Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 02, 2023 | 18.87 | 18.93 | 18.87 | 18.91 | 18.91 | 2,600 |
Sept 29, 2023 | 18.85 | 18.86 | 18.85 | 18.86 | 18.86 | 900 |
Sept 28, 2023 | 18.63 | 18.83 | 18.58 | 18.80 | 18.80 | 6,100 |
Sept 27, 2023 | 18.70 | 18.81 | 18.66 | 18.78 | 18.78 | 7,000 |
Sept 26, 2023 | 18.73 | 18.83 | 18.73 | 18.81 | 18.81 | 8,100 |
Sept 25, 2023 | 18.75 | 18.79 | 18.63 | 18.76 | 18.76 | 13,400 |
Sept 22, 2023 | 18.61 | 18.62 | 18.59 | 18.60 | 18.60 | 3,300 |
Sept 21, 2023 | 18.55 | 18.63 | 18.55 | 18.62 | 18.62 | 1,500 |
Sept 21, 2023 | 0.09 Dividend | |||||
Sept 20, 2023 | 18.75 | 18.76 | 18.68 | 18.76 | 18.67 | 27,200 |
Sept 19, 2023 | 18.70 | 18.70 | 18.66 | 18.70 | 18.61 | 1,600 |
Sept 18, 2023 | 18.71 | 18.76 | 18.70 | 18.72 | 18.63 | 1,700 |
Sept 15, 2023 | 18.59 | 18.66 | 18.59 | 18.66 | 18.57 | 1,000 |
Sept 14, 2023 | 18.45 | 18.59 | 18.45 | 18.54 | 18.45 | 4,600 |
Sept 13, 2023 | 18.52 | 18.54 | 18.49 | 18.49 | 18.40 | 1,400 |
Sept 12, 2023 | 18.59 | 18.59 | 18.48 | 18.51 | 18.42 | 17,900 |
Sept 11, 2023 | 18.65 | 18.66 | 18.61 | 18.66 | 18.57 | 1,000 |
Sept 08, 2023 | 18.78 | 18.78 | 18.61 | 18.64 | 18.55 | 4,100 |
Sept 07, 2023 | 19.09 | 19.09 | 18.61 | 18.67 | 18.58 | 5,600 |
Sept 06, 2023 | 18.75 | 18.77 | 18.70 | 18.77 | 18.68 | 2,400 |
Sept 05, 2023 | 18.70 | 18.88 | 18.70 | 18.80 | 18.71 | 3,300 |
Sept 01, 2023 | 18.59 | 18.75 | 18.59 | 18.74 | 18.65 | 3,100 |
Aug 31, 2023 | 18.59 | 18.60 | 18.56 | 18.58 | 18.49 | 2,100 |
Aug 30, 2023 | 18.51 | 18.61 | 18.51 | 18.61 | 18.52 | 1,500 |
Aug 29, 2023 | 18.52 | 18.61 | 18.52 | 18.60 | 18.51 | 3,900 |
Aug 28, 2023 | 18.62 | 18.63 | 18.56 | 18.57 | 18.48 | 3,000 |
Aug 25, 2023 | 18.61 | 18.63 | 18.55 | 18.60 | 18.51 | 6,400 |
Aug 24, 2023 | 18.70 | 18.70 | 18.63 | 18.63 | 18.54 | 4,000 |
Aug 23, 2023 | 18.70 | 18.70 | 18.68 | 18.70 | 18.61 | 1,300 |
Aug 23, 2023 | 0.09 Dividend | |||||
Aug 22, 2023 | 18.92 | 18.92 | 18.80 | 18.80 | 18.62 | 1,000 |
Aug 21, 2023 | 19.05 | 19.05 | 18.94 | 18.94 | 18.76 | 4,100 |
Aug 18, 2023 | 18.99 | 19.08 | 18.99 | 19.05 | 18.87 | 5,400 |
Aug 17, 2023 | 19.25 | 19.34 | 19.12 | 19.12 | 18.94 | 2,900 |
Aug 16, 2023 | 19.18 | 19.28 | 19.18 | 19.27 | 19.09 | 1,700 |
Aug 15, 2023 | 19.26 | 19.27 | 19.26 | 19.27 | 19.09 | 600 |
Aug 14, 2023 | 19.28 | 19.31 | 19.26 | 19.31 | 19.13 | 1,900 |
Aug 11, 2023 | 19.30 | 19.30 | 19.23 | 19.23 | 19.05 | 7,600 |
Aug 10, 2023 | 19.28 | 19.32 | 19.28 | 19.30 | 19.12 | 1,100 |
Aug 09, 2023 | 19.31 | 19.31 | 19.20 | 19.20 | 19.02 | 7,200 |
Aug 08, 2023 | 19.35 | 19.43 | 19.27 | 19.31 | 19.13 | 3,800 |
Aug 04, 2023 | 19.30 | 19.42 | 19.29 | 19.42 | 19.23 | 2,600 |
Aug 03, 2023 | 19.32 | 19.34 | 19.30 | 19.30 | 19.12 | 2,000 |
Aug 02, 2023 | 19.27 | 19.29 | 19.27 | 19.28 | 19.10 | 1,900 |
Aug 01, 2023 | 19.30 | 19.31 | 19.24 | 19.24 | 19.06 | 4,200 |
Jul 31, 2023 | 19.31 | 19.41 | 19.28 | 19.28 | 19.10 | 5,300 |
Jul 28, 2023 | 19.28 | 19.30 | 19.21 | 19.26 | 19.08 | 14,300 |
Jul 27, 2023 | 19.34 | 19.35 | 19.28 | 19.28 | 19.10 | 5,600 |
Jul 26, 2023 | 19.34 | 19.36 | 19.29 | 19.31 | 19.13 | 1,300 |
Jul 25, 2023 | 19.39 | 19.39 | 19.31 | 19.31 | 19.13 | 2,000 |
Jul 24, 2023 | 19.30 | 19.33 | 19.26 | 19.33 | 19.15 | 7,800 |
Jul 21, 2023 | 19.32 | 19.35 | 19.28 | 19.33 | 19.15 | 2,800 |
Jul 21, 2023 | 0.08 Dividend | |||||
Jul 20, 2023 | 19.35 | 19.40 | 19.30 | 19.40 | 19.14 | 1,100 |
Jul 19, 2023 | 19.20 | 19.28 | 19.15 | 19.22 | 18.96 | 38,100 |
Jul 18, 2023 | 19.21 | 19.26 | 19.19 | 19.23 | 18.97 | 1,500 |
Jul 17, 2023 | 19.24 | 19.27 | 19.23 | 19.23 | 18.97 | 600 |
Jul 14, 2023 | 19.16 | 19.21 | 19.16 | 19.21 | 18.95 | 700 |
Jul 13, 2023 | 19.10 | 19.17 | 19.10 | 19.17 | 18.91 | 700 |
Jul 12, 2023 | 19.20 | 19.24 | 19.11 | 19.11 | 18.85 | 14,000 |
Jul 11, 2023 | 19.25 | 19.25 | 19.19 | 19.20 | 18.94 | 14,200 |
Jul 10, 2023 | 19.04 | 19.20 | 19.04 | 19.20 | 18.94 | 6,800 |
Jul 07, 2023 | 19.20 | 19.20 | 19.15 | 19.15 | 18.89 | 400 |
Jul 06, 2023 | 19.15 | 19.15 | 19.08 | 19.12 | 18.86 | 1,200 |
Jul 05, 2023 | 19.15 | 19.15 | 19.10 | 19.12 | 18.86 | 2,900 |
Jul 04, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 18.89 | 100 |
Jun 30, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.88 | 500 |
Jun 29, 2023 | 19.03 | 19.08 | 19.03 | 19.08 | 18.82 | 200 |
Jun 28, 2023 | 19.03 | 19.20 | 19.00 | 19.00 | 18.74 | 2,700 |
Jun 27, 2023 | 19.09 | 19.09 | 19.03 | 19.03 | 18.77 | 3,000 |
Jun 26, 2023 | 19.15 | 19.15 | 19.11 | 19.11 | 18.85 | 1,300 |
Jun 23, 2023 | 19.09 | 19.23 | 19.05 | 19.18 | 18.92 | 6,500 |
Jun 22, 2023 | 19.13 | 19.20 | 19.05 | 19.12 | 18.86 | 4,500 |
Jun 22, 2023 | 0.08 Dividend | |||||
Jun 21, 2023 | 19.13 | 19.45 | 19.13 | 19.21 | 18.87 | 5,000 |
Jun 20, 2023 | 19.19 | 19.32 | 19.19 | 19.26 | 18.92 | 2,100 |
Jun 19, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 18.98 | 500 |
Jun 16, 2023 | 19.40 | 19.40 | 19.29 | 19.31 | 18.97 | 4,700 |
Jun 15, 2023 | 19.55 | 19.63 | 19.35 | 19.38 | 19.04 | 5,700 |
Jun 14, 2023 | 19.32 | 19.48 | 19.32 | 19.41 | 19.07 | 4,700 |
Jun 13, 2023 | 19.60 | 19.60 | 19.34 | 19.34 | 19.00 | 3,600 |
Jun 12, 2023 | 19.34 | 19.42 | 19.27 | 19.30 | 18.96 | 3,400 |
Jun 09, 2023 | 19.20 | 19.25 | 19.20 | 19.21 | 18.87 | 1,500 |
Jun 08, 2023 | 19.16 | 19.29 | 19.14 | 19.19 | 18.85 | 5,000 |
Jun 07, 2023 | 19.10 | 19.12 | 19.05 | 19.11 | 18.77 | 3,200 |
Jun 06, 2023 | 19.15 | 19.15 | 19.05 | 19.05 | 18.71 | 12,600 |
Jun 05, 2023 | 19.10 | 19.11 | 19.00 | 19.04 | 18.70 | 44,100 |
Jun 02, 2023 | 19.00 | 19.04 | 18.97 | 19.00 | 18.66 | 4,800 |
Jun 01, 2023 | 19.00 | 19.04 | 19.00 | 19.04 | 18.70 | 10,000 |
May 31, 2023 | 18.90 | 18.99 | 18.90 | 18.90 | 18.56 | 1,200 |
May 30, 2023 | 18.75 | 18.94 | 18.75 | 18.94 | 18.60 | 11,800 |
May 29, 2023 | 18.75 | 18.75 | 18.67 | 18.69 | 18.36 | 900 |
May 26, 2023 | 18.72 | 18.92 | 18.63 | 18.76 | 18.43 | 12,500 |
May 25, 2023 | 18.95 | 19.01 | 18.88 | 18.89 | 18.55 | 8,700 |
May 24, 2023 | 19.06 | 19.06 | 18.95 | 18.95 | 18.61 | 2,200 |
May 23, 2023 | 19.10 | 19.10 | 19.07 | 19.08 | 18.74 | 2,100 |
May 23, 2023 | 0.08 Dividend | |||||
May 19, 2023 | 19.13 | 19.40 | 19.06 | 19.29 | 18.87 | 11,800 |
May 18, 2023 | 19.25 | 19.33 | 19.16 | 19.16 | 18.74 | 1,700 |
May 17, 2023 | 19.30 | 19.43 | 19.25 | 19.25 | 18.83 | 6,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |