Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 17.55 | 17.55 | 17.41 | 17.50 | 17.50 | 4,480 |
May 09, 2024 | 17.51 | 17.51 | 17.49 | 17.49 | 17.49 | 47,062 |
May 08, 2024 | 17.41 | 17.50 | 17.41 | 17.43 | 17.43 | 2,800 |
May 07, 2024 | 17.10 | 17.54 | 17.10 | 17.54 | 17.54 | 12,000 |
May 06, 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 573 |
May 03, 2024 | 17.29 | 17.50 | 17.29 | 17.44 | 17.44 | 20,342 |
May 02, 2024 | 17.03 | 17.33 | 17.03 | 17.33 | 17.33 | 3,651 |
May 01, 2024 | 17.30 | 17.30 | 17.24 | 17.30 | 17.30 | 801 |
Apr 30, 2024 | 17.14 | 17.31 | 17.14 | 17.31 | 17.31 | 6,062 |
Apr 29, 2024 | 17.19 | 17.29 | 17.18 | 17.29 | 17.29 | 700 |
Apr 26, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 100 |
Apr 25, 2024 | 17.13 | 17.13 | 17.11 | 17.13 | 17.13 | 1,100 |
Apr 24, 2024 | 17.33 | 17.33 | 17.12 | 17.12 | 17.12 | 533 |
Apr 23, 2024 | 17.10 | 17.14 | 17.03 | 17.10 | 17.10 | 4,972 |
Apr 22, 2024 | 17.20 | 17.21 | 17.09 | 17.10 | 17.10 | 3,485 |
Apr 19, 2024 | 17.32 | 17.32 | 17.22 | 17.22 | 17.22 | 4,156 |
Apr 18, 2024 | 17.15 | 17.17 | 17.15 | 17.16 | 17.16 | 2,400 |
Apr 17, 2024 | 17.15 | 17.23 | 17.15 | 17.22 | 17.22 | 2,806 |
Apr 16, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 500 |
Apr 15, 2024 | 17.24 | 17.26 | 17.10 | 17.10 | 17.10 | 5,050 |
Apr 12, 2024 | 17.04 | 17.26 | 17.04 | 17.25 | 17.25 | 2,279 |
Apr 11, 2024 | 17.10 | 17.43 | 17.10 | 17.43 | 17.43 | 1,700 |
Apr 10, 2024 | 17.24 | 17.26 | 17.20 | 17.20 | 17.20 | 5,800 |
Apr 09, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 95,400 |
Apr 08, 2024 | 17.10 | 17.24 | 17.10 | 17.16 | 17.16 | 1,900 |
Apr 05, 2024 | 16.99 | 17.25 | 16.99 | 17.25 | 17.25 | 3,700 |
Apr 04, 2024 | 17.00 | 17.11 | 17.00 | 17.11 | 17.11 | 1,100 |
Apr 03, 2024 | 17.07 | 17.08 | 16.97 | 16.97 | 16.97 | 2,402 |
Apr 02, 2024 | 17.08 | 17.16 | 17.06 | 17.06 | 17.06 | 3,580 |
Apr 01, 2024 | 17.04 | 17.36 | 17.00 | 17.36 | 17.36 | 7,849 |
Mar 28, 2024 | 17.35 | 17.35 | 17.05 | 17.05 | 17.05 | 2,949 |
Mar 27, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 100 |
Mar 27, 2024 | 0.241563 Dividend | |||||
Mar 26, 2024 | 17.22 | 17.22 | 17.09 | 17.09 | 16.85 | 659 |
Mar 25, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.01 | 200 |
Mar 22, 2024 | 17.10 | 17.30 | 17.10 | 17.28 | 17.04 | 100,700 |
Mar 21, 2024 | 17.15 | 17.32 | 17.15 | 17.25 | 17.01 | 7,029 |
Mar 20, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.92 | 400 |
Mar 19, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.90 | - |
Mar 18, 2024 | 17.10 | 17.14 | 17.10 | 17.14 | 16.90 | 1,300 |
Mar 15, 2024 | 17.11 | 17.11 | 17.10 | 17.10 | 16.86 | 300 |
Mar 14, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.73 | - |
Mar 13, 2024 | 17.00 | 17.00 | 16.97 | 16.97 | 16.73 | 1,300 |
Mar 12, 2024 | 16.82 | 17.10 | 16.82 | 17.10 | 16.86 | 1,300 |
Mar 11, 2024 | 17.01 | 17.11 | 17.01 | 17.11 | 16.87 | 2,000 |
Mar 08, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.87 | 700 |
Mar 07, 2024 | 17.07 | 17.10 | 17.07 | 17.10 | 16.86 | 700 |
Mar 06, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.77 | 283 |
Mar 05, 2024 | 17.20 | 17.20 | 17.09 | 17.10 | 16.86 | 1,500 |
Mar 04, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.84 | 2,300 |
Mar 01, 2024 | 17.10 | 17.15 | 17.10 | 17.15 | 16.91 | 1,200 |
Feb 29, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | 200 |
Feb 28, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | 200 |
Feb 27, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.84 | - |
Feb 26, 2024 | 17.15 | 17.15 | 17.08 | 17.08 | 16.84 | 91,100 |
Feb 23, 2024 | 17.21 | 17.24 | 17.12 | 17.12 | 16.88 | 4,980 |
Feb 22, 2024 | 17.11 | 17.21 | 17.11 | 17.21 | 16.97 | 1,700 |
Feb 21, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.96 | 1,800 |
Feb 20, 2024 | 17.20 | 17.21 | 17.15 | 17.20 | 16.96 | 3,450 |
Feb 16, 2024 | 17.04 | 17.20 | 17.04 | 17.20 | 16.96 | 3,313 |
Feb 15, 2024 | 17.20 | 17.20 | 17.07 | 17.19 | 16.95 | 2,287 |
Feb 14, 2024 | 17.09 | 17.10 | 17.09 | 17.10 | 16.86 | 810 |
Feb 13, 2024 | 16.97 | 17.01 | 16.89 | 16.95 | 16.71 | 11,660 |
Feb 12, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.91 | 600 |
Feb 09, 2024 | 16.98 | 17.01 | 16.98 | 17.00 | 16.76 | 2,400 |
Feb 08, 2024 | 17.00 | 17.14 | 17.00 | 17.05 | 16.81 | 3,700 |
Feb 07, 2024 | 17.23 | 17.23 | 16.95 | 16.95 | 16.71 | 7,155 |
Feb 06, 2024 | 17.22 | 17.22 | 17.05 | 17.05 | 16.81 | 4,885 |
Feb 05, 2024 | 17.20 | 17.30 | 17.20 | 17.25 | 17.01 | 4,000 |
Feb 02, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.06 | 400 |
Feb 01, 2024 | 17.37 | 17.45 | 17.35 | 17.38 | 17.13 | 2,382 |
Jan 31, 2024 | 17.20 | 17.31 | 17.20 | 17.31 | 17.07 | 400 |
Jan 30, 2024 | 17.26 | 17.31 | 17.25 | 17.25 | 17.01 | 3,500 |
Jan 29, 2024 | 16.76 | 17.30 | 16.76 | 17.30 | 17.06 | 54,588 |
Jan 26, 2024 | 17.00 | 17.18 | 16.95 | 17.18 | 16.94 | 1,500 |
Jan 25, 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 16.76 | 27,626 |
Jan 24, 2024 | 17.06 | 17.20 | 17.02 | 17.20 | 16.96 | 1,452 |
Jan 23, 2024 | 17.05 | 17.31 | 17.04 | 17.29 | 17.05 | 2,300 |
Jan 22, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.82 | - |
Jan 19, 2024 | 16.68 | 17.06 | 16.68 | 17.06 | 16.82 | 4,496 |
Jan 18, 2024 | 16.62 | 16.93 | 16.62 | 16.89 | 16.65 | 3,082 |
Jan 17, 2024 | 16.51 | 16.81 | 16.51 | 16.75 | 16.51 | 2,373 |
Jan 16, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.33 | - |
Jan 15, 2024 | 16.46 | 16.68 | 16.46 | 16.56 | 16.33 | 32,300 |
Jan 12, 2024 | 16.32 | 16.44 | 16.30 | 16.44 | 16.21 | 34,913 |
Jan 11, 2024 | 16.30 | 16.32 | 16.30 | 16.32 | 16.09 | 1,800 |
Jan 10, 2024 | 16.39 | 16.41 | 16.33 | 16.33 | 16.10 | 3,625 |
Jan 09, 2024 | 16.36 | 16.37 | 16.25 | 16.25 | 16.02 | 3,624 |
Jan 08, 2024 | 16.24 | 16.30 | 16.24 | 16.30 | 16.07 | 41,700 |
Jan 05, 2024 | 16.30 | 16.44 | 16.27 | 16.32 | 16.09 | 2,200 |
Jan 04, 2024 | 16.25 | 16.32 | 16.20 | 16.28 | 16.05 | 3,850 |
Jan 03, 2024 | 15.87 | 16.32 | 15.87 | 16.31 | 16.08 | 5,700 |
Jan 02, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.93 | 300 |
Dec 29, 2023 | 15.86 | 15.95 | 15.85 | 15.95 | 15.72 | 6,279 |
Dec 28, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | 400 |
Dec 28, 2023 | 0.241563 Dividend | |||||
Dec 27, 2023 | 15.96 | 16.02 | 15.93 | 16.02 | 15.56 | 1,385 |
Dec 22, 2023 | 15.89 | 15.99 | 15.89 | 15.99 | 15.53 | 1,596 |
Dec 21, 2023 | 15.73 | 15.89 | 15.73 | 15.89 | 15.43 | 2,249 |
Dec 20, 2023 | 15.85 | 15.85 | 15.75 | 15.76 | 15.30 | 4,350 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |