Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.46 | 17.47 | 17.46 | 17.47 | 17.47 | 2,945 |
Apr 18, 2024 | 17.46 | 17.46 | 17.39 | 17.39 | 17.39 | 17,400 |
Apr 17, 2024 | 17.46 | 17.49 | 17.44 | 17.49 | 17.49 | 21,100 |
Apr 16, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 4,200 |
Apr 15, 2024 | 17.50 | 17.50 | 17.43 | 17.44 | 17.44 | 14,300 |
Apr 12, 2024 | 17.56 | 17.57 | 17.51 | 17.51 | 17.51 | 900 |
Apr 11, 2024 | 17.55 | 17.55 | 17.48 | 17.48 | 17.48 | 6,600 |
Apr 10, 2024 | 17.51 | 17.55 | 17.51 | 17.55 | 17.55 | 3,200 |
Apr 09, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 4,700 |
Apr 08, 2024 | 17.58 | 17.58 | 17.54 | 17.54 | 17.54 | 2,200 |
Apr 05, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 500 |
Apr 04, 2024 | 17.59 | 17.60 | 17.59 | 17.60 | 17.60 | 2,800 |
Apr 03, 2024 | 17.55 | 17.57 | 17.55 | 17.57 | 17.57 | 2,000 |
Apr 02, 2024 | 17.52 | 17.56 | 17.52 | 17.56 | 17.56 | 900 |
Apr 01, 2024 | 17.58 | 17.58 | 17.55 | 17.55 | 17.55 | 1,400 |
Mar 28, 2024 | 17.63 | 17.67 | 17.56 | 17.56 | 17.56 | 25,000 |
Mar 27, 2024 | 17.63 | 17.66 | 17.63 | 17.66 | 17.66 | 5,700 |
Mar 27, 2024 | 0.08 Dividend | |||||
Mar 26, 2024 | 17.69 | 17.69 | 17.64 | 17.64 | 17.56 | 2,200 |
Mar 25, 2024 | 17.65 | 17.71 | 17.65 | 17.71 | 17.63 | 3,200 |
Mar 22, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.63 | 2,000 |
Mar 21, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.53 | 1,600 |
Mar 20, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.55 | - |
Mar 19, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 2,300 |
Mar 18, 2024 | 17.62 | 17.62 | 17.56 | 17.56 | 17.48 | 2,800 |
Mar 15, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.56 | 1,000 |
Mar 14, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.59 | - |
Mar 13, 2024 | 17.70 | 17.70 | 17.69 | 17.69 | 17.61 | 12,100 |
Mar 12, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.63 | - |
Mar 11, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.63 | - |
Mar 08, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.65 | 1,800 |
Mar 07, 2024 | 17.71 | 17.71 | 17.70 | 17.70 | 17.62 | 3,100 |
Mar 06, 2024 | 17.73 | 17.74 | 17.68 | 17.72 | 17.64 | 12,900 |
Mar 05, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.56 | - |
Mar 04, 2024 | 17.66 | 17.66 | 17.61 | 17.65 | 17.57 | 4,600 |
Mar 01, 2024 | 17.67 | 17.69 | 17.67 | 17.69 | 17.61 | 5,700 |
Feb 29, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.50 | - |
Feb 28, 2024 | 17.60 | 17.60 | 17.55 | 17.60 | 17.52 | 48,200 |
Feb 28, 2024 | 0.091 Dividend | |||||
Feb 27, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.52 | 1,500 |
Feb 26, 2024 | 17.70 | 17.70 | 17.65 | 17.65 | 17.48 | 600 |
Feb 23, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | - |
Feb 22, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.47 | - |
Feb 21, 2024 | 17.70 | 17.70 | 17.61 | 17.61 | 17.44 | 15,700 |
Feb 20, 2024 | 17.68 | 17.69 | 17.64 | 17.66 | 17.49 | 5,900 |
Feb 16, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.47 | 1,200 |
Feb 15, 2024 | 17.57 | 17.64 | 17.55 | 17.55 | 17.38 | 15,200 |
Feb 14, 2024 | 17.63 | 17.63 | 17.60 | 17.60 | 17.43 | 4,900 |
Feb 13, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.39 | 2,300 |
Feb 12, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.44 | - |
Feb 09, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | - |
Feb 08, 2024 | 17.62 | 17.62 | 17.57 | 17.57 | 17.40 | 3,900 |
Feb 07, 2024 | 17.67 | 17.67 | 17.66 | 17.66 | 17.49 | 1,200 |
Feb 06, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | - |
Feb 05, 2024 | 17.59 | 17.62 | 17.59 | 17.62 | 17.45 | 2,400 |
Feb 02, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.51 | 1,800 |
Feb 01, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.50 | - |
Jan 31, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.52 | 300 |
Jan 30, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | 500 |
Jan 30, 2024 | 0.091 Dividend | |||||
Jan 29, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.40 | - |
Jan 26, 2024 | 17.68 | 17.69 | 17.68 | 17.69 | 17.43 | 5,400 |
Jan 25, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.44 | 100 |
Jan 24, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.41 | - |
Jan 23, 2024 | 17.64 | 17.69 | 17.63 | 17.69 | 17.43 | 6,100 |
Jan 22, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.38 | - |
Jan 19, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.38 | - |
Jan 18, 2024 | 17.66 | 17.67 | 17.66 | 17.67 | 17.41 | 7,100 |
Jan 17, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.42 | 1,000 |
Jan 16, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.51 | 3,100 |
Jan 15, 2024 | 17.78 | 17.80 | 17.78 | 17.80 | 17.54 | 3,200 |
Jan 12, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.54 | 1,400 |
Jan 11, 2024 | 17.74 | 17.74 | 17.71 | 17.72 | 17.46 | 1,200 |
Jan 10, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.52 | - |
Jan 09, 2024 | 17.79 | 17.79 | 17.75 | 17.75 | 17.49 | 1,000 |
Jan 08, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.47 | - |
Jan 05, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.49 | - |
Jan 04, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.51 | 100 |
Jan 03, 2024 | 17.78 | 17.78 | 17.77 | 17.78 | 17.52 | 5,100 |
Jan 02, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.55 | 200 |
Dec 29, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.66 | 3,400 |
Dec 28, 2023 | 17.88 | 17.88 | 17.86 | 17.86 | 17.60 | 1,200 |
Dec 28, 2023 | 0.051 Dividend | |||||
Dec 27, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.54 | - |
Dec 22, 2023 | 17.88 | 17.92 | 17.88 | 17.89 | 17.58 | 4,500 |
Dec 21, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.61 | - |
Dec 20, 2023 | 17.93 | 17.95 | 17.93 | 17.95 | 17.63 | 1,200 |
Dec 19, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.61 | 800 |
Dec 18, 2023 | 17.88 | 17.88 | 17.86 | 17.87 | 17.56 | 2,000 |
Dec 15, 2023 | 17.84 | 17.89 | 17.84 | 17.87 | 17.56 | 5,400 |
Dec 14, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.49 | 300 |
Dec 13, 2023 | 17.69 | 17.76 | 17.68 | 17.76 | 17.45 | 3,900 |
Dec 12, 2023 | 17.64 | 17.65 | 17.61 | 17.65 | 17.34 | 1,300 |
Dec 11, 2023 | 17.63 | 17.64 | 17.63 | 17.64 | 17.33 | 3,900 |
Dec 08, 2023 | 17.65 | 17.66 | 17.64 | 17.66 | 17.35 | 21,100 |
Dec 07, 2023 | 17.70 | 17.74 | 17.70 | 17.74 | 17.43 | 15,500 |
Dec 06, 2023 | 17.68 | 17.71 | 17.68 | 17.70 | 17.39 | 1,800 |
Dec 05, 2023 | 17.64 | 17.65 | 17.61 | 17.61 | 17.30 | 6,700 |
Dec 04, 2023 | 17.57 | 17.58 | 17.57 | 17.58 | 17.27 | 1,400 |
Dec 01, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.30 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |