Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.29 | 17.31 | 17.29 | 17.30 | 17.30 | 3,700 |
May 02, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
May 01, 2024 | 17.24 | 17.25 | 17.19 | 17.19 | 17.19 | 5,500 |
Apr 30, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Apr 29, 2024 | 17.22 | 17.23 | 17.22 | 17.23 | 17.23 | 13,700 |
Apr 29, 2024 | 0.034 Dividend | |||||
Apr 26, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.20 | 3,600 |
Apr 25, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.19 | 400 |
Apr 24, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.23 | 1,700 |
Apr 23, 2024 | 17.21 | 17.30 | 17.21 | 17.30 | 17.27 | 5,600 |
Apr 22, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.23 | 2,600 |
Apr 19, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.22 | 5,000 |
Apr 18, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.26 | - |
Apr 17, 2024 | 17.28 | 17.29 | 17.28 | 17.29 | 17.26 | 600 |
Apr 16, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.21 | 5,800 |
Apr 15, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.28 | 4,100 |
Apr 12, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.24 | 3,600 |
Apr 11, 2024 | 17.34 | 17.34 | 17.33 | 17.33 | 17.30 | 5,100 |
Apr 10, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.32 | 800 |
Apr 09, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.40 | 4,600 |
Apr 08, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.36 | - |
Apr 05, 2024 | 17.43 | 17.43 | 17.42 | 17.42 | 17.39 | 1,700 |
Apr 04, 2024 | 17.44 | 17.47 | 17.44 | 17.47 | 17.44 | 11,600 |
Apr 03, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.41 | - |
Apr 02, 2024 | 17.47 | 17.47 | 17.39 | 17.47 | 17.44 | 1,600 |
Apr 01, 2024 | 17.42 | 17.48 | 17.41 | 17.48 | 17.45 | 1,900 |
Mar 28, 2024 | 17.53 | 17.57 | 17.53 | 17.57 | 17.54 | 10,500 |
Mar 27, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.42 | 4,500 |
Mar 27, 2024 | 0.028 Dividend | |||||
Mar 26, 2024 | 17.51 | 17.51 | 17.50 | 17.51 | 17.45 | 6,500 |
Mar 25, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.47 | 1,200 |
Mar 22, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.48 | 600 |
Mar 21, 2024 | 17.48 | 17.49 | 17.48 | 17.49 | 17.43 | 6,800 |
Mar 20, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.41 | 4,200 |
Mar 19, 2024 | 17.45 | 17.46 | 17.45 | 17.45 | 17.39 | 9,600 |
Mar 18, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | - |
Mar 15, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | 4,300 |
Mar 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
Mar 13, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.47 | 5,000 |
Mar 12, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.49 | - |
Mar 11, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.50 | 200 |
Mar 08, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.46 | - |
Mar 07, 2024 | 17.55 | 17.56 | 17.55 | 17.56 | 17.50 | 5,100 |
Mar 06, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.41 | - |
Mar 05, 2024 | 17.51 | 17.51 | 17.50 | 17.50 | 17.44 | 3,700 |
Mar 04, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | 9,000 |
Mar 01, 2024 | 17.50 | 17.52 | 17.48 | 17.52 | 17.46 | 9,400 |
Feb 29, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | 2,800 |
Feb 28, 2024 | 17.40 | 17.41 | 17.40 | 17.41 | 17.35 | 23,600 |
Feb 28, 2024 | 0.022 Dividend | |||||
Feb 27, 2024 | 17.42 | 17.43 | 17.42 | 17.42 | 17.34 | 5,700 |
Feb 26, 2024 | 17.42 | 17.45 | 17.42 | 17.45 | 17.37 | 900 |
Feb 23, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.34 | 9,400 |
Feb 22, 2024 | 17.39 | 17.40 | 17.38 | 17.38 | 17.30 | 12,900 |
Feb 21, 2024 | 17.43 | 17.43 | 17.42 | 17.42 | 17.34 | 72,600 |
Feb 20, 2024 | 17.42 | 17.43 | 17.41 | 17.41 | 17.33 | 52,800 |
Feb 16, 2024 | 17.40 | 17.44 | 17.40 | 17.43 | 17.35 | 5,200 |
Feb 15, 2024 | 17.45 | 17.45 | 17.42 | 17.42 | 17.34 | 134,500 |
Feb 14, 2024 | 17.38 | 17.41 | 17.38 | 17.41 | 17.33 | 6,300 |
Feb 13, 2024 | 17.35 | 17.36 | 17.35 | 17.36 | 17.28 | 800 |
Feb 12, 2024 | 17.44 | 17.45 | 17.44 | 17.45 | 17.37 | 10,300 |
Feb 09, 2024 | 17.44 | 17.44 | 17.36 | 17.37 | 17.29 | 2,500 |
Feb 08, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.38 | 2,900 |
Feb 07, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.39 | - |
Feb 06, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.36 | - |
Feb 05, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.40 | 200 |
Feb 02, 2024 | 17.55 | 17.56 | 17.55 | 17.56 | 17.48 | 26,900 |
Feb 01, 2024 | 17.72 | 17.73 | 17.72 | 17.73 | 17.64 | 2,100 |
Jan 31, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.41 | - |
Jan 30, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.47 | 800 |
Jan 30, 2024 | 0.024 Dividend | |||||
Jan 29, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.40 | 5,200 |
Jan 26, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.38 | 800 |
Jan 25, 2024 | 17.48 | 17.49 | 17.48 | 17.48 | 17.37 | 82,300 |
Jan 24, 2024 | 17.48 | 17.48 | 17.47 | 17.47 | 17.36 | 3,000 |
Jan 23, 2024 | 17.47 | 17.49 | 17.47 | 17.49 | 17.38 | 101,300 |
Jan 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | 16,200 |
Jan 19, 2024 | 17.46 | 17.47 | 17.46 | 17.47 | 17.36 | 3,600 |
Jan 18, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.47 | - |
Jan 17, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.42 | - |
Jan 16, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | 300 |
Jan 15, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.53 | 24,900 |
Jan 12, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.45 | - |
Jan 11, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.41 | - |
Jan 10, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.46 | 2,900 |
Jan 09, 2024 | 17.57 | 17.57 | 17.56 | 17.56 | 17.45 | 2,700 |
Jan 08, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.46 | 5,000 |
Jan 05, 2024 | 17.56 | 17.56 | 17.54 | 17.54 | 17.43 | 8,100 |
Jan 04, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.48 | 1,400 |
Jan 03, 2024 | 17.61 | 17.62 | 17.60 | 17.60 | 17.49 | 5,200 |
Jan 02, 2024 | 17.67 | 17.67 | 17.58 | 17.66 | 17.55 | 5,400 |
Dec 29, 2023 | 17.64 | 17.64 | 17.63 | 17.63 | 17.52 | 6,400 |
Dec 28, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.63 | 4,600 |
Dec 28, 2023 | 0.031 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |