Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 16.67 | 16.80 | 16.66 | 16.80 | 16.80 | 9,600 |
May 31, 2024 | 0.163 Dividend | |||||
May 30, 2024 | 16.87 | 16.87 | 16.79 | 16.86 | 16.70 | 2,200 |
May 29, 2024 | 16.80 | 16.85 | 16.80 | 16.81 | 16.65 | 2,400 |
May 28, 2024 | 17.03 | 17.03 | 16.85 | 16.86 | 16.70 | 9,900 |
May 27, 2024 | 17.09 | 17.11 | 17.09 | 17.11 | 16.94 | 500 |
May 24, 2024 | 17.11 | 17.11 | 17.04 | 17.06 | 16.90 | 6,800 |
May 23, 2024 | 17.11 | 17.13 | 17.11 | 17.11 | 16.94 | 2,800 |
May 22, 2024 | 17.30 | 17.30 | 17.24 | 17.25 | 17.08 | 400 |
May 21, 2024 | 17.20 | 17.26 | 17.20 | 17.26 | 17.09 | 18,300 |
May 17, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.04 | 200 |
May 16, 2024 | 17.16 | 17.19 | 17.16 | 17.19 | 17.02 | 2,400 |
May 15, 2024 | 17.20 | 17.20 | 17.12 | 17.13 | 16.96 | 2,600 |
May 14, 2024 | 17.02 | 17.10 | 17.02 | 17.10 | 16.93 | 800 |
May 13, 2024 | 17.12 | 17.12 | 17.06 | 17.06 | 16.90 | 500 |
May 10, 2024 | 17.10 | 17.11 | 17.10 | 17.11 | 16.95 | 2,100 |
May 09, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.87 | 5,000 |
May 08, 2024 | 17.03 | 17.03 | 16.95 | 16.98 | 16.82 | 900 |
May 07, 2024 | 16.90 | 16.95 | 16.90 | 16.95 | 16.79 | 800 |
May 06, 2024 | 16.76 | 16.83 | 16.75 | 16.83 | 16.67 | 1,900 |
May 03, 2024 | 16.65 | 16.69 | 16.61 | 16.68 | 16.52 | 400 |
May 02, 2024 | 16.67 | 16.67 | 16.57 | 16.59 | 16.43 | 700 |
May 01, 2024 | 16.63 | 16.71 | 16.63 | 16.71 | 16.55 | 11,200 |
Apr 30, 2024 | 16.76 | 16.76 | 16.70 | 16.70 | 16.54 | 2,000 |
Apr 29, 2024 | 16.79 | 16.79 | 16.67 | 16.68 | 16.52 | 1,900 |
Apr 29, 2024 | 0.163 Dividend | |||||
Apr 26, 2024 | 16.93 | 16.95 | 16.92 | 16.92 | 16.59 | 600 |
Apr 25, 2024 | 17.02 | 17.02 | 16.84 | 16.90 | 16.58 | 3,300 |
Apr 24, 2024 | 16.97 | 17.00 | 16.96 | 16.99 | 16.66 | 5,500 |
Apr 23, 2024 | 16.97 | 16.99 | 16.97 | 16.98 | 16.65 | 1,200 |
Apr 22, 2024 | 16.78 | 16.93 | 16.78 | 16.88 | 16.56 | 4,200 |
Apr 19, 2024 | 16.63 | 16.73 | 16.63 | 16.72 | 16.40 | 800 |
Apr 18, 2024 | 16.67 | 16.67 | 16.58 | 16.59 | 16.27 | 600 |
Apr 17, 2024 | 16.57 | 16.60 | 16.53 | 16.55 | 16.23 | 3,800 |
Apr 16, 2024 | 16.50 | 16.58 | 16.50 | 16.54 | 16.22 | 2,300 |
Apr 15, 2024 | 16.68 | 16.68 | 16.50 | 16.53 | 16.21 | 2,000 |
Apr 12, 2024 | 16.64 | 16.64 | 16.50 | 16.56 | 16.24 | 5,000 |
Apr 11, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.39 | 100 |
Apr 10, 2024 | 16.74 | 16.77 | 16.73 | 16.74 | 16.42 | 1,500 |
Apr 09, 2024 | 16.75 | 16.75 | 16.69 | 16.75 | 16.43 | 1,300 |
Apr 08, 2024 | 16.87 | 16.88 | 16.82 | 16.85 | 16.53 | 11,700 |
Apr 05, 2024 | 16.85 | 16.85 | 16.75 | 16.81 | 16.49 | 1,600 |
Apr 04, 2024 | 16.85 | 16.85 | 16.66 | 16.66 | 16.34 | 2,400 |
Apr 03, 2024 | 16.89 | 16.89 | 16.77 | 16.79 | 16.47 | 3,200 |
Apr 02, 2024 | 16.91 | 16.91 | 16.84 | 16.85 | 16.53 | 3,500 |
Apr 01, 2024 | 16.93 | 16.95 | 16.92 | 16.92 | 16.59 | 4,100 |
Mar 28, 2024 | 16.92 | 16.93 | 16.92 | 16.93 | 16.60 | 1,000 |
Mar 27, 2024 | 16.90 | 16.90 | 16.86 | 16.88 | 16.56 | 700 |
Mar 27, 2024 | 0.161 Dividend | |||||
Mar 26, 2024 | 16.98 | 16.99 | 16.93 | 16.95 | 16.47 | 6,300 |
Mar 25, 2024 | 17.03 | 17.03 | 16.93 | 16.93 | 16.45 | 1,300 |
Mar 22, 2024 | 17.18 | 17.18 | 17.03 | 17.03 | 16.54 | 2,800 |
Mar 21, 2024 | 16.98 | 17.08 | 16.98 | 17.07 | 16.58 | 3,900 |
Mar 20, 2024 | 16.86 | 16.86 | 16.82 | 16.86 | 16.38 | 3,000 |
Mar 19, 2024 | 16.78 | 16.78 | 16.77 | 16.77 | 16.29 | 900 |
Mar 18, 2024 | 16.73 | 16.73 | 16.68 | 16.68 | 16.20 | 3,100 |
Mar 15, 2024 | 16.59 | 16.67 | 16.59 | 16.64 | 16.17 | 3,600 |
Mar 14, 2024 | 16.66 | 16.66 | 16.59 | 16.59 | 16.12 | 2,700 |
Mar 13, 2024 | 16.67 | 16.67 | 16.61 | 16.61 | 16.14 | 3,500 |
Mar 12, 2024 | 16.59 | 16.62 | 16.55 | 16.61 | 16.14 | 14,300 |
Mar 11, 2024 | 16.51 | 16.51 | 16.46 | 16.51 | 16.04 | 2,700 |
Mar 08, 2024 | 16.43 | 16.57 | 16.43 | 16.57 | 16.10 | 2,100 |
Mar 07, 2024 | 16.55 | 16.55 | 16.46 | 16.48 | 16.01 | 4,000 |
Mar 06, 2024 | 16.55 | 16.59 | 16.51 | 16.52 | 16.05 | 4,300 |
Mar 05, 2024 | 16.62 | 16.66 | 16.60 | 16.60 | 16.13 | 3,200 |
Mar 04, 2024 | 16.51 | 16.60 | 16.51 | 16.60 | 16.13 | 1,700 |
Mar 01, 2024 | 16.51 | 16.53 | 16.49 | 16.52 | 16.05 | 26,900 |
Feb 29, 2024 | 16.67 | 16.67 | 16.52 | 16.54 | 16.07 | 1,700 |
Feb 28, 2024 | 16.52 | 16.55 | 16.47 | 16.53 | 16.06 | 4,600 |
Feb 28, 2024 | 0.16 Dividend | |||||
Feb 27, 2024 | 16.55 | 16.62 | 16.55 | 16.62 | 15.99 | 1,600 |
Feb 26, 2024 | 16.63 | 16.65 | 16.54 | 16.55 | 15.92 | 10,100 |
Feb 23, 2024 | 16.59 | 16.60 | 16.55 | 16.58 | 15.95 | 1,500 |
Feb 22, 2024 | 16.49 | 16.55 | 16.49 | 16.55 | 15.92 | 1,400 |
Feb 21, 2024 | 16.32 | 16.33 | 16.32 | 16.32 | 15.70 | 1,300 |
Feb 20, 2024 | 16.37 | 16.37 | 16.33 | 16.34 | 15.72 | 12,500 |
Feb 16, 2024 | 16.44 | 16.44 | 16.35 | 16.35 | 15.73 | 8,700 |
Feb 15, 2024 | 16.32 | 16.38 | 16.29 | 16.35 | 15.73 | 5,400 |
Feb 14, 2024 | 16.20 | 16.24 | 16.16 | 16.23 | 15.62 | 5,400 |
Feb 13, 2024 | 16.14 | 16.15 | 16.05 | 16.11 | 15.50 | 17,700 |
Feb 12, 2024 | 16.17 | 16.21 | 16.12 | 16.18 | 15.57 | 7,400 |
Feb 09, 2024 | 16.14 | 16.14 | 16.04 | 16.12 | 15.51 | 24,300 |
Feb 08, 2024 | 16.10 | 16.10 | 16.01 | 16.07 | 15.46 | 35,100 |
Feb 07, 2024 | 16.08 | 16.13 | 15.99 | 16.10 | 15.49 | 44,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |