14 | 17.82 | 3,400 |
Feb 29, 2024 | 18.11 | 18.11 | 17.98 | 18.07 | 17.75 | 8,000 |
Feb 28, 2024 | 18.00 | 18.00 | 17.94 | 17.99 | 17.67 | 5,600 |
Feb 28, 2024 | 0.162 Dividend | |||||
Feb 27, 2024 | 18.07 | 18.12 | 18.07 | 18.12 | 17.64 | 4,100 |
Feb 26, 2024 | 18.03 | 18.15 | 18.03 | 18.06 | 17.58 | 7,700 |
Feb 23, 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 17.62 | 7,400 |
Feb 22, 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 17.57 | 3,800 |
Feb 21, 2024 | 17.75 | 17.76 | 17.75 | 17.75 | 17.28 | 1,800 |
Feb 20, 2024 | 17.85 | 17.85 | 17.74 | 17.80 | 17.33 | 57,000 |
Feb 16, 2024 | 17.87 | 17.91 | 17.81 | 17.81 | 17.34 | 12,300 |
Feb 15, 2024 | 17.88 | 17.89 | 17.87 | 17.87 | 17.39 | 6,400 |
Feb 14, 2024 | 17.90 | 17.93 | 17.87 | 17.93 | 17.45 | 7,100 |
Feb 13, 2024 | 17.77 | 17.87 | 17.76 | 17.83 | 17.35 | 15,500 |
Feb 12, 2024 | 17.88 | 17.88 | 17.82 | 17.83 | 17.35 | 3,700 |
Feb 09, 2024 | 17.81 | 17.86 | 17.81 | 17.85 | 17.37 | 6,600 |
Feb 08, 2024 | 17.77 | 17.78 | 17.77 | 17.78 | 17.31 | 4,600 |
Feb 07, 2024 | 17.77 | 17.80 | 17.73 | 17.78 | 17.31 | 9,000 |
Feb 06, 2024 | 17.74 | 17.74 | 17.69 | 17.69 | 17.22 | 12,300 |
Feb 05, 2024 | 17.71 | 17.72 | 17.70 | 17.70 | 17.23 | 4,700 |
Feb 02, 2024 | 17.52 | 17.72 | 17.52 | 17.70 | 17.23 | 37,200 |
Feb 01, 2024 | 17.40 | 17.48 | 17.40 | 17.48 | 17.01 | 10,200 |
Jan 31, 2024 | 17.50 | 17.50 | 17.39 | 17.39 | 16.93 | 11,600 |
Jan 30, 2024 | 17.54 | 17.54 | 17.51 | 17.52 | 17.05 | 4,700 |
Jan 30, 2024 | 0.161 Dividend | |||||
Jan 29, 2024 | 17.67 | 17.70 | 17.67 | 17.70 | 17.07 | 9,600 |
Jan 26, 2024 | 17.65 | 17.66 | 17.64 | 17.65 | 17.02 | 4,900 |
Jan 25, 2024 | 17.76 | 17.76 | 17.68 | 17.69 | 17.06 | 11,000 |
Jan 24, 2024 | 17.67 | 17.73 | 17.64 | 17.71 | 17.08 | 15,000 |
Jan 23, 2024 | 17.62 | 17.62 | 17.60 | 17.61 | 16.98 | 10,900 |
Jan 22, 2024 | 17.60 | 17.65 | 17.57 | 17.62 | 16.99 | 109,100 |
Jan 19, 2024 | 17.40 | 17.55 | 17.39 | 17.52 | 16.90 | 47,500 |
Jan 18, 2024 | 17.35 | 17.38 | 17.32 | 17.38 | 16.76 | 11,900 |
Jan 17, 2024 | 17.33 | 17.33 | 17.26 | 17.28 | 16.67 | 52,900 |
Jan 16, 2024 | 17.33 | 17.34 | 17.29 | 17.32 | 16.71 | 23,000 |
Jan 15, 2024 | 17.16 | 17.34 | 17.16 | 17.32 | 16.71 | 11,200 |
Jan 12, 2024 | 17.24 | 17.26 | 17.21 | 17.26 | 16.65 | 2,500 |
Jan 11, 2024 | 17.25 | 17.25 | 17.21 | 17.22 | 16.61 | 2,500 |
Jan 10, 2024 | 17.15 | 17.20 | 17.15 | 17.18 | 16.57 | 2,700 |
Jan 09, 2024 | 17.11 | 17.15 | 17.10 | 17.15 | 16.54 | 5,900 |
Jan 08, 2024 | 16.94 | 17.11 | 16.94 | 17.11 | 16.50 | 9,200 |
Jan 05, 2024 | 16.94 | 16.94 | 16.89 | 16.93 | 16.33 | 12,500 |
Jan 04, 2024 | 16.97 | 17.00 | 16.93 | 16.93 | 16.33 | 4,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |