Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
May 01, 2024 | 16.99 | 17.16 | 16.99 | 17.16 | 17.16 | 6,350 |
May 01, 2024 | 0.28125 Dividend | |||||
Apr 30, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.78 | - |
Apr 29, 2024 | 17.10 | 17.10 | 17.06 | 17.06 | 16.78 | 1,482 |
Apr 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.82 | - |
Apr 25, 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 16.82 | 1,180 |
Apr 24, 2024 | 17.10 | 17.11 | 17.10 | 17.11 | 16.83 | 1,800 |
Apr 23, 2024 | 17.02 | 17.21 | 17.00 | 17.09 | 16.81 | 1,400 |
Apr 22, 2024 | 17.29 | 17.29 | 17.10 | 17.10 | 16.82 | 2,900 |
Apr 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.92 | 100 |
Apr 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.92 | 1,000 |
Apr 17, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.97 | - |
Apr 16, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.97 | 100 |
Apr 15, 2024 | 17.27 | 17.37 | 17.21 | 17.21 | 16.93 | 6,800 |
Apr 12, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.00 | 300 |
Apr 11, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | - |
Apr 10, 2024 | 17.40 | 17.53 | 17.40 | 17.50 | 17.21 | 4,200 |
Apr 09, 2024 | 17.35 | 17.36 | 17.35 | 17.35 | 17.06 | 2,500 |
Apr 08, 2024 | 17.41 | 17.41 | 17.40 | 17.41 | 17.12 | 2,890 |
Apr 05, 2024 | 17.50 | 17.50 | 17.43 | 17.43 | 17.14 | 2,400 |
Apr 04, 2024 | 17.55 | 17.55 | 17.50 | 17.50 | 17.21 | 1,000 |
Apr 03, 2024 | 17.51 | 17.51 | 17.50 | 17.50 | 17.21 | 400 |
Apr 02, 2024 | 17.43 | 17.56 | 17.40 | 17.56 | 17.27 | 1,500 |
Apr 01, 2024 | 17.49 | 17.50 | 17.49 | 17.50 | 17.21 | 300 |
Mar 28, 2024 | 17.49 | 17.61 | 17.49 | 17.61 | 17.32 | 1,704 |
Mar 27, 2024 | 17.53 | 17.54 | 17.53 | 17.54 | 17.25 | 300 |
Mar 26, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.11 | 1,339 |
Mar 25, 2024 | 17.46 | 17.46 | 17.42 | 17.42 | 17.13 | 1,700 |
Mar 22, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.12 | - |
Mar 21, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.12 | 100 |
Mar 20, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.13 | 500 |
Mar 19, 2024 | 17.47 | 17.47 | 17.42 | 17.42 | 17.13 | 800 |
Mar 18, 2024 | 17.45 | 17.55 | 17.45 | 17.55 | 17.26 | 2,000 |
Mar 15, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.13 | 149 |
Mar 14, 2024 | 17.50 | 17.50 | 17.45 | 17.45 | 17.16 | 3,400 |
Mar 13, 2024 | 17.50 | 17.55 | 17.50 | 17.51 | 17.22 | 2,600 |
Mar 12, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | 1,100 |
Mar 11, 2024 | 17.61 | 17.61 | 17.51 | 17.51 | 17.22 | 500 |
Mar 08, 2024 | 17.51 | 17.52 | 17.51 | 17.52 | 17.23 | 1,000 |
Mar 07, 2024 | 17.50 | 17.71 | 17.50 | 17.51 | 17.22 | 2,400 |
Mar 06, 2024 | 17.44 | 17.44 | 17.39 | 17.41 | 17.12 | 2,574 |
Mar 05, 2024 | 17.35 | 17.50 | 17.35 | 17.50 | 17.21 | 3,008 |
Mar 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | - |
Mar 01, 2024 | 17.44 | 17.50 | 17.44 | 17.50 | 17.21 | 2,705 |
Feb 29, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.04 | 187 |
Feb 28, 2024 | 17.49 | 17.49 | 17.47 | 17.47 | 17.18 | 900 |
Feb 27, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | 350 |
Feb 26, 2024 | 17.71 | 17.71 | 17.70 | 17.70 | 17.41 | 1,700 |
Feb 23, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | 1,700 |
Feb 22, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | 1,300 |
Feb 21, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | 3,400 |
Feb 20, 2024 | 17.75 | 17.76 | 17.75 | 17.75 | 17.46 | 9,600 |
Feb 16, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | - |
Feb 15, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | - |
Feb 14, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | - |
Feb 13, 2024 | 17.80 | 17.80 | 17.75 | 17.75 | 17.46 | 1,400 |
Feb 12, 2024 | 17.76 | 17.79 | 17.76 | 17.76 | 17.47 | 600 |
Feb 09, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.49 | - |
Feb 08, 2024 | 17.81 | 17.81 | 17.78 | 17.78 | 17.49 | 4,932 |
Feb 07, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.52 | 600 |
Feb 06, 2024 | 18.08 | 18.10 | 17.81 | 17.81 | 17.52 | 2,112 |
Feb 05, 2024 | 18.01 | 18.02 | 18.01 | 18.01 | 17.71 | 400 |
Feb 02, 2024 | 18.06 | 18.10 | 18.00 | 18.00 | 17.70 | 2,003 |
Feb 01, 2024 | 18.03 | 18.10 | 18.03 | 18.10 | 17.80 | 600 |
Jan 31, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.71 | 100 |
Jan 31, 2024 | 0.28125 Dividend | |||||
Jan 30, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.33 | - |
Jan 29, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.33 | - |
Jan 26, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.33 | - |
Jan 25, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.33 | - |
Jan 24, 2024 | 17.92 | 17.92 | 17.90 | 17.90 | 17.33 | 9,800 |
Jan 23, 2024 | 17.80 | 18.01 | 17.50 | 17.95 | 17.38 | 3,900 |
Jan 22, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.18 | 525 |
Jan 19, 2024 | 18.05 | 18.08 | 17.99 | 17.99 | 17.42 | 825 |
Jan 18, 2024 | 18.06 | 18.11 | 18.06 | 18.11 | 17.53 | 1,500 |
Jan 17, 2024 | 18.09 | 18.09 | 17.95 | 17.95 | 17.38 | 852 |
Jan 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.43 | 1,020 |
Jan 15, 2024 | 17.96 | 18.16 | 17.96 | 18.16 | 17.58 | 1,800 |
Jan 12, 2024 | 17.85 | 18.04 | 17.85 | 17.90 | 17.33 | 11,470 |
Jan 11, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.20 | 100 |
Jan 10, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.09 | - |
Jan 09, 2024 | 17.66 | 17.66 | 17.65 | 17.65 | 17.09 | 800 |
Jan 08, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.09 | - |
Jan 05, 2024 | 17.63 | 17.65 | 17.63 | 17.65 | 17.09 | 900 |
Jan 04, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 16.99 | 600 |
Jan 03, 2024 | 17.51 | 17.55 | 17.51 | 17.55 | 16.99 | 600 |
Jan 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.94 | 400 |
Dec 29, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.51 | - |
Dec 28, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.51 | 100 |
Dec 27, 2023 | 17.32 | 17.32 | 16.99 | 16.99 | 16.45 | 800 |
Dec 22, 2023 | 17.38 | 17.41 | 17.31 | 17.32 | 16.77 | 8,500 |
Dec 21, 2023 | 16.87 | 17.25 | 16.87 | 17.10 | 16.55 | 4,368 |
Dec 20, 2023 | 16.75 | 16.88 | 16.75 | 16.75 | 16.22 | 2,381 |
Dec 19, 2023 | 16.75 | 16.90 | 16.75 | 16.75 | 16.22 | 7,067 |
Dec 18, 2023 | 16.95 | 16.95 | 16.75 | 16.75 | 16.22 | 5,600 |
Dec 15, 2023 | 16.95 | 17.10 | 16.95 | 16.95 | 16.41 | 6,200 |
Dec 14, 2023 | 16.69 | 16.97 | 16.69 | 16.97 | 16.43 | 8,039 |
Dec 13, 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 15.94 | - |
Dec 12, 2023 | 16.50 | 16.62 | 16.47 | 16.47 | 15.94 | 6,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |