Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 175 |
May 30, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
May 29, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 250 |
May 28, 2024 | 17.25 | 17.25 | 17.20 | 17.25 | 17.25 | 6,140 |
May 24, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
May 23, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2,500 |
May 22, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 257 |
May 21, 2024 | 17.25 | 17.40 | 16.80 | 17.40 | 17.40 | 5,200 |
May 20, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
May 17, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
May 16, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
May 15, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
May 14, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
May 13, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
May 10, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 385 |
May 09, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 08, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 07, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 06, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 03, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 02, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 02, 2024 | 0.06 Dividend | |||||
May 01, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 30, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 29, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 26, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 25, 2024 | 17.35 | 17.35 | 17.30 | 17.30 | 17.24 | 500 |
Apr 24, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
Apr 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
Apr 22, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
Apr 19, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
Apr 18, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
Apr 17, 2024 | 17.35 | 17.60 | 17.35 | 17.60 | 17.54 | 600 |
Apr 16, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
Apr 15, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 560 |
Apr 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 11, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 10, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 09, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 08, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 100 |
Apr 05, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 04, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 03, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 02, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
Apr 01, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 1,172 |
Mar 28, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
Mar 27, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
Mar 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
Mar 25, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
Mar 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
Mar 21, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
Mar 20, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
Mar 19, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
Mar 18, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 1,100 |
Mar 15, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.59 | - |
Mar 14, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.59 | 17,995 |
Mar 13, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | - |
Mar 12, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 521 |
Mar 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Mar 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Mar 07, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Mar 06, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Mar 05, 2024 | 17.65 | 18.05 | 17.65 | 18.00 | 17.94 | 1,026 |
Mar 04, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Mar 01, 2024 | 17.55 | 18.05 | 17.55 | 18.00 | 17.94 | 835 |
Feb 29, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 28, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | 100 |
Feb 16, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | - |
Feb 15, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | 101 |
Feb 14, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | 300 |
Feb 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | 268 |
Feb 09, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | 100 |
Feb 07, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 06, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 05, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
Feb 02, 2024 | 17.75 | 18.05 | 17.75 | 18.00 | 17.94 | 4,984 |
Feb 01, 2024 | 17.50 | 18.05 | 17.17 | 18.00 | 17.94 | 983 |
Feb 01, 2024 | 0.06 Dividend | |||||
Jan 31, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
Jan 30, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
Jan 29, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | 110 |
Jan 26, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
Jan 25, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
Jan 24, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
Jan 23, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
Jan 22, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
Jan 19, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
Jan 18, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
Jan 17, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
Jan 16, 2024 | 16.55 | 17.88 | 16.55 | 17.88 | 17.76 | 294 |
Jan 12, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
Jan 11, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |