Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 17.23 | 17.23 | 17.20 | 17.20 | 17.20 | 225 |
May 16, 2024 | 17.54 | 17.54 | 17.24 | 17.35 | 17.35 | 7,651 |
May 15, 2024 | 17.40 | 17.54 | 17.40 | 17.48 | 17.48 | 110,378 |
May 14, 2024 | 17.40 | 17.48 | 17.40 | 17.48 | 17.48 | 2,800 |
May 14, 2024 | 0.33825 Dividend | |||||
May 13, 2024 | 17.69 | 17.69 | 17.53 | 17.68 | 17.34 | 2,139 |
May 10, 2024 | 17.62 | 17.70 | 17.61 | 17.69 | 17.35 | 3,000 |
May 09, 2024 | 17.66 | 17.73 | 17.61 | 17.61 | 17.27 | 4,662 |
May 08, 2024 | 17.60 | 17.69 | 17.55 | 17.69 | 17.35 | 166,017 |
May 07, 2024 | 17.70 | 17.75 | 17.54 | 17.55 | 17.21 | 19,587 |
May 06, 2024 | 17.59 | 17.71 | 17.58 | 17.70 | 17.36 | 14,255 |
May 03, 2024 | 17.38 | 17.60 | 17.38 | 17.51 | 17.18 | 59,740 |
May 02, 2024 | 17.35 | 17.39 | 17.35 | 17.39 | 17.06 | 19,859 |
May 01, 2024 | 17.16 | 17.24 | 17.16 | 17.24 | 16.91 | 2,602 |
Apr 30, 2024 | 17.15 | 17.19 | 16.99 | 17.19 | 16.86 | 17,452 |
Apr 29, 2024 | 16.98 | 17.10 | 16.92 | 17.10 | 16.77 | 5,828 |
Apr 26, 2024 | 16.74 | 16.89 | 16.74 | 16.89 | 16.57 | 5,037 |
Apr 25, 2024 | 16.84 | 16.84 | 16.65 | 16.65 | 16.33 | 40,741 |
Apr 24, 2024 | 16.75 | 16.79 | 16.71 | 16.74 | 16.42 | 11,355 |
Apr 23, 2024 | 16.77 | 16.83 | 16.76 | 16.76 | 16.44 | 2,800 |
Apr 22, 2024 | 16.98 | 16.98 | 16.77 | 16.78 | 16.46 | 4,480 |
Apr 19, 2024 | 16.85 | 16.85 | 16.74 | 16.80 | 16.48 | 97,543 |
Apr 18, 2024 | 16.90 | 16.91 | 16.90 | 16.91 | 16.59 | 700 |
Apr 17, 2024 | 17.01 | 17.01 | 16.77 | 16.81 | 16.48 | 1,332 |
Apr 16, 2024 | 16.84 | 16.84 | 16.73 | 16.80 | 16.48 | 28,769 |
Apr 15, 2024 | 17.01 | 17.01 | 16.65 | 16.65 | 16.33 | 11,404 |
Apr 12, 2024 | 17.13 | 17.15 | 16.96 | 16.96 | 16.64 | 4,023 |
Apr 11, 2024 | 17.18 | 17.20 | 17.15 | 17.17 | 16.84 | 7,332 |
Apr 10, 2024 | 17.21 | 17.24 | 17.20 | 17.24 | 16.91 | 3,247 |
Apr 09, 2024 | 17.26 | 17.30 | 17.26 | 17.27 | 16.94 | 4,300 |
Apr 08, 2024 | 17.23 | 17.24 | 17.23 | 17.24 | 16.91 | 400 |
Apr 05, 2024 | 17.27 | 17.30 | 17.24 | 17.24 | 16.91 | 3,800 |
Apr 04, 2024 | 17.25 | 17.36 | 17.21 | 17.21 | 16.88 | 11,472 |
Apr 03, 2024 | 17.27 | 17.27 | 17.26 | 17.26 | 16.93 | 3,500 |
Apr 02, 2024 | 17.28 | 17.35 | 17.21 | 17.35 | 17.02 | 1,220 |
Apr 01, 2024 | 17.28 | 17.38 | 17.22 | 17.23 | 16.90 | 9,660 |
Mar 28, 2024 | 17.37 | 17.39 | 17.33 | 17.39 | 17.06 | 6,800 |
Mar 27, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.07 | - |
Mar 26, 2024 | 17.35 | 17.40 | 17.35 | 17.40 | 17.07 | 56,900 |
Mar 25, 2024 | 17.39 | 17.40 | 17.34 | 17.36 | 17.03 | 4,505 |
Mar 22, 2024 | 17.39 | 17.48 | 17.36 | 17.36 | 17.03 | 11,433 |
Mar 21, 2024 | 17.42 | 17.48 | 17.42 | 17.48 | 17.15 | 51,496 |
Mar 20, 2024 | 17.40 | 17.45 | 17.38 | 17.42 | 17.09 | 10,800 |
Mar 19, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.11 | 500 |
Mar 18, 2024 | 17.31 | 17.45 | 17.31 | 17.45 | 17.12 | 5,500 |
Mar 15, 2024 | 17.35 | 17.40 | 17.31 | 17.39 | 17.06 | 4,853 |
Mar 14, 2024 | 17.35 | 17.37 | 17.35 | 17.37 | 17.04 | 2,720 |
Mar 13, 2024 | 17.36 | 17.39 | 17.35 | 17.35 | 17.02 | 1,601 |
Mar 12, 2024 | 17.25 | 17.28 | 17.25 | 17.28 | 16.95 | 700 |
Mar 11, 2024 | 17.24 | 17.30 | 17.23 | 17.30 | 16.97 | 3,799 |
Mar 08, 2024 | 17.20 | 17.25 | 17.20 | 17.22 | 16.89 | 9,200 |
Mar 07, 2024 | 17.21 | 17.21 | 17.20 | 17.20 | 16.87 | 6,000 |
Mar 06, 2024 | 17.25 | 17.25 | 17.20 | 17.20 | 16.87 | 1,900 |
Mar 05, 2024 | 17.16 | 17.25 | 17.16 | 17.25 | 16.92 | 3,507 |
Mar 04, 2024 | 17.10 | 17.20 | 17.10 | 17.17 | 16.84 | 68,532 |
Mar 01, 2024 | 17.00 | 17.11 | 16.99 | 17.10 | 16.77 | 3,900 |
Feb 29, 2024 | 17.00 | 17.02 | 16.97 | 16.97 | 16.65 | 2,024 |
Feb 28, 2024 | 17.00 | 17.00 | 16.96 | 16.96 | 16.64 | 5,100 |
Feb 27, 2024 | 16.97 | 16.99 | 16.95 | 16.99 | 16.66 | 11,145 |
Feb 26, 2024 | 16.96 | 17.04 | 16.94 | 17.03 | 16.70 | 3,313 |
Feb 23, 2024 | 16.96 | 17.01 | 16.96 | 16.97 | 16.65 | 3,319 |
Feb 22, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.64 | - |
Feb 21, 2024 | 16.98 | 17.02 | 16.93 | 16.96 | 16.64 | 4,100 |
Feb 20, 2024 | 17.05 | 17.05 | 16.93 | 16.96 | 16.64 | 7,126 |
Feb 16, 2024 | 17.03 | 17.05 | 16.97 | 16.97 | 16.65 | 2,900 |
Feb 15, 2024 | 17.00 | 17.02 | 16.90 | 17.02 | 16.69 | 8,042 |
Feb 14, 2024 | 17.19 | 17.20 | 16.90 | 16.97 | 16.65 | 34,210 |
Feb 14, 2024 | 0.33825 Dividend | |||||
Feb 13, 2024 | 17.31 | 17.34 | 17.22 | 17.34 | 16.68 | 18,018 |
Feb 12, 2024 | 17.37 | 17.38 | 17.33 | 17.33 | 16.67 | 16,800 |
Feb 09, 2024 | 17.33 | 17.40 | 17.30 | 17.31 | 16.65 | 14,500 |
Feb 08, 2024 | 17.44 | 17.47 | 17.31 | 17.39 | 16.72 | 38,285 |
Feb 07, 2024 | 17.46 | 17.55 | 17.43 | 17.55 | 16.88 | 3,100 |
Feb 06, 2024 | 17.51 | 17.51 | 17.46 | 17.47 | 16.80 | 14,000 |
Feb 05, 2024 | 17.55 | 17.55 | 17.43 | 17.43 | 16.76 | 2,450 |
Feb 02, 2024 | 17.38 | 17.60 | 17.34 | 17.60 | 16.93 | 18,582 |
Feb 01, 2024 | 17.19 | 17.39 | 17.15 | 17.39 | 16.72 | 15,591 |
Jan 31, 2024 | 17.17 | 17.25 | 17.17 | 17.18 | 16.52 | 6,950 |
Jan 30, 2024 | 17.12 | 17.12 | 17.10 | 17.11 | 16.46 | 1,300 |
Jan 29, 2024 | 16.90 | 17.12 | 16.90 | 17.12 | 16.46 | 8,546 |
Jan 26, 2024 | 16.97 | 16.98 | 16.90 | 16.95 | 16.30 | 13,166 |
Jan 25, 2024 | 16.95 | 17.00 | 16.90 | 16.90 | 16.25 | 10,064 |
Jan 24, 2024 | 16.88 | 16.95 | 16.85 | 16.95 | 16.30 | 8,108 |
Jan 23, 2024 | 16.80 | 16.88 | 16.73 | 16.88 | 16.23 | 13,822 |
Jan 22, 2024 | 16.60 | 16.82 | 16.60 | 16.71 | 16.07 | 3,198 |
Jan 19, 2024 | 16.83 | 16.83 | 16.65 | 16.65 | 16.01 | 36,372 |
Jan 18, 2024 | 16.86 | 16.86 | 16.76 | 16.81 | 16.17 | 3,521 |
Jan 17, 2024 | 16.90 | 16.90 | 16.85 | 16.85 | 16.21 | 2,372 |
Jan 16, 2024 | 16.82 | 16.90 | 16.80 | 16.90 | 16.25 | 13,829 |
Jan 15, 2024 | 16.85 | 16.89 | 16.80 | 16.89 | 16.24 | 3,600 |
Jan 12, 2024 | 16.77 | 16.84 | 16.75 | 16.84 | 16.20 | 9,491 |
Jan 11, 2024 | 16.78 | 16.78 | 16.74 | 16.75 | 16.11 | 6,477 |
Jan 10, 2024 | 16.74 | 16.79 | 16.72 | 16.77 | 16.13 | 60,291 |
Jan 09, 2024 | 16.79 | 16.84 | 16.74 | 16.74 | 16.10 | 6,055 |
Jan 08, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.16 | 600 |
Jan 05, 2024 | 16.75 | 16.78 | 16.67 | 16.72 | 16.08 | 10,900 |
Jan 04, 2024 | 16.70 | 16.71 | 16.67 | 16.68 | 16.04 | 4,164 |
Jan 03, 2024 | 16.65 | 16.65 | 16.56 | 16.61 | 15.97 | 5,730 |
Jan 02, 2024 | 16.60 | 16.70 | 16.52 | 16.61 | 15.97 | 18,066 |
Dec 29, 2023 | 16.48 | 16.60 | 16.48 | 16.60 | 15.96 | 3,977 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |