Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 335 |
May 08, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
May 07, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
May 06, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
May 03, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
May 02, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Apr 30, 2024 | 17.80 | 17.80 | 17.54 | 17.54 | 17.54 | 335 |
Apr 30, 2024 | 0.75 Dividend | |||||
Apr 29, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.37 | - |
Apr 26, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.16 | - |
Apr 25, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.04 | - |
Apr 24, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.22 | - |
Apr 23, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.06 | - |
Apr 22, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.95 | 114 |
Apr 19, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.72 | - |
Apr 18, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.06 | - |
Apr 17, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.87 | - |
Apr 16, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.81 | - |
Apr 15, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.20 | - |
Apr 12, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.20 | - |
Apr 11, 2024 | 18.00 | 18.00 | 17.98 | 17.98 | 17.24 | 100 |
Apr 10, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.29 | - |
Apr 09, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 16.99 | - |
Apr 08, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.95 | - |
Apr 05, 2024 | 17.54 | 17.78 | 17.54 | 17.78 | 17.04 | 138 |
Apr 04, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.87 | - |
Apr 03, 2024 | 17.32 | 17.64 | 17.32 | 17.64 | 16.91 | 120 |
Apr 02, 2024 | 17.48 | 17.62 | 17.48 | 17.60 | 16.87 | 300 |
Mar 28, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 16.85 | - |
Mar 27, 2024 | 17.46 | 17.60 | 17.46 | 17.60 | 16.87 | 100 |
Mar 26, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.83 | - |
Mar 25, 2024 | 17.32 | 17.66 | 17.32 | 17.66 | 16.93 | 60 |
Mar 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.30 | - |
Mar 21, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.68 | - |
Mar 20, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.24 | - |
Mar 19, 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 16.30 | 69 |
Mar 18, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 16.60 | - |
Mar 15, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 16.60 | - |
Mar 14, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 16.74 | 201 |
Mar 13, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 16.74 | - |
Mar 12, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 16.79 | - |
Mar 11, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.70 | - |
Mar 08, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 16.85 | - |
Mar 07, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.68 | - |
Mar 06, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 16.74 | - |
Mar 05, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.95 | - |
Mar 04, 2024 | 17.78 | 17.78 | 17.76 | 17.76 | 17.02 | 200 |
Mar 01, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.22 | - |
Feb 29, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.97 | - |
Feb 28, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 16.99 | - |
Feb 27, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.08 | - |
Feb 26, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.18 | - |
Feb 23, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.10 | - |
Feb 22, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.20 | - |
Feb 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.25 | 30 |
Feb 20, 2024 | 18.24 | 18.24 | 17.50 | 17.50 | 16.78 | 22 |
Feb 19, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.10 | - |
Feb 16, 2024 | 17.84 | 18.06 | 17.84 | 18.06 | 17.31 | 149 |
Feb 15, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 16.85 | - |
Feb 14, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.56 | - |
Feb 13, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.83 | - |
Feb 12, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.70 | - |
Feb 09, 2024 | 17.58 | 17.58 | 17.18 | 17.18 | 16.47 | 100 |
Feb 08, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.81 | - |
Feb 07, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 16.79 | - |
Feb 06, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.68 | - |
Feb 05, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.66 | - |
Feb 02, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.51 | - |
Feb 01, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.72 | - |
Jan 31, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.87 | - |
Jan 30, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.95 | - |
Jan 29, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 16.79 | - |
Jan 26, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.97 | - |
Jan 25, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.81 | - |
Jan 24, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.83 | - |
Jan 23, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.72 | - |
Jan 22, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.41 | - |
Jan 19, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.55 | - |
Jan 18, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.53 | - |
Jan 17, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.49 | 175 |
Jan 16, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.70 | - |
Jan 15, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 16.79 | - |
Jan 12, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 16.79 | - |
Jan 11, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.78 | - |
Jan 10, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 16.60 | - |
Jan 09, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.64 | - |
Jan 08, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.66 | - |
Jan 05, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.83 | - |
Jan 04, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.68 | - |
Jan 03, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.76 | - |
Jan 02, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.83 | - |
Dec 29, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 16.76 | - |
Dec 28, 2023 | 17.68 | 17.68 | 17.48 | 17.48 | 16.76 | 125 |
Dec 27, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 16.62 | - |
Dec 22, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 16.72 | 13 |
Dec 21, 2023 | 17.54 | 17.54 | 17.46 | 17.46 | 16.74 | 5 |
Dec 20, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 16.91 | - |
Dec 19, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 16.93 | - |
Dec 18, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.68 | - |
Dec 15, 2023 | 17.20 | 17.50 | 17.20 | 17.50 | 16.78 | 45 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |