Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.40 | 17.66 | 17.40 | 17.65 | 17.65 | 14,370 |
May 02, 2024 | 17.37 | 17.40 | 17.36 | 17.40 | 17.40 | 1,600 |
May 01, 2024 | 17.00 | 17.27 | 16.92 | 17.26 | 17.26 | 13,500 |
May 01, 2024 | 0.28125 Dividend | |||||
Apr 30, 2024 | 17.08 | 17.13 | 17.08 | 17.13 | 16.85 | 1,500 |
Apr 29, 2024 | 17.04 | 17.08 | 17.04 | 17.05 | 16.77 | 2,200 |
Apr 26, 2024 | 17.04 | 17.14 | 17.04 | 17.06 | 16.78 | 5,264 |
Apr 25, 2024 | 17.01 | 17.05 | 17.01 | 17.05 | 16.77 | 900 |
Apr 24, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.82 | 10,000 |
Apr 23, 2024 | 17.10 | 17.19 | 17.10 | 17.12 | 16.84 | 2,800 |
Apr 22, 2024 | 17.08 | 17.14 | 17.08 | 17.08 | 16.80 | 2,400 |
Apr 19, 2024 | 16.96 | 17.06 | 16.95 | 16.96 | 16.68 | 269,375 |
Apr 18, 2024 | 16.99 | 17.00 | 16.75 | 16.85 | 16.57 | 5,900 |
Apr 17, 2024 | 17.00 | 17.05 | 16.92 | 16.97 | 16.69 | 5,900 |
Apr 16, 2024 | 17.08 | 17.08 | 16.85 | 16.85 | 16.57 | 13,400 |
Apr 15, 2024 | 17.07 | 17.14 | 17.00 | 17.05 | 16.77 | 8,933 |
Apr 12, 2024 | 17.10 | 17.40 | 17.10 | 17.16 | 16.88 | 29,500 |
Apr 11, 2024 | 17.16 | 17.20 | 17.10 | 17.20 | 16.92 | 8,200 |
Apr 10, 2024 | 17.31 | 17.31 | 17.20 | 17.31 | 17.03 | 9,600 |
Apr 09, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.02 | 200 |
Apr 08, 2024 | 17.45 | 17.45 | 17.19 | 17.21 | 16.93 | 8,180 |
Apr 05, 2024 | 17.49 | 17.49 | 17.45 | 17.45 | 17.16 | 61,534 |
Apr 04, 2024 | 17.35 | 17.46 | 17.35 | 17.46 | 17.17 | 2,900 |
Apr 03, 2024 | 17.35 | 17.35 | 17.30 | 17.35 | 17.07 | 13,700 |
Apr 02, 2024 | 17.37 | 17.45 | 17.30 | 17.44 | 17.15 | 51,000 |
Apr 01, 2024 | 17.48 | 17.51 | 17.48 | 17.50 | 17.21 | 6,665 |
Mar 28, 2024 | 17.51 | 17.51 | 17.50 | 17.51 | 17.22 | 3,300 |
Mar 27, 2024 | 17.50 | 17.52 | 17.50 | 17.52 | 17.24 | 700 |
Mar 26, 2024 | 17.65 | 17.65 | 17.41 | 17.41 | 17.12 | 3,240 |
Mar 25, 2024 | 17.53 | 17.56 | 17.50 | 17.50 | 17.21 | 1,600 |
Mar 22, 2024 | 17.51 | 17.51 | 17.50 | 17.51 | 17.22 | 5,500 |
Mar 21, 2024 | 17.36 | 17.50 | 17.36 | 17.50 | 17.21 | 27,400 |
Mar 20, 2024 | 17.41 | 17.45 | 17.41 | 17.41 | 17.12 | 900 |
Mar 19, 2024 | 17.46 | 17.46 | 17.35 | 17.46 | 17.17 | 4,175 |
Mar 18, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.20 | 1,000 |
Mar 15, 2024 | 17.45 | 17.46 | 17.45 | 17.46 | 17.17 | 1,100 |
Mar 14, 2024 | 17.40 | 17.56 | 17.39 | 17.46 | 17.17 | 9,800 |
Mar 13, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.31 | 2,000 |
Mar 12, 2024 | 17.45 | 17.49 | 17.45 | 17.46 | 17.17 | 3,899 |
Mar 11, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.25 | 200 |
Mar 08, 2024 | 17.71 | 17.71 | 17.65 | 17.65 | 17.36 | 500 |
Mar 07, 2024 | 17.62 | 17.63 | 17.50 | 17.63 | 17.34 | 6,800 |
Mar 06, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.07 | 700 |
Mar 05, 2024 | 17.39 | 17.50 | 17.39 | 17.50 | 17.21 | 1,300 |
Mar 04, 2024 | 17.39 | 17.39 | 17.25 | 17.25 | 16.97 | 6,210 |
Mar 01, 2024 | 17.34 | 17.40 | 17.34 | 17.40 | 17.11 | 550 |
Feb 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | 1,000 |
Feb 28, 2024 | 17.49 | 17.50 | 17.49 | 17.50 | 17.21 | 600 |
Feb 27, 2024 | 17.65 | 17.65 | 17.64 | 17.64 | 17.35 | 300 |
Feb 26, 2024 | 17.65 | 17.66 | 17.65 | 17.65 | 17.36 | 500 |
Feb 23, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.36 | 800 |
Feb 22, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | - |
Feb 21, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | - |
Feb 20, 2024 | 17.78 | 17.78 | 17.75 | 17.75 | 17.46 | 2,935 |
Feb 16, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.49 | 250 |
Feb 15, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.56 | 1,300 |
Feb 14, 2024 | 17.77 | 17.85 | 17.77 | 17.85 | 17.56 | 3,707 |
Feb 13, 2024 | 17.77 | 17.78 | 17.77 | 17.77 | 17.48 | 1,800 |
Feb 12, 2024 | 17.78 | 17.78 | 17.77 | 17.77 | 17.48 | 1,765 |
Feb 09, 2024 | 17.78 | 17.78 | 17.77 | 17.77 | 17.48 | 3,000 |
Feb 08, 2024 | 17.76 | 17.78 | 17.76 | 17.78 | 17.49 | 1,571 |
Feb 07, 2024 | 18.00 | 18.08 | 17.86 | 17.86 | 17.57 | 2,850 |
Feb 06, 2024 | 17.93 | 17.95 | 17.92 | 17.92 | 17.63 | 1,785 |
Feb 05, 2024 | 18.10 | 18.10 | 18.01 | 18.01 | 17.71 | 1,600 |
Feb 02, 2024 | 18.40 | 18.40 | 18.11 | 18.11 | 17.81 | 1,190 |
Feb 01, 2024 | 18.19 | 18.30 | 18.15 | 18.30 | 18.00 | 3,000 |
Jan 31, 2024 | 18.03 | 18.03 | 17.92 | 17.92 | 17.63 | 1,100 |
Jan 31, 2024 | 0.28125 Dividend | |||||
Jan 30, 2024 | 18.12 | 18.12 | 18.11 | 18.11 | 17.54 | 2,380 |
Jan 29, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.54 | 2,606 |
Jan 26, 2024 | 17.81 | 18.10 | 17.81 | 17.93 | 17.36 | 400 |
Jan 25, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.22 | 1,650 |
Jan 24, 2024 | 18.10 | 18.11 | 18.00 | 18.00 | 17.43 | 997 |
Jan 23, 2024 | 18.01 | 18.09 | 18.00 | 18.09 | 17.52 | 800 |
Jan 22, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.52 | - |
Jan 19, 2024 | 18.05 | 18.09 | 17.89 | 18.09 | 17.52 | 7,451 |
Jan 18, 2024 | 17.88 | 18.05 | 17.88 | 18.05 | 17.48 | 2,700 |
Jan 17, 2024 | 18.00 | 18.00 | 17.88 | 17.88 | 17.31 | 3,507 |
Jan 16, 2024 | 18.04 | 18.06 | 18.01 | 18.02 | 17.45 | 2,003 |
Jan 15, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.55 | 800 |
Jan 12, 2024 | 17.99 | 18.00 | 17.89 | 18.00 | 17.43 | 6,700 |
Jan 11, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.51 | - |
Jan 10, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.51 | - |
Jan 09, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.51 | 1,300 |
Jan 08, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.04 | 103 |
Jan 05, 2024 | 17.65 | 17.65 | 17.50 | 17.65 | 17.09 | 1,705 |
Jan 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.95 | - |
Jan 03, 2024 | 17.49 | 17.51 | 17.49 | 17.50 | 16.95 | 1,400 |
Jan 02, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.66 | 300 |
Dec 29, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 16.91 | 1,722 |
Dec 28, 2023 | 17.31 | 17.31 | 17.30 | 17.30 | 16.75 | 1,900 |
Dec 27, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 16.89 | - |
Dec 22, 2023 | 17.28 | 17.49 | 17.28 | 17.44 | 16.89 | 13,690 |
Dec 21, 2023 | 17.25 | 17.30 | 17.25 | 17.28 | 16.73 | 14,563 |
Dec 20, 2023 | 16.80 | 16.95 | 16.80 | 16.95 | 16.41 | 3,640 |
Dec 19, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.27 | 145 |
Dec 18, 2023 | 16.75 | 16.81 | 16.75 | 16.80 | 16.27 | 1,975 |
Dec 15, 2023 | 16.95 | 17.10 | 16.95 | 17.10 | 16.56 | 514 |
Dec 14, 2023 | 16.64 | 16.85 | 16.64 | 16.85 | 16.32 | 13,200 |
Dec 13, 2023 | 16.65 | 16.65 | 16.49 | 16.50 | 15.98 | 12,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |