Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.23 | 18.33 | 18.11 | 18.33 | 18.33 | 4,018 |
May 02, 2024 | 18.20 | 18.24 | 18.18 | 18.19 | 18.19 | 5,859 |
May 01, 2024 | 18.20 | 18.33 | 18.00 | 18.20 | 18.20 | 13,675 |
Apr 30, 2024 | 18.33 | 18.33 | 18.17 | 18.20 | 18.20 | 5,043 |
Apr 29, 2024 | 18.13 | 18.33 | 18.13 | 18.33 | 18.33 | 7,562 |
Apr 26, 2024 | 18.18 | 18.27 | 18.08 | 18.17 | 18.17 | 8,270 |
Apr 25, 2024 | 18.26 | 18.34 | 18.08 | 18.27 | 18.27 | 10,929 |
Apr 25, 2024 | 0.04 Dividend | |||||
Apr 24, 2024 | 18.26 | 18.42 | 18.26 | 18.42 | 18.38 | 6,260 |
Apr 23, 2024 | 18.20 | 18.37 | 18.19 | 18.34 | 18.30 | 19,039 |
Apr 22, 2024 | 18.08 | 18.21 | 17.89 | 18.17 | 18.13 | 3,822 |
Apr 19, 2024 | 17.91 | 18.10 | 17.91 | 17.97 | 17.93 | 8,710 |
Apr 18, 2024 | 17.97 | 18.14 | 17.97 | 17.97 | 17.93 | 2,148 |
Apr 17, 2024 | 17.90 | 18.07 | 17.90 | 17.91 | 17.87 | 13,640 |
Apr 16, 2024 | 17.95 | 17.95 | 17.81 | 17.93 | 17.89 | 6,376 |
Apr 15, 2024 | 18.34 | 18.34 | 18.00 | 18.11 | 18.07 | 7,693 |
Apr 12, 2024 | 18.23 | 18.32 | 18.21 | 18.21 | 18.17 | 20,971 |
Apr 11, 2024 | 18.36 | 18.36 | 18.23 | 18.30 | 18.26 | 18,425 |
Apr 11, 2024 | 0.04 Dividend | |||||
Apr 10, 2024 | 18.37 | 18.50 | 18.36 | 18.42 | 18.34 | 4,332 |
Apr 09, 2024 | 18.47 | 18.66 | 18.47 | 18.50 | 18.42 | 9,573 |
Apr 08, 2024 | 18.45 | 18.64 | 18.45 | 18.48 | 18.40 | 5,663 |
Apr 05, 2024 | 18.61 | 18.62 | 18.43 | 18.51 | 18.43 | 7,977 |
Apr 04, 2024 | 18.61 | 18.61 | 18.44 | 18.52 | 18.44 | 5,784 |
Apr 03, 2024 | 18.44 | 18.59 | 18.44 | 18.51 | 18.43 | 13,102 |
Apr 02, 2024 | 18.54 | 18.66 | 18.44 | 18.44 | 18.36 | 7,557 |
Apr 01, 2024 | 18.54 | 18.64 | 18.54 | 18.64 | 18.56 | 4,605 |
Mar 28, 2024 | 18.53 | 18.76 | 18.43 | 18.69 | 18.61 | 14,941 |
Mar 27, 2024 | 18.71 | 18.71 | 18.50 | 18.54 | 18.46 | 16,844 |
Mar 26, 2024 | 18.48 | 18.64 | 18.31 | 18.48 | 18.39 | 5,878 |
Mar 26, 2024 | 0.04 Dividend | |||||
Mar 25, 2024 | 18.35 | 18.69 | 18.35 | 18.52 | 18.40 | 11,493 |
Mar 22, 2024 | 18.41 | 18.71 | 18.41 | 18.51 | 18.39 | 17,127 |
Mar 21, 2024 | 18.52 | 18.65 | 18.31 | 18.48 | 18.36 | 3,178 |
Mar 20, 2024 | 18.29 | 18.51 | 18.27 | 18.43 | 18.31 | 7,931 |
Mar 19, 2024 | 18.33 | 18.54 | 18.29 | 18.41 | 18.29 | 11,874 |
Mar 18, 2024 | 18.36 | 18.53 | 18.36 | 18.41 | 18.29 | 12,084 |
Mar 15, 2024 | 18.26 | 18.52 | 18.26 | 18.39 | 18.27 | 5,186 |
Mar 14, 2024 | 18.46 | 18.63 | 18.39 | 18.39 | 18.27 | 9,717 |
Mar 13, 2024 | 18.52 | 18.64 | 18.52 | 18.52 | 18.40 | 1,480 |
Mar 12, 2024 | 18.48 | 18.56 | 18.48 | 18.50 | 18.37 | 2,435 |
Mar 12, 2024 | 0.04 Dividend | |||||
Mar 11, 2024 | 18.46 | 18.67 | 18.46 | 18.50 | 18.34 | 33,227 |
Mar 08, 2024 | 18.42 | 18.43 | 18.42 | 18.43 | 18.27 | 1,055 |
Mar 07, 2024 | 18.41 | 18.42 | 18.32 | 18.41 | 18.25 | 1,705 |
Mar 06, 2024 | 18.39 | 18.43 | 18.36 | 18.43 | 18.27 | 10,370 |
Mar 05, 2024 | 18.36 | 18.39 | 18.30 | 18.39 | 18.23 | 625 |
Mar 04, 2024 | 18.42 | 18.42 | 18.35 | 18.36 | 18.20 | 3,374 |
Mar 01, 2024 | 18.42 | 18.43 | 18.30 | 18.41 | 18.25 | 7,613 |
Feb 29, 2024 | 18.44 | 18.44 | 18.28 | 18.30 | 18.14 | 13,384 |
Feb 28, 2024 | 18.20 | 18.38 | 18.20 | 18.27 | 18.11 | 1,335 |
Feb 27, 2024 | 18.33 | 18.42 | 18.24 | 18.33 | 18.17 | 2,610 |
Feb 26, 2024 | 18.50 | 18.50 | 18.28 | 18.37 | 18.21 | 3,167 |
Feb 26, 2024 | 0.04 Dividend | |||||
Feb 23, 2024 | 18.38 | 18.45 | 18.33 | 18.42 | 18.22 | 3,492 |
Feb 22, 2024 | 18.35 | 18.35 | 18.21 | 18.34 | 18.14 | 2,021 |
Feb 21, 2024 | 18.37 | 18.44 | 18.26 | 18.34 | 18.15 | 7,884 |
Feb 20, 2024 | 18.45 | 18.45 | 18.35 | 18.39 | 18.19 | 2,474 |
Feb 16, 2024 | 18.33 | 18.38 | 18.33 | 18.38 | 18.18 | 2,287 |
Feb 15, 2024 | 18.31 | 18.31 | 18.14 | 18.31 | 18.11 | 7,648 |
Feb 14, 2024 | 18.24 | 18.24 | 18.12 | 18.19 | 18.00 | 1,277 |
Feb 13, 2024 | 18.31 | 18.41 | 18.10 | 18.25 | 18.05 | 16,974 |
Feb 13, 2024 | 0.04 Dividend | |||||
Feb 12, 2024 | 18.31 | 18.41 | 18.24 | 18.33 | 18.09 | 2,788 |
Feb 09, 2024 | 18.27 | 18.35 | 18.26 | 18.26 | 18.03 | 4,902 |
Feb 08, 2024 | 18.32 | 18.32 | 18.15 | 18.24 | 18.00 | 2,250 |
Feb 07, 2024 | 18.16 | 18.27 | 18.13 | 18.22 | 17.98 | 6,929 |
Feb 06, 2024 | 18.16 | 18.18 | 18.13 | 18.18 | 17.95 | 1,566 |
Feb 05, 2024 | 18.41 | 18.41 | 18.18 | 18.24 | 18.00 | 3,171 |
Feb 02, 2024 | 18.36 | 18.42 | 18.36 | 18.40 | 18.16 | 12,132 |
Feb 01, 2024 | 18.31 | 18.44 | 18.31 | 18.44 | 18.20 | 3,025 |
Jan 31, 2024 | 18.34 | 18.40 | 18.31 | 18.34 | 18.10 | 2,984 |
Jan 30, 2024 | 18.34 | 18.44 | 18.31 | 18.43 | 18.19 | 7,507 |
Jan 29, 2024 | 18.44 | 18.44 | 18.29 | 18.35 | 18.12 | 1,326 |
Jan 26, 2024 | 18.38 | 18.43 | 18.28 | 18.34 | 18.11 | 12,911 |
Jan 25, 2024 | 18.27 | 18.36 | 18.18 | 18.36 | 18.12 | 23,745 |
Jan 25, 2024 | 0.04 Dividend | |||||
Jan 24, 2024 | 18.35 | 18.54 | 18.26 | 18.34 | 18.07 | 15,864 |
Jan 23, 2024 | 18.33 | 18.47 | 18.29 | 18.37 | 18.09 | 1,851 |
Jan 22, 2024 | 18.37 | 18.37 | 18.26 | 18.31 | 18.03 | 4,650 |
Jan 19, 2024 | 18.13 | 18.25 | 18.13 | 18.25 | 17.97 | 5,454 |
Jan 18, 2024 | 18.23 | 18.28 | 18.23 | 18.28 | 18.01 | 756 |
Jan 17, 2024 | 18.36 | 18.36 | 18.22 | 18.32 | 18.04 | 11,449 |
Jan 16, 2024 | 18.52 | 18.52 | 18.36 | 18.36 | 18.08 | 4,046 |
Jan 12, 2024 | 18.41 | 18.50 | 18.33 | 18.33 | 18.05 | 8,362 |
Jan 11, 2024 | 18.38 | 18.43 | 18.32 | 18.34 | 18.06 | 19,387 |
Jan 11, 2024 | 0.04 Dividend | |||||
Jan 10, 2024 | 18.63 | 18.63 | 18.42 | 18.42 | 18.10 | 1,729 |
Jan 09, 2024 | 18.44 | 18.44 | 18.36 | 18.37 | 18.05 | 862 |
Jan 08, 2024 | 18.28 | 18.44 | 18.21 | 18.38 | 18.06 | 8,189 |
Jan 05, 2024 | 18.24 | 18.35 | 18.24 | 18.35 | 18.04 | 32,940 |
Jan 04, 2024 | 18.31 | 18.31 | 18.15 | 18.27 | 17.96 | 1,616 |
Jan 03, 2024 | 18.32 | 18.34 | 18.17 | 18.26 | 17.95 | 8,485 |
Jan 02, 2024 | 18.34 | 18.36 | 18.22 | 18.29 | 17.97 | 7,314 |
Dec 29, 2023 | 18.44 | 18.44 | 18.34 | 18.42 | 18.10 | 2,199 |
Dec 28, 2023 | 18.39 | 18.50 | 18.38 | 18.42 | 18.10 | 3,672 |
Dec 27, 2023 | 18.39 | 18.42 | 18.38 | 18.38 | 18.06 | 13,900 |
Dec 26, 2023 | 18.24 | 18.36 | 18.14 | 18.36 | 18.05 | 8,057 |
Dec 26, 2023 | 0.12 Dividend | |||||
Dec 22, 2023 | 18.43 | 18.43 | 18.24 | 18.33 | 17.90 | 1,138 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |