Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.10 | 17.15 | 16.96 | 16.96 | 16.96 | 10,345 |
Apr 23, 2024 | 17.24 | 17.24 | 17.15 | 17.15 | 17.15 | 1,381 |
Apr 22, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
Apr 19, 2024 | 17.14 | 17.15 | 17.08 | 17.08 | 17.08 | 11,458 |
Apr 18, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Apr 17, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
Apr 16, 2024 | 17.30 | 17.30 | 17.28 | 17.28 | 17.28 | 688 |
Apr 15, 2024 | 17.35 | 17.45 | 17.30 | 17.30 | 17.30 | 4,300 |
Apr 12, 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 1,700 |
Apr 11, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1,400 |
Apr 10, 2024 | 17.65 | 17.65 | 17.45 | 17.45 | 17.45 | 3,400 |
Apr 09, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 600 |
Apr 08, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 200 |
Apr 05, 2024 | 17.75 | 17.76 | 17.75 | 17.76 | 17.76 | 400 |
Apr 04, 2024 | 17.63 | 17.72 | 17.59 | 17.59 | 17.59 | 794 |
Apr 03, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 02, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 200 |
Apr 01, 2024 | 17.95 | 17.95 | 17.78 | 17.78 | 17.78 | 1,600 |
Mar 28, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 10,600 |
Mar 27, 2024 | 17.86 | 17.86 | 17.84 | 17.85 | 17.85 | 4,139 |
Mar 26, 2024 | 17.95 | 17.95 | 17.93 | 17.93 | 17.93 | 298 |
Mar 25, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Mar 22, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Mar 21, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 175 |
Mar 20, 2024 | 17.70 | 17.72 | 17.70 | 17.71 | 17.71 | 2,350 |
Mar 19, 2024 | 17.72 | 17.76 | 17.71 | 17.75 | 17.75 | 900 |
Mar 18, 2024 | 17.65 | 17.70 | 17.65 | 17.69 | 17.69 | 1,000 |
Mar 15, 2024 | 17.71 | 17.71 | 17.70 | 17.70 | 17.70 | 1,200 |
Mar 14, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 500 |
Mar 13, 2024 | 17.62 | 17.98 | 17.55 | 17.55 | 17.55 | 2,000 |
Mar 12, 2024 | 17.46 | 17.46 | 17.45 | 17.45 | 17.45 | 1,600 |
Mar 11, 2024 | 17.49 | 17.49 | 17.40 | 17.40 | 17.40 | 900 |
Mar 08, 2024 | 17.51 | 17.51 | 17.41 | 17.41 | 17.41 | 1,500 |
Mar 07, 2024 | 17.45 | 17.50 | 17.42 | 17.50 | 17.50 | 3,300 |
Mar 06, 2024 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | 1,000 |
Mar 05, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Mar 04, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 100 |
Mar 01, 2024 | 17.35 | 17.39 | 17.35 | 17.39 | 17.39 | 1,800 |
Feb 29, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 300 |
Feb 28, 2024 | 17.35 | 17.35 | 17.30 | 17.35 | 17.35 | 1,600 |
Feb 27, 2024 | 17.35 | 17.40 | 17.35 | 17.35 | 17.35 | 400 |
Feb 26, 2024 | 17.39 | 17.39 | 17.35 | 17.35 | 17.35 | 3,600 |
Feb 23, 2024 | 17.36 | 17.36 | 17.35 | 17.35 | 17.35 | 1,500 |
Feb 22, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Feb 21, 2024 | 17.44 | 17.44 | 17.21 | 17.26 | 17.26 | 3,500 |
Feb 20, 2024 | 17.37 | 17.43 | 17.35 | 17.43 | 17.43 | 2,800 |
Feb 16, 2024 | 17.51 | 17.51 | 17.48 | 17.49 | 17.49 | 1,350 |
Feb 15, 2024 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 700 |
Feb 14, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 100 |
Feb 13, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 200 |
Feb 12, 2024 | 17.42 | 17.42 | 17.33 | 17.33 | 17.33 | 1,000 |
Feb 09, 2024 | 17.66 | 17.66 | 17.43 | 17.43 | 17.43 | 8,600 |
Feb 08, 2024 | 17.65 | 17.78 | 17.65 | 17.67 | 17.67 | 2,352 |
Feb 07, 2024 | 17.57 | 17.69 | 17.55 | 17.55 | 17.55 | 600 |
Feb 06, 2024 | 17.82 | 17.82 | 17.53 | 17.53 | 17.53 | 8,142 |
Feb 05, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 500 |
Feb 02, 2024 | 17.81 | 17.81 | 17.75 | 17.79 | 17.79 | 3,400 |
Feb 01, 2024 | 17.61 | 17.81 | 17.60 | 17.80 | 17.80 | 15,884 |
Jan 31, 2024 | 17.58 | 17.62 | 17.55 | 17.60 | 17.60 | 19,515 |
Jan 31, 2024 | 0.2875 Dividend | |||||
Jan 30, 2024 | 17.70 | 17.70 | 17.65 | 17.70 | 17.41 | 8,800 |
Jan 29, 2024 | 17.61 | 17.70 | 17.55 | 17.70 | 17.41 | 8,881 |
Jan 26, 2024 | 17.57 | 17.60 | 17.55 | 17.58 | 17.29 | 5,208 |
Jan 25, 2024 | 17.70 | 17.70 | 17.57 | 17.57 | 17.28 | 21,572 |
Jan 24, 2024 | 17.61 | 17.76 | 17.61 | 17.68 | 17.39 | 4,000 |
Jan 23, 2024 | 17.84 | 17.84 | 17.70 | 17.71 | 17.42 | 3,500 |
Jan 22, 2024 | 17.62 | 17.70 | 17.55 | 17.69 | 17.40 | 5,000 |
Jan 19, 2024 | 17.89 | 17.95 | 17.89 | 17.95 | 17.66 | 5,665 |
Jan 18, 2024 | 17.61 | 17.79 | 17.55 | 17.79 | 17.50 | 2,979 |
Jan 17, 2024 | 17.64 | 17.65 | 17.64 | 17.64 | 17.35 | 575 |
Jan 16, 2024 | 17.85 | 17.92 | 17.84 | 17.84 | 17.55 | 3,800 |
Jan 15, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.56 | 100 |
Jan 12, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.38 | 100 |
Jan 11, 2024 | 17.80 | 17.88 | 17.80 | 17.88 | 17.59 | 2,200 |
Jan 10, 2024 | 17.61 | 17.90 | 17.61 | 17.90 | 17.61 | 11,966 |
Jan 09, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.26 | 1,677 |
Jan 08, 2024 | 17.41 | 17.59 | 17.41 | 17.51 | 17.23 | 4,575 |
Jan 05, 2024 | 17.36 | 17.49 | 17.35 | 17.41 | 17.13 | 8,600 |
Jan 04, 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 17.05 | 1,200 |
Jan 03, 2024 | 17.02 | 17.30 | 17.01 | 17.22 | 16.94 | 4,700 |
Jan 02, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.67 | 300 |
Dec 29, 2023 | 16.67 | 16.91 | 16.65 | 16.89 | 16.62 | 6,490 |
Dec 28, 2023 | 16.57 | 16.78 | 16.57 | 16.70 | 16.43 | 1,290 |
Dec 27, 2023 | 16.61 | 17.05 | 16.57 | 16.57 | 16.30 | 10,100 |
Dec 22, 2023 | 16.65 | 16.70 | 16.64 | 16.69 | 16.42 | 14,700 |
Dec 21, 2023 | 16.50 | 16.67 | 16.50 | 16.67 | 16.40 | 16,700 |
Dec 20, 2023 | 16.65 | 16.70 | 16.64 | 16.64 | 16.37 | 20,500 |
Dec 19, 2023 | 16.51 | 16.67 | 16.51 | 16.62 | 16.35 | 13,200 |
Dec 18, 2023 | 16.57 | 16.60 | 16.51 | 16.51 | 16.24 | 10,000 |
Dec 15, 2023 | 16.60 | 16.74 | 16.60 | 16.72 | 16.45 | 2,100 |
Dec 14, 2023 | 16.50 | 16.53 | 16.46 | 16.50 | 16.23 | 56,517 |
Dec 13, 2023 | 16.34 | 16.50 | 16.34 | 16.50 | 16.23 | 7,200 |
Dec 12, 2023 | 16.35 | 16.46 | 16.31 | 16.34 | 16.07 | 8,700 |
Dec 11, 2023 | 16.40 | 16.40 | 16.30 | 16.30 | 16.04 | 12,500 |
Dec 08, 2023 | 16.45 | 16.50 | 16.40 | 16.40 | 16.13 | 15,865 |
Dec 07, 2023 | 16.49 | 16.50 | 16.44 | 16.45 | 16.18 | 6,973 |
Dec 06, 2023 | 16.50 | 16.60 | 16.44 | 16.50 | 16.23 | 36,021 |
Dec 05, 2023 | 16.60 | 16.60 | 16.48 | 16.48 | 16.21 | 12,300 |
Dec 04, 2023 | 16.60 | 16.60 | 16.51 | 16.51 | 16.24 | 12,872 |
Dec 01, 2023 | 16.69 | 16.84 | 16.69 | 16.75 | 16.48 | 3,574 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |