Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.29 | 18.31 | 18.29 | 18.31 | 18.31 | 8,573 |
Apr 29, 2024 | 18.28 | 18.33 | 18.28 | 18.32 | 18.32 | 15,800 |
Apr 26, 2024 | 18.29 | 18.30 | 18.28 | 18.30 | 18.30 | 25,200 |
Apr 25, 2024 | 18.25 | 18.27 | 18.25 | 18.26 | 18.26 | 14,800 |
Apr 24, 2024 | 18.29 | 18.32 | 18.28 | 18.30 | 18.30 | 10,700 |
Apr 24, 2024 | 0.057 Dividend | |||||
Apr 23, 2024 | 18.35 | 18.37 | 18.34 | 18.35 | 18.29 | 13,600 |
Apr 22, 2024 | 18.34 | 18.37 | 18.34 | 18.36 | 18.30 | 26,500 |
Apr 19, 2024 | 18.34 | 18.36 | 18.34 | 18.35 | 18.29 | 125,600 |
Apr 18, 2024 | 18.35 | 18.36 | 18.34 | 18.35 | 18.29 | 13,300 |
Apr 17, 2024 | 18.38 | 18.38 | 18.36 | 18.38 | 18.32 | 15,100 |
Apr 16, 2024 | 18.34 | 18.38 | 18.34 | 18.36 | 18.30 | 10,500 |
Apr 15, 2024 | 18.32 | 18.36 | 18.32 | 18.35 | 18.29 | 13,500 |
Apr 12, 2024 | 18.40 | 18.41 | 18.38 | 18.39 | 18.33 | 12,400 |
Apr 11, 2024 | 18.35 | 18.38 | 18.34 | 18.34 | 18.28 | 70,300 |
Apr 10, 2024 | 18.38 | 18.38 | 18.34 | 18.34 | 18.28 | 5,200 |
Apr 09, 2024 | 18.43 | 18.44 | 18.41 | 18.41 | 18.35 | 39,200 |
Apr 08, 2024 | 18.41 | 18.41 | 18.38 | 18.40 | 18.34 | 23,700 |
Apr 05, 2024 | 18.40 | 18.44 | 18.40 | 18.41 | 18.35 | 23,600 |
Apr 04, 2024 | 18.37 | 18.42 | 18.37 | 18.42 | 18.36 | 50,200 |
Apr 03, 2024 | 18.37 | 18.40 | 18.36 | 18.40 | 18.34 | 14,300 |
Apr 02, 2024 | 18.33 | 18.38 | 18.33 | 18.38 | 18.32 | 42,300 |
Apr 01, 2024 | 18.39 | 18.39 | 18.35 | 18.37 | 18.31 | 16,900 |
Mar 28, 2024 | 18.38 | 18.43 | 18.38 | 18.43 | 18.37 | 25,800 |
Mar 27, 2024 | 18.39 | 18.43 | 18.39 | 18.43 | 18.37 | 89,700 |
Mar 26, 2024 | 18.40 | 18.41 | 18.37 | 18.41 | 18.35 | 46,400 |
Mar 25, 2024 | 18.42 | 18.42 | 18.40 | 18.41 | 18.35 | 14,100 |
Mar 22, 2024 | 18.40 | 18.43 | 18.40 | 18.41 | 18.35 | 14,600 |
Mar 22, 2024 | 0.056 Dividend | |||||
Mar 21, 2024 | 18.43 | 18.46 | 18.43 | 18.46 | 18.35 | 65,300 |
Mar 20, 2024 | 18.44 | 18.45 | 18.38 | 18.45 | 18.34 | 77,800 |
Mar 19, 2024 | 18.40 | 18.42 | 18.40 | 18.42 | 18.31 | 15,200 |
Mar 18, 2024 | 18.38 | 18.38 | 18.34 | 18.36 | 18.25 | 8,200 |
Mar 15, 2024 | 18.38 | 18.38 | 18.34 | 18.36 | 18.25 | 10,200 |
Mar 14, 2024 | 18.39 | 18.39 | 18.37 | 18.38 | 18.27 | 15,400 |
Mar 13, 2024 | 18.39 | 18.42 | 18.39 | 18.42 | 18.31 | 56,800 |
Mar 12, 2024 | 18.41 | 18.41 | 18.38 | 18.40 | 18.29 | 68,400 |
Mar 11, 2024 | 18.43 | 18.46 | 18.42 | 18.43 | 18.32 | 11,900 |
Mar 08, 2024 | 18.47 | 18.48 | 18.44 | 18.44 | 18.33 | 36,000 |
Mar 07, 2024 | 18.42 | 18.43 | 18.41 | 18.43 | 18.32 | 58,800 |
Mar 06, 2024 | 18.42 | 18.45 | 18.41 | 18.41 | 18.30 | 31,900 |
Mar 05, 2024 | 18.42 | 18.45 | 18.42 | 18.42 | 18.31 | 77,700 |
Mar 04, 2024 | 18.40 | 18.41 | 18.38 | 18.39 | 18.28 | 666,900 |
Mar 01, 2024 | 18.35 | 18.42 | 18.35 | 18.41 | 18.30 | 14,200 |
Feb 29, 2024 | 18.35 | 18.38 | 18.35 | 18.38 | 18.27 | 22,200 |
Feb 28, 2024 | 18.35 | 18.35 | 18.33 | 18.35 | 18.24 | 34,800 |
Feb 27, 2024 | 18.35 | 18.36 | 18.34 | 18.35 | 18.24 | 27,400 |
Feb 26, 2024 | 18.36 | 18.36 | 18.33 | 18.36 | 18.25 | 37,600 |
Feb 23, 2024 | 18.35 | 18.37 | 18.33 | 18.34 | 18.23 | 46,900 |
Feb 23, 2024 | 0.055 Dividend | |||||
Feb 22, 2024 | 18.38 | 18.38 | 18.35 | 18.37 | 18.20 | 24,300 |
Feb 21, 2024 | 18.36 | 18.38 | 18.35 | 18.38 | 18.21 | 30,100 |
Feb 20, 2024 | 18.34 | 18.39 | 18.34 | 18.38 | 18.21 | 15,800 |
Feb 16, 2024 | 18.27 | 18.34 | 18.27 | 18.34 | 18.17 | 28,100 |
Feb 15, 2024 | 18.32 | 18.34 | 18.30 | 18.32 | 18.15 | 14,800 |
Feb 14, 2024 | 18.24 | 18.31 | 18.24 | 18.31 | 18.14 | 11,200 |
Feb 13, 2024 | 18.23 | 18.26 | 18.23 | 18.25 | 18.08 | 17,900 |
Feb 12, 2024 | 18.32 | 18.33 | 18.29 | 18.30 | 18.13 | 26,000 |
Feb 09, 2024 | 18.27 | 18.31 | 18.27 | 18.31 | 18.14 | 11,200 |
Feb 08, 2024 | 18.33 | 18.33 | 18.29 | 18.30 | 18.13 | 14,100 |
Feb 07, 2024 | 18.32 | 18.35 | 18.32 | 18.32 | 18.15 | 27,200 |
Feb 06, 2024 | 18.30 | 18.36 | 18.30 | 18.35 | 18.18 | 37,600 |
Feb 05, 2024 | 18.35 | 18.36 | 18.28 | 18.30 | 18.13 | 36,500 |
Feb 02, 2024 | 18.35 | 18.36 | 18.33 | 18.35 | 18.18 | 49,300 |
Feb 01, 2024 | 18.40 | 18.42 | 18.38 | 18.41 | 18.24 | 34,900 |
Jan 31, 2024 | 18.37 | 18.39 | 18.34 | 18.36 | 18.19 | 17,300 |
Jan 30, 2024 | 18.33 | 18.36 | 18.31 | 18.33 | 18.16 | 15,800 |
Jan 29, 2024 | 18.33 | 18.34 | 18.32 | 18.33 | 18.16 | 30,900 |
Jan 26, 2024 | 18.28 | 18.33 | 18.28 | 18.30 | 18.13 | 15,600 |
Jan 25, 2024 | 18.35 | 18.35 | 18.32 | 18.32 | 18.15 | 18,700 |
Jan 25, 2024 | 0.054 Dividend | |||||
Jan 24, 2024 | 18.35 | 18.37 | 18.34 | 18.36 | 18.14 | 14,900 |
Jan 23, 2024 | 18.32 | 18.34 | 18.31 | 18.34 | 18.12 | 19,400 |
Jan 22, 2024 | 18.31 | 18.34 | 18.31 | 18.33 | 18.11 | 12,600 |
Jan 19, 2024 | 18.31 | 18.32 | 18.28 | 18.31 | 18.09 | 25,200 |
Jan 18, 2024 | 18.30 | 18.32 | 18.30 | 18.30 | 18.08 | 24,300 |
Jan 17, 2024 | 18.33 | 18.33 | 18.29 | 18.30 | 18.08 | 21,000 |
Jan 16, 2024 | 18.39 | 18.40 | 18.34 | 18.36 | 18.14 | 33,700 |
Jan 15, 2024 | 18.36 | 18.43 | 18.36 | 18.42 | 18.20 | 13,500 |
Jan 12, 2024 | 18.40 | 18.42 | 18.39 | 18.39 | 18.17 | 44,200 |
Jan 11, 2024 | 18.38 | 18.39 | 18.34 | 18.39 | 18.17 | 14,400 |
Jan 10, 2024 | 18.36 | 18.38 | 18.34 | 18.34 | 18.12 | 43,000 |
Jan 09, 2024 | 18.35 | 18.36 | 18.34 | 18.35 | 18.13 | 17,900 |
Jan 08, 2024 | 18.33 | 18.38 | 18.33 | 18.34 | 18.12 | 22,000 |
Jan 05, 2024 | 18.33 | 18.37 | 18.31 | 18.34 | 18.12 | 22,000 |
Jan 04, 2024 | 18.34 | 18.37 | 18.34 | 18.34 | 18.12 | 17,000 |
Jan 03, 2024 | 18.38 | 18.40 | 18.36 | 18.37 | 18.15 | 40,200 |
Jan 02, 2024 | 18.39 | 18.39 | 18.37 | 18.37 | 18.15 | 37,900 |
Dec 29, 2023 | 18.41 | 18.45 | 18.39 | 18.45 | 18.23 | 12,800 |
Dec 28, 2023 | 18.36 | 18.42 | 18.36 | 18.42 | 18.20 | 25,000 |
Dec 28, 2023 | 0.057 Dividend | |||||
Dec 27, 2023 | 18.42 | 18.48 | 18.42 | 18.47 | 18.19 | 14,200 |
Dec 22, 2023 | 18.48 | 18.48 | 18.40 | 18.46 | 18.18 | 38,600 |
Dec 21, 2023 | 18.46 | 18.48 | 18.42 | 18.44 | 18.16 | 17,400 |
Dec 20, 2023 | 18.42 | 18.43 | 18.40 | 18.41 | 18.13 | 71,700 |
Dec 19, 2023 | 18.36 | 18.41 | 18.36 | 18.40 | 18.12 | 52,000 |
Dec 18, 2023 | 18.37 | 18.40 | 18.36 | 18.38 | 18.10 | 84,500 |
Dec 15, 2023 | 18.40 | 18.43 | 18.39 | 18.40 | 18.12 | 25,400 |
Dec 14, 2023 | 18.37 | 18.40 | 18.37 | 18.38 | 18.10 | 41,100 |
Dec 13, 2023 | 18.24 | 18.35 | 18.23 | 18.35 | 18.07 | 34,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |