Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
May 03, 2024 | 19.50 | 19.50 | 19.41 | 19.41 | 19.41 | 900 |
May 02, 2024 | 19.51 | 19.51 | 19.45 | 19.50 | 19.50 | 4,100 |
May 01, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Apr 30, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Apr 29, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Apr 26, 2024 | 19.40 | 19.40 | 19.39 | 19.39 | 19.39 | 2,400 |
Apr 25, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Apr 24, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1,200 |
Apr 23, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 5,200 |
Apr 22, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 700 |
Apr 19, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Apr 18, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 800 |
Apr 17, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Apr 16, 2024 | 19.14 | 19.15 | 19.11 | 19.15 | 19.15 | 900 |
Apr 15, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Apr 12, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 100 |
Apr 11, 2024 | 19.20 | 19.20 | 19.13 | 19.13 | 19.13 | 3,800 |
Apr 10, 2024 | 19.50 | 19.50 | 19.45 | 19.47 | 19.47 | 3,800 |
Apr 09, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 500 |
Apr 08, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Apr 05, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 3,600 |
Apr 04, 2024 | 19.50 | 19.50 | 19.47 | 19.47 | 19.47 | 1,000 |
Apr 03, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1,200 |
Apr 02, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 100 |
Apr 01, 2024 | 19.85 | 19.85 | 19.82 | 19.82 | 19.82 | 100 |
Mar 28, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2,300 |
Mar 27, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Mar 26, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 3,000 |
Mar 26, 2024 | 0.08 Dividend | |||||
Mar 25, 2024 | 19.61 | 19.62 | 19.61 | 19.62 | 19.54 | 1,600 |
Mar 22, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | - |
Mar 21, 2024 | 19.58 | 19.60 | 19.58 | 19.60 | 19.52 | 1,900 |
Mar 20, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | 300 |
Mar 19, 2024 | 19.62 | 19.63 | 19.62 | 19.63 | 19.55 | 800 |
Mar 18, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.49 | 2,400 |
Mar 15, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.35 | - |
Mar 14, 2024 | 19.44 | 19.44 | 19.41 | 19.41 | 19.33 | 1,700 |
Mar 13, 2024 | 19.53 | 19.54 | 19.53 | 19.54 | 19.46 | 4,500 |
Mar 12, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.48 | 1,500 |
Mar 11, 2024 | 19.46 | 19.48 | 19.46 | 19.48 | 19.40 | 4,000 |
Mar 08, 2024 | 19.43 | 19.45 | 19.43 | 19.45 | 19.37 | 1,900 |
Mar 07, 2024 | 19.41 | 19.41 | 19.36 | 19.36 | 19.28 | 2,100 |
Mar 06, 2024 | 19.41 | 19.41 | 19.38 | 19.38 | 19.30 | 2,400 |
Mar 05, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.37 | - |
Mar 04, 2024 | 19.37 | 19.40 | 19.37 | 19.40 | 19.32 | 300 |
Mar 01, 2024 | 19.36 | 19.38 | 19.36 | 19.38 | 19.30 | 700 |
Feb 29, 2024 | 19.42 | 19.46 | 19.42 | 19.46 | 19.38 | 1,100 |
Feb 28, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | - |
Feb 27, 2024 | 19.34 | 19.35 | 19.33 | 19.35 | 19.27 | 9,000 |
Feb 26, 2024 | 19.37 | 19.37 | 19.35 | 19.35 | 19.27 | 900 |
Feb 23, 2024 | 19.43 | 19.47 | 19.43 | 19.47 | 19.39 | 500 |
Feb 22, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.19 | 2,800 |
Feb 21, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.10 | 1,000 |
Feb 20, 2024 | 19.20 | 19.20 | 19.18 | 19.18 | 19.10 | 1,400 |
Feb 16, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | 1,000 |
Feb 15, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.98 | 200 |
Feb 14, 2024 | 18.94 | 19.01 | 18.94 | 19.01 | 18.93 | 100 |
Feb 13, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.84 | 100 |
Feb 12, 2024 | 18.97 | 18.97 | 18.96 | 18.96 | 18.88 | 4,100 |
Feb 09, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.79 | 300 |
Feb 08, 2024 | 18.96 | 18.96 | 18.95 | 18.95 | 18.87 | 1,100 |
Feb 07, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.93 | 800 |
Feb 06, 2024 | 19.02 | 19.02 | 19.01 | 19.01 | 18.93 | 500 |
Feb 05, 2024 | 19.15 | 19.15 | 18.98 | 19.05 | 18.97 | 2,000 |
Feb 02, 2024 | 19.10 | 19.10 | 18.99 | 19.04 | 18.96 | 8,100 |
Feb 01, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.94 | 500 |
Jan 31, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.85 | - |
Jan 30, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.85 | 4,200 |
Jan 29, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.79 | - |
Jan 26, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.78 | - |
Jan 25, 2024 | 18.80 | 18.80 | 18.79 | 18.79 | 18.71 | 3,800 |
Jan 24, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.76 | - |
Jan 23, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.72 | 100 |
Jan 22, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.58 | 300 |
Jan 19, 2024 | 18.65 | 18.70 | 18.65 | 18.70 | 18.62 | 500 |
Jan 18, 2024 | 18.62 | 18.64 | 18.62 | 18.64 | 18.56 | 1,500 |
Jan 17, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.64 | 500 |
Jan 16, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.55 | - |
Jan 15, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.55 | - |
Jan 12, 2024 | 18.61 | 18.63 | 18.61 | 18.63 | 18.55 | 600 |
Jan 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | 100 |
Jan 10, 2024 | 18.52 | 18.53 | 18.52 | 18.52 | 18.44 | 12,900 |
Jan 09, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.47 | - |
Jan 08, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.38 | 1,500 |
Jan 05, 2024 | 18.40 | 18.43 | 18.37 | 18.43 | 18.35 | 7,500 |
Jan 04, 2024 | 18.53 | 18.54 | 18.51 | 18.51 | 18.43 | 2,600 |
Jan 03, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.39 | - |
Jan 02, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.07 | - |
Dec 29, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | - |
Dec 28, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.99 | - |
Dec 28, 2023 | 0.1 Dividend | |||||
Dec 27, 2023 | 18.02 | 18.05 | 18.02 | 18.04 | 17.87 | 4,100 |
Dec 22, 2023 | 18.00 | 18.09 | 18.00 | 18.09 | 17.92 | 12,400 |
Dec 21, 2023 | 17.93 | 18.01 | 17.92 | 18.01 | 17.84 | 2,700 |
Dec 20, 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 17.94 | 100 |
Dec 19, 2023 | 18.18 | 18.18 | 18.17 | 18.17 | 18.00 | 1,000 |
Dec 18, 2023 | 18.15 | 18.23 | 18.14 | 18.23 | 18.06 | 12,200 |
Dec 15, 2023 | 18.56 | 18.56 | 18.10 | 18.10 | 17.93 | 100 |
Dec 14, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |