Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 2,450 |
Jul 04, 2024 | 18.18 | 18.20 | 18.18 | 18.18 | 18.18 | 14,230 |
Jul 03, 2024 | 18.23 | 18.24 | 18.21 | 18.20 | 18.20 | 11,892 |
Jul 02, 2024 | 18.16 | 18.16 | 18.16 | 18.15 | 18.15 | 5,700 |
Jun 28, 2024 | 18.28 | 18.28 | 18.26 | 18.27 | 18.27 | 3,300 |
Jun 27, 2024 | 18.28 | 18.30 | 18.28 | 18.29 | 18.29 | 600 |
Jun 26, 2024 | 18.30 | 18.30 | 18.30 | 18.28 | 18.28 | 2,170 |
Jun 25, 2024 | 18.40 | 18.40 | 18.40 | 18.41 | 18.41 | 5,900 |
Jun 25, 2024 | 0.044 Dividend | |||||
Jun 24, 2024 | 18.48 | 18.48 | 18.48 | 18.46 | 18.42 | 7,971 |
Jun 21, 2024 | 18.44 | 18.47 | 18.44 | 18.46 | 18.42 | 1,400 |
Jun 20, 2024 | 18.42 | 18.48 | 18.42 | 18.47 | 18.43 | 63,652 |
Jun 19, 2024 | 18.56 | 18.56 | 18.56 | 18.52 | 18.48 | 2,780 |
Jun 18, 2024 | 18.54 | 18.54 | 18.54 | 18.55 | 18.51 | 8,330 |
Jun 17, 2024 | 18.50 | 18.50 | 18.50 | 18.49 | 18.45 | 2,700 |
Jun 14, 2024 | 18.50 | 18.53 | 18.50 | 18.51 | 18.47 | 2,600 |
Jun 13, 2024 | 18.44 | 18.46 | 18.44 | 18.47 | 18.43 | 830 |
Jun 12, 2024 | 18.42 | 18.44 | 18.42 | 18.38 | 18.34 | 6,130 |
Jun 11, 2024 | 18.29 | 18.32 | 18.29 | 18.30 | 18.26 | 12,445 |
Jun 10, 2024 | 18.22 | 18.25 | 18.22 | 18.26 | 18.22 | 6,800 |
Jun 07, 2024 | 18.32 | 18.32 | 18.32 | 18.30 | 18.26 | 2,900 |
Jun 06, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.35 | - |
Jun 05, 2024 | 18.41 | 18.41 | 18.41 | 18.39 | 18.35 | 3,860 |
Jun 04, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.29 | 10,322 |
Jun 03, 2024 | 18.23 | 18.23 | 18.23 | 18.22 | 18.18 | 2,310 |
May 31, 2024 | 18.11 | 18.11 | 18.11 | 18.10 | 18.06 | 2,230 |
May 30, 2024 | 18.02 | 18.02 | 18.02 | 18.00 | 17.96 | 2,280 |
May 29, 2024 | 17.95 | 17.95 | 17.95 | 17.94 | 17.90 | 2,800 |
May 28, 2024 | 18.02 | 18.02 | 18.02 | 18.01 | 17.97 | 4,430 |
May 28, 2024 | 0.046 Dividend | |||||
May 27, 2024 | 18.15 | 18.15 | 18.15 | 18.14 | 18.05 | 2,190 |
May 24, 2024 | 18.15 | 18.15 | 18.15 | 18.14 | 18.05 | 1,600 |
May 23, 2024 | 18.16 | 18.16 | 18.14 | 18.13 | 18.04 | 2,300 |
May 22, 2024 | 18.16 | 18.17 | 18.16 | 18.16 | 18.07 | 5,160 |
May 21, 2024 | 18.17 | 18.19 | 18.17 | 18.17 | 18.08 | 2,540 |
May 17, 2024 | 18.14 | 18.14 | 18.14 | 18.13 | 18.04 | 2,830 |
May 16, 2024 | 18.20 | 18.20 | 18.20 | 18.19 | 18.10 | 5,410 |
May 15, 2024 | 18.19 | 18.19 | 18.19 | 18.17 | 18.08 | 15,300 |
May 14, 2024 | 18.03 | 18.06 | 18.03 | 18.05 | 17.96 | 7,320 |
May 13, 2024 | 18.06 | 18.06 | 18.06 | 18.04 | 17.95 | 2,133 |
May 10, 2024 | 18.05 | 18.05 | 18.01 | 18.02 | 17.93 | 1,755 |
May 09, 2024 | 18.11 | 18.11 | 18.11 | 18.10 | 18.01 | 5,700 |
May 08, 2024 | 18.11 | 18.11 | 18.08 | 18.09 | 18.00 | 4,650 |
May 07, 2024 | 18.15 | 18.17 | 18.15 | 18.15 | 18.06 | 4,030 |
May 06, 2024 | 18.11 | 18.11 | 18.11 | 18.10 | 18.01 | 2,550 |
May 03, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.87 | - |
May 02, 2024 | 17.97 | 17.97 | 17.97 | 17.96 | 17.87 | 6,112 |
May 01, 2024 | 17.91 | 17.91 | 17.89 | 17.92 | 17.83 | 5,130 |
Apr 30, 2024 | 17.90 | 17.90 | 17.90 | 17.85 | 17.76 | 9,850 |
Apr 29, 2024 | 17.91 | 17.91 | 17.89 | 17.90 | 17.81 | 1,710 |
Apr 26, 2024 | 17.81 | 17.84 | 17.81 | 17.84 | 17.75 | 3,520 |
Apr 25, 2024 | 17.81 | 17.81 | 17.81 | 17.80 | 17.71 | 7,690 |
Apr 24, 2024 | 17.87 | 17.87 | 17.87 | 17.85 | 17.76 | 3,150 |
Apr 24, 2024 | 0.043 Dividend | |||||
Apr 23, 2024 | 17.95 | 17.95 | 17.95 | 17.92 | 17.79 | 4,432 |
Apr 22, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.80 | 3,430 |
Apr 19, 2024 | 17.96 | 17.96 | 17.96 | 17.94 | 17.81 | 3,520 |
Apr 18, 2024 | 17.94 | 17.94 | 17.94 | 17.92 | 17.79 | 5,741 |
Apr 17, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.85 | 1,750 |
Apr 16, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.83 | - |
Apr 15, 2024 | 17.95 | 17.96 | 17.95 | 17.96 | 17.83 | 1,700 |
Apr 12, 2024 | 18.08 | 18.08 | 18.08 | 18.05 | 17.92 | 735 |
Apr 11, 2024 | 17.96 | 17.99 | 17.96 | 17.97 | 17.84 | 4,740 |
Apr 10, 2024 | 17.99 | 18.01 | 17.97 | 17.99 | 17.86 | 7,906 |
Apr 09, 2024 | 18.16 | 18.16 | 18.16 | 18.14 | 18.01 | 5,520 |
Apr 08, 2024 | 18.10 | 18.10 | 18.10 | 18.08 | 17.95 | 3,834 |
Apr 05, 2024 | 18.14 | 18.14 | 18.12 | 18.10 | 17.97 | 1,740 |
Apr 04, 2024 | 18.11 | 18.11 | 18.11 | 18.15 | 18.02 | 7,260 |
Apr 03, 2024 | 18.05 | 18.10 | 18.05 | 18.09 | 17.96 | 6,558 |
Apr 02, 2024 | 18.09 | 18.09 | 18.09 | 18.08 | 17.95 | 4,502 |
Apr 01, 2024 | 18.11 | 18.11 | 18.08 | 18.10 | 17.97 | 1,800 |
Mar 28, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.12 | - |
Mar 27, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.12 | 23,471 |
Mar 26, 2024 | 18.19 | 18.19 | 18.19 | 18.18 | 18.05 | 2,630 |
Mar 25, 2024 | 18.19 | 18.19 | 18.19 | 18.18 | 18.05 | 373 |
Mar 22, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.10 | 4,730 |
Mar 22, 2024 | 0.039 Dividend | |||||
Mar 21, 2024 | 18.18 | 18.20 | 18.18 | 18.18 | 18.01 | 5,090 |
Mar 20, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.05 | 99,973 |
Mar 19, 2024 | 18.20 | 18.20 | 18.16 | 18.17 | 18.00 | 4,000 |
Mar 18, 2024 | 18.11 | 18.11 | 18.09 | 18.08 | 17.91 | 3,600 |
Mar 15, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.98 | 5,350 |
Mar 14, 2024 | 18.16 | 18.16 | 18.16 | 18.15 | 17.98 | 2,421 |
Mar 13, 2024 | 18.24 | 18.28 | 18.24 | 18.25 | 18.08 | 950 |
Mar 12, 2024 | 18.29 | 18.29 | 18.29 | 18.28 | 18.11 | 8,689 |
Mar 11, 2024 | 18.35 | 18.35 | 18.32 | 18.33 | 18.16 | 500 |
Mar 08, 2024 | 18.35 | 18.37 | 18.34 | 18.36 | 18.19 | 2,420 |
Mar 07, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.17 | 2,816 |
Mar 06, 2024 | 18.32 | 18.36 | 18.32 | 18.33 | 18.16 | 3,100 |
Mar 05, 2024 | 18.35 | 18.35 | 18.35 | 18.34 | 18.17 | 9,680 |
Mar 04, 2024 | 18.24 | 18.24 | 18.24 | 18.22 | 18.05 | 6,323 |
Mar 01, 2024 | 18.26 | 18.26 | 18.26 | 18.25 | 18.08 | 8,050 |
Feb 29, 2024 | 18.18 | 18.18 | 18.18 | 18.19 | 18.02 | 7,297 |
Feb 28, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.97 | 26,860 |
Feb 27, 2024 | 18.12 | 18.13 | 18.12 | 18.12 | 17.95 | 21,072 |
Feb 26, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.01 | 6,350 |
Feb 23, 2024 | 18.21 | 18.21 | 18.18 | 18.21 | 18.04 | 5,250 |
Feb 23, 2024 | 0.039 Dividend | |||||
Feb 22, 2024 | 18.16 | 18.16 | 18.14 | 18.15 | 17.94 | 9,508 |
Feb 21, 2024 | 18.19 | 18.19 | 18.15 | 18.15 | 17.94 | 28,144 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |