Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 18.44 | 18.45 | 18.44 | 18.45 | 18.45 | 1,100 |
May 06, 2024 | 18.41 | 18.41 | 18.40 | 18.40 | 18.40 | 2,700 |
May 03, 2024 | 18.39 | 18.39 | 18.35 | 18.35 | 18.35 | 8,500 |
May 02, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1,800 |
May 01, 2024 | 18.20 | 18.24 | 18.19 | 18.21 | 18.21 | 25,500 |
Apr 30, 2024 | 18.15 | 18.18 | 18.15 | 18.17 | 18.17 | 1,100 |
Apr 29, 2024 | 18.22 | 18.22 | 18.20 | 18.20 | 18.20 | 7,300 |
Apr 26, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1,300 |
Apr 25, 2024 | 18.11 | 18.12 | 18.10 | 18.12 | 18.12 | 1,200 |
Apr 24, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Apr 24, 2024 | 0.05 Dividend | |||||
Apr 23, 2024 | 18.26 | 18.26 | 18.25 | 18.25 | 18.20 | 2,200 |
Apr 22, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.17 | 500 |
Apr 19, 2024 | 18.26 | 18.27 | 18.24 | 18.27 | 18.22 | 14,500 |
Apr 18, 2024 | 18.27 | 18.27 | 18.25 | 18.25 | 18.20 | 3,000 |
Apr 17, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.21 | - |
Apr 16, 2024 | 18.26 | 18.29 | 18.26 | 18.27 | 18.22 | 6,100 |
Apr 15, 2024 | 18.30 | 18.30 | 18.26 | 18.26 | 18.21 | 1,600 |
Apr 12, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.33 | 2,200 |
Apr 11, 2024 | 18.30 | 18.30 | 18.29 | 18.29 | 18.24 | 3,600 |
Apr 10, 2024 | 18.38 | 18.38 | 18.29 | 18.30 | 18.25 | 3,700 |
Apr 09, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | 6,100 |
Apr 08, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.33 | 600 |
Apr 05, 2024 | 18.42 | 18.46 | 18.42 | 18.42 | 18.37 | 7,500 |
Apr 04, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.41 | 100 |
Apr 03, 2024 | 18.37 | 18.41 | 18.34 | 18.41 | 18.36 | 17,300 |
Apr 02, 2024 | 18.36 | 18.38 | 18.36 | 18.37 | 18.32 | 3,300 |
Apr 01, 2024 | 18.47 | 18.47 | 18.39 | 18.40 | 18.35 | 14,500 |
Mar 28, 2024 | 18.52 | 18.56 | 18.51 | 18.52 | 18.47 | 10,000 |
Mar 27, 2024 | 18.52 | 18.54 | 18.52 | 18.54 | 18.49 | 9,500 |
Mar 26, 2024 | 18.46 | 18.49 | 18.45 | 18.49 | 18.44 | 8,800 |
Mar 25, 2024 | 18.52 | 18.52 | 18.48 | 18.50 | 18.45 | 11,500 |
Mar 22, 2024 | 18.52 | 18.52 | 18.51 | 18.51 | 18.46 | 1,100 |
Mar 22, 2024 | 0.05 Dividend | |||||
Mar 21, 2024 | 18.54 | 18.54 | 18.49 | 18.51 | 18.41 | 8,900 |
Mar 20, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.38 | 1,600 |
Mar 19, 2024 | 18.49 | 18.49 | 18.48 | 18.48 | 18.38 | 600 |
Mar 18, 2024 | 18.39 | 18.44 | 18.39 | 18.41 | 18.31 | 1,600 |
Mar 15, 2024 | 18.46 | 18.49 | 18.46 | 18.49 | 18.39 | 7,400 |
Mar 14, 2024 | 18.51 | 18.51 | 18.45 | 18.49 | 18.39 | 5,400 |
Mar 13, 2024 | 18.60 | 18.60 | 18.57 | 18.57 | 18.47 | 7,000 |
Mar 12, 2024 | 18.62 | 18.62 | 18.58 | 18.58 | 18.48 | 1,200 |
Mar 11, 2024 | 18.67 | 18.67 | 18.66 | 18.66 | 18.56 | 700 |
Mar 08, 2024 | 18.67 | 18.68 | 18.65 | 18.68 | 18.58 | 2,800 |
Mar 07, 2024 | 18.67 | 18.67 | 18.64 | 18.66 | 18.56 | 12,300 |
Mar 06, 2024 | 18.66 | 18.69 | 18.64 | 18.64 | 18.54 | 7,800 |
Mar 05, 2024 | 18.61 | 18.63 | 18.61 | 18.63 | 18.53 | 900 |
Mar 04, 2024 | 18.50 | 18.54 | 18.50 | 18.54 | 18.44 | 2,900 |
Mar 01, 2024 | 18.52 | 18.59 | 18.48 | 18.57 | 18.47 | 14,600 |
Feb 29, 2024 | 18.50 | 18.52 | 18.50 | 18.52 | 18.42 | 10,400 |
Feb 28, 2024 | 18.46 | 18.47 | 18.46 | 18.47 | 18.37 | 5,300 |
Feb 27, 2024 | 18.48 | 18.48 | 18.45 | 18.45 | 18.35 | 3,100 |
Feb 26, 2024 | 18.49 | 18.51 | 18.49 | 18.49 | 18.39 | 19,800 |
Feb 23, 2024 | 18.48 | 18.54 | 18.48 | 18.54 | 18.44 | 2,100 |
Feb 23, 2024 | 0.05 Dividend | |||||
Feb 22, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | 100 |
Feb 21, 2024 | 18.54 | 18.54 | 18.47 | 18.47 | 18.32 | 13,700 |
Feb 20, 2024 | 18.46 | 18.55 | 18.46 | 18.52 | 18.37 | 4,300 |
Feb 16, 2024 | 18.40 | 18.46 | 18.40 | 18.46 | 18.31 | 28,700 |
Feb 15, 2024 | 18.46 | 18.48 | 18.45 | 18.47 | 18.32 | 15,800 |
Feb 14, 2024 | 18.39 | 18.45 | 18.38 | 18.44 | 18.29 | 9,900 |
Feb 13, 2024 | 18.31 | 18.34 | 18.31 | 18.34 | 18.19 | 8,500 |
Feb 12, 2024 | 18.45 | 18.45 | 18.41 | 18.41 | 18.26 | 14,700 |
Feb 09, 2024 | 18.41 | 18.46 | 18.41 | 18.42 | 18.27 | 20,000 |
Feb 08, 2024 | 18.42 | 18.44 | 18.40 | 18.43 | 18.28 | 9,600 |
Feb 07, 2024 | 18.52 | 18.52 | 18.50 | 18.50 | 18.35 | 6,000 |
Feb 06, 2024 | 18.46 | 18.52 | 18.46 | 18.52 | 18.37 | 700 |
Feb 05, 2024 | 18.45 | 18.49 | 18.45 | 18.47 | 18.32 | 10,200 |
Feb 02, 2024 | 18.63 | 18.63 | 18.55 | 18.59 | 18.44 | 14,200 |
Feb 01, 2024 | 18.69 | 18.73 | 18.69 | 18.73 | 18.58 | 11,400 |
Jan 31, 2024 | 18.61 | 18.62 | 18.60 | 18.62 | 18.47 | 9,000 |
Jan 30, 2024 | 18.49 | 18.53 | 18.49 | 18.53 | 18.38 | 4,400 |
Jan 29, 2024 | 18.41 | 18.49 | 18.41 | 18.49 | 18.34 | 11,700 |
Jan 26, 2024 | 18.38 | 18.44 | 18.38 | 18.41 | 18.26 | 5,000 |
Jan 25, 2024 | 18.44 | 18.45 | 18.43 | 18.44 | 18.29 | 6,500 |
Jan 25, 2024 | 0.049 Dividend | |||||
Jan 24, 2024 | 18.50 | 18.51 | 18.45 | 18.45 | 18.25 | 19,900 |
Jan 23, 2024 | 18.48 | 18.49 | 18.46 | 18.49 | 18.29 | 10,100 |
Jan 22, 2024 | 18.51 | 18.51 | 18.50 | 18.51 | 18.31 | 4,000 |
Jan 19, 2024 | 18.41 | 18.45 | 18.41 | 18.45 | 18.25 | 10,400 |
Jan 18, 2024 | 18.48 | 18.48 | 18.45 | 18.46 | 18.26 | 1,200 |
Jan 17, 2024 | 18.54 | 18.54 | 18.48 | 18.51 | 18.31 | 26,300 |
Jan 16, 2024 | 18.66 | 18.66 | 18.59 | 18.59 | 18.39 | 5,800 |
Jan 15, 2024 | 18.73 | 18.76 | 18.72 | 18.76 | 18.56 | 12,700 |
Jan 12, 2024 | 18.75 | 18.75 | 18.73 | 18.73 | 18.53 | 14,700 |
Jan 11, 2024 | 18.67 | 18.73 | 18.67 | 18.73 | 18.53 | 800 |
Jan 10, 2024 | 18.74 | 18.74 | 18.69 | 18.69 | 18.49 | 1,700 |
Jan 09, 2024 | 18.73 | 18.75 | 18.72 | 18.75 | 18.55 | 13,000 |
Jan 08, 2024 | 18.66 | 18.74 | 18.66 | 18.72 | 18.52 | 6,600 |
Jan 05, 2024 | 18.64 | 18.68 | 18.64 | 18.66 | 18.46 | 7,000 |
Jan 04, 2024 | 18.74 | 18.76 | 18.73 | 18.73 | 18.53 | 7,700 |
Jan 03, 2024 | 18.75 | 18.81 | 18.73 | 18.81 | 18.61 | 1,600 |
Jan 02, 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 18.60 | 19,300 |
Dec 29, 2023 | 18.81 | 18.88 | 18.81 | 18.87 | 18.67 | 1,300 |
Dec 28, 2023 | 18.86 | 18.89 | 18.85 | 18.88 | 18.68 | 2,300 |
Dec 28, 2023 | 0.048 Dividend | |||||
Dec 27, 2023 | 18.90 | 18.97 | 18.90 | 18.97 | 18.72 | 8,600 |
Dec 22, 2023 | 18.92 | 18.92 | 18.79 | 18.79 | 18.54 | 5,800 |
Dec 21, 2023 | 19.05 | 19.05 | 18.91 | 18.91 | 18.66 | 5,900 |
Dec 20, 2023 | 18.94 | 18.98 | 18.94 | 18.97 | 18.72 | 8,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |