Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1,600 |
Apr 25, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Apr 24, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Apr 24, 2024 | 0.091 Dividend | |||||
Apr 23, 2024 | 19.10 | 19.12 | 19.10 | 19.12 | 19.03 | 3,700 |
Apr 22, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.95 | 600 |
Apr 19, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.93 | 2,100 |
Apr 18, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.89 | - |
Apr 17, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.92 | 2,700 |
Apr 16, 2024 | 18.99 | 19.09 | 18.99 | 19.00 | 18.91 | 8,000 |
Apr 15, 2024 | 18.96 | 19.04 | 18.96 | 19.04 | 18.95 | 3,200 |
Apr 12, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.97 | 1,000 |
Apr 11, 2024 | 19.11 | 19.11 | 19.07 | 19.07 | 18.98 | 1,000 |
Apr 10, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.14 | - |
Apr 09, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.12 | - |
Apr 08, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | 2,600 |
Apr 05, 2024 | 19.23 | 19.23 | 19.14 | 19.15 | 19.06 | 8,700 |
Apr 04, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.16 | 100 |
Apr 03, 2024 | 19.20 | 19.22 | 19.20 | 19.22 | 19.13 | 3,000 |
Apr 02, 2024 | 19.01 | 19.20 | 19.01 | 19.20 | 19.11 | 2,600 |
Apr 01, 2024 | 19.26 | 19.26 | 19.22 | 19.22 | 19.13 | 300 |
Mar 28, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.17 | - |
Mar 27, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.13 | 400 |
Mar 26, 2024 | 19.26 | 19.26 | 19.20 | 19.20 | 19.11 | 3,300 |
Mar 25, 2024 | 19.46 | 19.46 | 19.25 | 19.25 | 19.16 | 6,300 |
Mar 22, 2024 | 19.27 | 19.28 | 19.27 | 19.28 | 19.19 | 7,100 |
Mar 22, 2024 | 0.091 Dividend | |||||
Mar 21, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.11 | - |
Mar 20, 2024 | 19.26 | 19.30 | 19.26 | 19.30 | 19.12 | 2,700 |
Mar 19, 2024 | 19.26 | 19.27 | 19.26 | 19.27 | 19.09 | 4,900 |
Mar 18, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.06 | 2,300 |
Mar 15, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.06 | - |
Mar 14, 2024 | 19.25 | 19.25 | 19.23 | 19.23 | 19.05 | 2,900 |
Mar 13, 2024 | 19.22 | 19.30 | 19.22 | 19.30 | 19.12 | 3,100 |
Mar 12, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | 100 |
Mar 11, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | 700 |
Mar 08, 2024 | 19.27 | 19.29 | 19.25 | 19.29 | 19.11 | 1,200 |
Mar 07, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.08 | 2,000 |
Mar 06, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.01 | - |
Mar 05, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.03 | 2,500 |
Mar 04, 2024 | 19.09 | 19.17 | 19.09 | 19.17 | 18.99 | 5,000 |
Mar 01, 2024 | 19.05 | 19.17 | 19.05 | 19.10 | 18.92 | 4,400 |
Feb 29, 2024 | 19.15 | 19.15 | 19.06 | 19.06 | 18.88 | 1,600 |
Feb 28, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.93 | 2,600 |
Feb 27, 2024 | 19.08 | 19.12 | 19.08 | 19.12 | 18.94 | 2,900 |
Feb 26, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.97 | 1,300 |
Feb 23, 2024 | 19.17 | 19.19 | 19.15 | 19.15 | 18.97 | 4,300 |
Feb 23, 2024 | 0.091 Dividend | |||||
Feb 22, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.97 | 3,100 |
Feb 21, 2024 | 19.20 | 19.21 | 19.20 | 19.21 | 18.94 | 1,300 |
Feb 20, 2024 | 19.09 | 19.20 | 19.09 | 19.16 | 18.89 | 2,300 |
Feb 16, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.91 | 2,500 |
Feb 15, 2024 | 19.20 | 19.21 | 19.16 | 19.16 | 18.89 | 3,100 |
Feb 14, 2024 | 19.08 | 19.17 | 19.08 | 19.13 | 18.86 | 6,000 |
Feb 13, 2024 | 19.15 | 19.15 | 19.13 | 19.13 | 18.86 | 2,900 |
Feb 12, 2024 | 19.26 | 19.26 | 19.24 | 19.24 | 18.97 | 3,000 |
Feb 09, 2024 | 19.24 | 19.25 | 19.24 | 19.25 | 18.98 | 3,100 |
Feb 08, 2024 | 19.21 | 19.24 | 19.20 | 19.23 | 18.96 | 21,500 |
Feb 07, 2024 | 19.18 | 19.25 | 19.18 | 19.25 | 18.98 | 3,900 |
Feb 06, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.96 | 3,700 |
Feb 05, 2024 | 19.41 | 19.41 | 19.13 | 19.18 | 18.91 | 7,400 |
Feb 02, 2024 | 19.21 | 19.27 | 19.21 | 19.22 | 18.95 | 6,500 |
Feb 01, 2024 | 19.35 | 19.35 | 19.27 | 19.27 | 19.00 | 1,900 |
Jan 31, 2024 | 19.26 | 19.30 | 19.21 | 19.25 | 18.98 | 3,800 |
Jan 30, 2024 | 19.21 | 19.28 | 19.21 | 19.26 | 18.99 | 12,800 |
Jan 29, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.98 | 2,800 |
Jan 26, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.96 | 2,000 |
Jan 25, 2024 | 19.20 | 19.22 | 19.20 | 19.22 | 18.95 | 3,700 |
Jan 25, 2024 | 0.091 Dividend | |||||
Jan 24, 2024 | 19.27 | 19.27 | 19.22 | 19.22 | 18.86 | 200 |
Jan 23, 2024 | 19.07 | 19.26 | 19.07 | 19.25 | 18.89 | 1,400 |
Jan 22, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 18.94 | 700 |
Jan 19, 2024 | 19.16 | 19.24 | 19.16 | 19.24 | 18.88 | 3,900 |
Jan 18, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.86 | 2,500 |
Jan 17, 2024 | 19.23 | 19.24 | 19.18 | 19.18 | 18.82 | 500 |
Jan 16, 2024 | 19.32 | 19.32 | 19.25 | 19.30 | 18.94 | 3,000 |
Jan 15, 2024 | 19.41 | 19.41 | 19.37 | 19.37 | 19.01 | 2,400 |
Jan 12, 2024 | 19.37 | 19.38 | 19.30 | 19.30 | 18.94 | 5,200 |
Jan 11, 2024 | 19.41 | 19.41 | 19.30 | 19.32 | 18.96 | 4,800 |
Jan 10, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.95 | 2,900 |
Jan 09, 2024 | 19.25 | 19.27 | 19.25 | 19.27 | 18.91 | 4,900 |
Jan 08, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.83 | 500 |
Jan 05, 2024 | 19.19 | 19.19 | 19.14 | 19.14 | 18.78 | 2,900 |
Jan 04, 2024 | 19.01 | 19.19 | 19.01 | 19.18 | 18.82 | 2,800 |
Jan 03, 2024 | 19.23 | 19.24 | 19.21 | 19.22 | 18.86 | 800 |
Jan 02, 2024 | 19.34 | 19.34 | 19.30 | 19.30 | 18.94 | 10,600 |
Dec 29, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 18.97 | - |
Dec 28, 2023 | 19.38 | 19.38 | 19.36 | 19.36 | 19.00 | 1,500 |
Dec 28, 2023 | 0.091 Dividend | |||||
Dec 27, 2023 | 19.38 | 19.44 | 19.38 | 19.44 | 18.99 | 5,600 |
Dec 22, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 18.93 | - |
Dec 21, 2023 | 19.37 | 19.38 | 19.37 | 19.38 | 18.93 | 2,100 |
Dec 20, 2023 | 19.37 | 19.39 | 19.37 | 19.39 | 18.94 | 2,400 |
Dec 19, 2023 | 19.35 | 19.36 | 19.35 | 19.35 | 18.90 | 6,900 |
Dec 18, 2023 | 19.44 | 19.44 | 19.31 | 19.31 | 18.86 | 2,900 |
Dec 15, 2023 | 19.23 | 19.37 | 19.23 | 19.31 | 18.86 | 3,200 |
Dec 14, 2023 | 19.02 | 19.30 | 19.02 | 19.30 | 18.85 | 4,100 |
Dec 13, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 18.57 | 2,500 |
Dec 12, 2023 | 18.95 | 18.96 | 18.95 | 18.96 | 18.52 | 3,400 |
Dec 11, 2023 | 18.91 | 18.92 | 18.91 | 18.92 | 18.48 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |