Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 18.48 | 18.48 | 18.37 | 18.38 | 18.38 | 850 |
Apr 19, 2024 | 18.35 | 18.40 | 18.35 | 18.37 | 18.37 | 4,818 |
Apr 18, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 135 |
Apr 17, 2024 | 18.41 | 18.41 | 18.26 | 18.26 | 18.26 | 3,255 |
Apr 16, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 130 |
Apr 15, 2024 | 18.56 | 18.56 | 18.25 | 18.25 | 18.25 | 3,900 |
Apr 12, 2024 | 18.83 | 18.83 | 18.80 | 18.80 | 18.80 | 4,000 |
Apr 11, 2024 | 19.06 | 19.06 | 18.80 | 18.80 | 18.80 | 6,295 |
Apr 10, 2024 | 18.99 | 19.03 | 18.90 | 18.94 | 18.94 | 1,300 |
Apr 09, 2024 | 19.00 | 19.09 | 19.00 | 19.09 | 19.09 | 41,300 |
Apr 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 05, 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 420 |
Apr 04, 2024 | 19.25 | 19.25 | 19.13 | 19.15 | 19.15 | 900 |
Apr 03, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2,100 |
Apr 02, 2024 | 19.12 | 19.12 | 19.06 | 19.12 | 19.12 | 700 |
Apr 01, 2024 | 19.19 | 19.20 | 19.13 | 19.13 | 19.13 | 1,000 |
Mar 28, 2024 | 19.32 | 19.32 | 19.25 | 19.30 | 19.30 | 2,515 |
Mar 27, 2024 | 19.26 | 19.32 | 19.25 | 19.32 | 19.32 | 1,822 |
Mar 26, 2024 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 325 |
Mar 25, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 259 |
Mar 22, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Mar 21, 2024 | 19.25 | 19.25 | 19.17 | 19.19 | 19.19 | 400 |
Mar 20, 2024 | 19.16 | 19.17 | 19.16 | 19.17 | 19.17 | 515 |
Mar 19, 2024 | 19.06 | 19.13 | 19.06 | 19.13 | 19.13 | 2,300 |
Mar 18, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Mar 15, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Mar 14, 2024 | 19.36 | 19.36 | 19.11 | 19.11 | 19.11 | 500 |
Mar 13, 2024 | 19.00 | 19.13 | 18.99 | 19.13 | 19.13 | 1,300 |
Mar 12, 2024 | 19.10 | 19.10 | 18.99 | 19.00 | 19.00 | 4,203 |
Mar 11, 2024 | 19.06 | 19.11 | 19.06 | 19.11 | 19.11 | 400 |
Mar 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 07, 2024 | 19.05 | 19.05 | 18.95 | 19.00 | 19.00 | 2,700 |
Mar 06, 2024 | 19.10 | 19.10 | 19.05 | 19.09 | 19.09 | 3,510 |
Mar 05, 2024 | 19.19 | 19.19 | 18.90 | 19.00 | 19.00 | 900 |
Mar 04, 2024 | 19.12 | 19.12 | 18.90 | 19.00 | 19.00 | 507 |
Mar 01, 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 1,585 |
Feb 29, 2024 | 19.10 | 19.27 | 19.10 | 19.20 | 19.20 | 900 |
Feb 28, 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 2,100 |
Feb 27, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 200 |
Feb 26, 2024 | 19.39 | 19.39 | 19.29 | 19.34 | 19.34 | 2,700 |
Feb 23, 2024 | 19.45 | 19.53 | 19.45 | 19.50 | 19.50 | 9,240 |
Feb 22, 2024 | 19.42 | 19.44 | 19.42 | 19.44 | 19.44 | 500 |
Feb 21, 2024 | 19.56 | 19.56 | 19.55 | 19.56 | 19.56 | 3,300 |
Feb 20, 2024 | 19.60 | 19.70 | 19.48 | 19.49 | 19.49 | 5,900 |
Feb 16, 2024 | 19.53 | 19.69 | 19.53 | 19.62 | 19.62 | 1,000 |
Feb 15, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1,200 |
Feb 15, 2024 | 0.2969 Dividend | |||||
Feb 14, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.45 | 1,200 |
Feb 13, 2024 | 19.61 | 19.61 | 19.47 | 19.49 | 19.20 | 2,000 |
Feb 12, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.41 | - |
Feb 09, 2024 | 19.73 | 19.74 | 19.71 | 19.71 | 19.41 | 1,100 |
Feb 08, 2024 | 19.95 | 19.98 | 19.85 | 19.87 | 19.57 | 2,835 |
Feb 07, 2024 | 20.10 | 20.20 | 20.10 | 20.13 | 19.83 | 18,800 |
Feb 06, 2024 | 20.15 | 20.23 | 20.15 | 20.23 | 19.93 | 422 |
Feb 05, 2024 | 20.14 | 20.15 | 20.14 | 20.15 | 19.85 | 97,935 |
Feb 02, 2024 | 20.09 | 20.10 | 20.00 | 20.00 | 19.70 | 3,600 |
Feb 01, 2024 | 19.84 | 19.93 | 19.80 | 19.93 | 19.63 | 40,883 |
Jan 31, 2024 | 19.75 | 19.80 | 19.75 | 19.77 | 19.47 | 61,775 |
Jan 30, 2024 | 19.65 | 19.65 | 19.60 | 19.63 | 19.33 | 3,500 |
Jan 29, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.35 | 3,276 |
Jan 26, 2024 | 19.57 | 19.64 | 19.56 | 19.64 | 19.34 | 1,100 |
Jan 25, 2024 | 19.65 | 19.65 | 19.55 | 19.55 | 19.26 | 2,232 |
Jan 24, 2024 | 19.50 | 19.65 | 19.50 | 19.56 | 19.27 | 33,270 |
Jan 23, 2024 | 19.40 | 19.50 | 19.39 | 19.49 | 19.20 | 2,700 |
Jan 22, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.11 | - |
Jan 19, 2024 | 19.28 | 19.40 | 19.26 | 19.40 | 19.11 | 7,252 |
Jan 18, 2024 | 19.18 | 19.24 | 19.18 | 19.24 | 18.95 | 1,900 |
Jan 17, 2024 | 19.20 | 19.20 | 19.18 | 19.18 | 18.89 | 15,600 |
Jan 16, 2024 | 19.29 | 19.30 | 19.24 | 19.30 | 19.01 | 1,789 |
Jan 15, 2024 | 19.25 | 19.25 | 19.20 | 19.20 | 18.91 | 700 |
Jan 12, 2024 | 19.12 | 19.15 | 19.12 | 19.15 | 18.86 | 1,110 |
Jan 11, 2024 | 19.17 | 19.25 | 19.05 | 19.05 | 18.76 | 12,300 |
Jan 10, 2024 | 19.40 | 19.51 | 19.30 | 19.30 | 19.01 | 6,568 |
Jan 09, 2024 | 19.32 | 19.44 | 19.30 | 19.40 | 19.11 | 3,431 |
Jan 08, 2024 | 18.95 | 19.00 | 18.95 | 19.00 | 18.71 | 1,085 |
Jan 05, 2024 | 19.05 | 19.05 | 18.93 | 18.95 | 18.67 | 1,600 |
Jan 04, 2024 | 18.85 | 19.00 | 18.85 | 19.00 | 18.71 | 1,900 |
Jan 03, 2024 | 18.96 | 18.98 | 18.90 | 18.98 | 18.69 | 7,748 |
Jan 02, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.65 | 100 |
Dec 29, 2023 | 18.55 | 18.86 | 18.55 | 18.86 | 18.58 | 5,925 |
Dec 28, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.27 | - |
Dec 27, 2023 | 18.38 | 18.55 | 18.36 | 18.55 | 18.27 | 5,600 |
Dec 22, 2023 | 18.27 | 18.50 | 18.25 | 18.50 | 18.22 | 6,619 |
Dec 21, 2023 | 18.20 | 18.32 | 18.20 | 18.24 | 17.97 | 2,243 |
Dec 20, 2023 | 18.20 | 18.22 | 18.15 | 18.21 | 17.94 | 4,700 |
Dec 19, 2023 | 18.10 | 18.13 | 18.09 | 18.13 | 17.86 | 2,500 |
Dec 18, 2023 | 18.00 | 18.01 | 17.74 | 18.00 | 17.73 | 13,543 |
Dec 15, 2023 | 18.19 | 18.21 | 17.95 | 18.20 | 17.93 | 3,800 |
Dec 14, 2023 | 18.19 | 18.30 | 18.11 | 18.21 | 17.94 | 4,000 |
Dec 13, 2023 | 17.75 | 17.95 | 17.68 | 17.95 | 17.68 | 5,190 |
Dec 12, 2023 | 17.85 | 17.85 | 17.61 | 17.75 | 17.48 | 4,200 |
Dec 11, 2023 | 17.80 | 17.85 | 17.80 | 17.85 | 17.58 | 1,300 |
Dec 08, 2023 | 17.90 | 17.97 | 17.79 | 17.97 | 17.70 | 5,664 |
Dec 07, 2023 | 18.35 | 18.35 | 17.95 | 17.95 | 17.68 | 11,994 |
Dec 06, 2023 | 18.30 | 18.30 | 18.23 | 18.23 | 17.96 | 3,200 |
Dec 05, 2023 | 18.40 | 18.54 | 18.27 | 18.30 | 18.02 | 24,060 |
Dec 04, 2023 | 18.50 | 18.50 | 18.35 | 18.40 | 18.12 | 12,191 |
Dec 01, 2023 | 18.24 | 18.41 | 18.24 | 18.41 | 18.13 | 7,100 |
Nov 30, 2023 | 18.23 | 18.30 | 18.20 | 18.30 | 18.02 | 4,940 |
Nov 29, 2023 | 18.26 | 18.26 | 18.12 | 18.20 | 17.93 | 3,645 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |