Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 17.37 | 17.37 | 17.32 | 17.32 | 17.32 | 2,400 |
Apr 17, 2024 | 17.42 | 17.42 | 17.38 | 17.41 | 17.41 | 1,500 |
Apr 16, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Apr 15, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 500 |
Apr 12, 2024 | 17.50 | 17.51 | 17.50 | 17.51 | 17.51 | 10,561 |
Apr 11, 2024 | 17.41 | 17.43 | 17.40 | 17.41 | 17.41 | 14,040 |
Apr 10, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 5,000 |
Apr 09, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1,500 |
Apr 08, 2024 | 17.50 | 17.52 | 17.50 | 17.51 | 17.51 | 5,010 |
Apr 05, 2024 | 17.56 | 17.56 | 17.54 | 17.54 | 17.54 | 205 |
Apr 04, 2024 | 17.58 | 17.59 | 17.58 | 17.59 | 17.59 | 6,700 |
Apr 03, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Apr 02, 2024 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | 18,000 |
Apr 01, 2024 | 17.49 | 17.53 | 17.49 | 17.53 | 17.53 | 6,611 |
Mar 28, 2024 | 17.65 | 17.69 | 17.65 | 17.69 | 17.69 | 11,210 |
Mar 27, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2,722 |
Mar 27, 2024 | 0.042 Dividend | |||||
Mar 26, 2024 | 17.66 | 17.68 | 17.66 | 17.66 | 17.62 | 29,200 |
Mar 25, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.62 | 2,700 |
Mar 22, 2024 | 17.68 | 17.72 | 17.68 | 17.72 | 17.68 | 33,400 |
Mar 21, 2024 | 17.62 | 17.64 | 17.62 | 17.64 | 17.60 | 8,900 |
Mar 20, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.58 | - |
Mar 19, 2024 | 17.62 | 17.68 | 17.62 | 17.62 | 17.58 | 19,200 |
Mar 18, 2024 | 17.57 | 17.57 | 17.52 | 17.54 | 17.50 | 6,600 |
Mar 15, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.56 | - |
Mar 14, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.56 | 1,510 |
Mar 13, 2024 | 17.75 | 17.75 | 17.69 | 17.69 | 17.65 | 604 |
Mar 12, 2024 | 17.76 | 17.76 | 17.68 | 17.68 | 17.64 | 800 |
Mar 11, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.78 | - |
Mar 08, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.78 | 2,800 |
Mar 07, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.75 | 100 |
Mar 06, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.73 | 4,900 |
Mar 05, 2024 | 17.79 | 17.80 | 17.79 | 17.80 | 17.76 | 5,400 |
Mar 04, 2024 | 17.66 | 17.71 | 17.66 | 17.71 | 17.67 | 16,000 |
Mar 01, 2024 | 17.71 | 17.72 | 17.71 | 17.72 | 17.68 | 8,600 |
Feb 29, 2024 | 17.61 | 17.63 | 17.61 | 17.63 | 17.59 | 8,900 |
Feb 28, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.55 | 13,300 |
Feb 28, 2024 | 0.041 Dividend | |||||
Feb 27, 2024 | 17.59 | 17.62 | 17.59 | 17.62 | 17.54 | 8,200 |
Feb 26, 2024 | 17.71 | 17.71 | 17.68 | 17.68 | 17.60 | 21,096 |
Feb 23, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.64 | 13,200 |
Feb 22, 2024 | 17.61 | 17.62 | 17.61 | 17.61 | 17.53 | 15,100 |
Feb 21, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 3,500 |
Feb 20, 2024 | 17.66 | 17.66 | 17.65 | 17.66 | 17.58 | 9,370 |
Feb 16, 2024 | 17.55 | 17.57 | 17.55 | 17.57 | 17.49 | 6,500 |
Feb 15, 2024 | 17.61 | 17.61 | 17.57 | 17.60 | 17.52 | 3,800 |
Feb 14, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.47 | 300 |
Feb 13, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.38 | 11,700 |
Feb 12, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.48 | 1,100 |
Feb 09, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.47 | - |
Feb 08, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.47 | 2,500 |
Feb 07, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.59 | 700 |
Feb 06, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
Feb 05, 2024 | 17.61 | 17.61 | 17.60 | 17.60 | 17.52 | 2,500 |
Feb 02, 2024 | 17.76 | 17.76 | 17.73 | 17.73 | 17.65 | 548 |
Feb 01, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.80 | 700 |
Jan 31, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.65 | 400 |
Jan 30, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.53 | - |
Jan 30, 2024 | 0.047 Dividend | |||||
Jan 29, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.48 | 197 |
Jan 26, 2024 | 17.57 | 17.58 | 17.57 | 17.58 | 17.45 | 4,700 |
Jan 25, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | 4,300 |
Jan 24, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | - |
Jan 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | 200 |
Jan 22, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.51 | 9,500 |
Jan 19, 2024 | 17.58 | 17.59 | 17.58 | 17.59 | 17.46 | 5,100 |
Jan 18, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.53 | - |
Jan 17, 2024 | 17.65 | 17.66 | 17.65 | 17.66 | 17.53 | 8,900 |
Jan 16, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.61 | 101 |
Jan 15, 2024 | 17.90 | 17.91 | 17.90 | 17.90 | 17.77 | 12,602 |
Jan 12, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.79 | - |
Jan 11, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.79 | - |
Jan 10, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.79 | - |
Jan 09, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.79 | 1,700 |
Jan 08, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.76 | 11,900 |
Jan 05, 2024 | 17.85 | 17.88 | 17.85 | 17.88 | 17.75 | 11,300 |
Jan 04, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.78 | 300 |
Jan 03, 2024 | 17.99 | 18.00 | 17.99 | 18.00 | 17.87 | 8,100 |
Jan 02, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.83 | 2,006 |
Dec 29, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.90 | 5,200 |
Dec 28, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.93 | 1,600 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 27, 2023 | 18.20 | 18.20 | 18.14 | 18.14 | 17.97 | 14,700 |
Dec 22, 2023 | 18.09 | 18.09 | 17.98 | 17.98 | 17.81 | 1,250 |
Dec 21, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.02 | - |
Dec 20, 2023 | 18.14 | 18.19 | 18.14 | 18.19 | 18.02 | 300 |
Dec 19, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.90 | 100 |
Dec 18, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.89 | 100 |
Dec 15, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | 2,400 |
Dec 14, 2023 | 17.97 | 18.00 | 17.97 | 18.00 | 17.83 | 418 |
Dec 13, 2023 | 17.92 | 17.94 | 17.92 | 17.94 | 17.77 | 901 |
Dec 12, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.57 | 200 |
Dec 11, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.52 | 100 |
Dec 08, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.58 | 100 |
Dec 07, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.36 | - |
Dec 06, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.36 | - |
Dec 05, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.36 | - |
Dec 04, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.36 | - |
Dec 01, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.36 | - |
Nov 30, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |