Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 100 |
May 02, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 500 |
May 01, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Apr 30, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Apr 29, 2024 | 17.18 | 17.20 | 17.18 | 17.20 | 17.20 | 1,400 |
Apr 26, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Apr 25, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Apr 25, 2024 | 0.083 Dividend | |||||
Apr 24, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.16 | - |
Apr 23, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.12 | - |
Apr 22, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.07 | - |
Apr 19, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.02 | - |
Apr 18, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.00 | - |
Apr 17, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.02 | - |
Apr 16, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.01 | 900 |
Apr 15, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.15 | - |
Apr 12, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.25 | - |
Apr 11, 2024 | 17.35 | 17.35 | 17.33 | 17.33 | 17.25 | 1,900 |
Apr 10, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.37 | - |
Apr 09, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
Apr 08, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.31 | - |
Apr 05, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.25 | - |
Apr 04, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.30 | - |
Apr 03, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.30 | 500 |
Apr 02, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.25 | 400 |
Apr 01, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
Mar 28, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.34 | - |
Mar 27, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.24 | - |
Mar 26, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.25 | - |
Mar 25, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.34 | - |
Mar 25, 2024 | 0.083 Dividend | |||||
Mar 22, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.27 | - |
Mar 21, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.22 | - |
Mar 20, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.16 | - |
Mar 19, 2024 | 17.35 | 17.36 | 17.35 | 17.36 | 17.19 | 1,400 |
Mar 18, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | 100 |
Mar 15, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | - |
Mar 14, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.19 | - |
Mar 13, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.16 | - |
Mar 12, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.15 | - |
Mar 11, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | 800 |
Mar 08, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.14 | - |
Mar 07, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.10 | - |
Mar 06, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.05 | - |
Mar 05, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.05 | - |
Mar 04, 2024 | 17.21 | 17.23 | 17.21 | 17.23 | 17.07 | 400 |
Mar 01, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.02 | 200 |
Feb 29, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.92 | - |
Feb 28, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.93 | 700 |
Feb 27, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.93 | 2,300 |
Feb 26, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.05 | - |
Feb 26, 2024 | 0.083 Dividend | |||||
Feb 23, 2024 | 17.20 | 17.21 | 17.20 | 17.21 | 16.96 | 100 |
Feb 22, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.90 | 2,900 |
Feb 21, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.84 | 100 |
Feb 20, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | 2,900 |
Feb 16, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.82 | 100 |
Feb 15, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.67 | - |
Feb 14, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.67 | - |
Feb 13, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.62 | 200 |
Feb 12, 2024 | 17.01 | 17.02 | 17.01 | 17.02 | 16.78 | 200 |
Feb 09, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.71 | 700 |
Feb 08, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.76 | - |
Feb 07, 2024 | 16.96 | 16.99 | 16.96 | 16.99 | 16.75 | 700 |
Feb 06, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.71 | - |
Feb 05, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.82 | - |
Feb 02, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.87 | - |
Feb 01, 2024 | 17.00 | 17.06 | 17.00 | 17.06 | 16.82 | 700 |
Jan 31, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.80 | 600 |
Jan 30, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.82 | - |
Jan 29, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.74 | 400 |
Jan 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | - |
Jan 26, 2024 | 0.083 Dividend | |||||
Jan 25, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.70 | - |
Jan 24, 2024 | 17.07 | 17.08 | 17.07 | 17.08 | 16.75 | 200 |
Jan 23, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.66 | - |
Jan 22, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.66 | - |
Jan 19, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.65 | - |
Jan 18, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.62 | - |
Jan 17, 2024 | 17.00 | 17.00 | 16.94 | 16.94 | 16.62 | 1,200 |
Jan 16, 2024 | 17.10 | 17.10 | 17.08 | 17.08 | 16.75 | 500 |
Jan 15, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.83 | - |
Jan 12, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.76 | - |
Jan 11, 2024 | 17.11 | 17.11 | 17.08 | 17.08 | 16.75 | 3,700 |
Jan 10, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.78 | - |
Jan 09, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.79 | 400 |
Jan 08, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.82 | 200 |
Jan 05, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.77 | 400 |
Jan 04, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.81 | - |
Jan 03, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.84 | - |
Jan 02, 2024 | 17.20 | 17.20 | 17.17 | 17.17 | 16.84 | 2,800 |
Dec 29, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.82 | - |
Dec 28, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 16.84 | - |
Dec 27, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 16.85 | 600 |
Dec 22, 2023 | 17.14 | 17.15 | 17.14 | 17.15 | 16.82 | 7,400 |
Dec 22, 2023 | 0.083 Dividend | |||||
Dec 21, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.69 | - |
Dec 20, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 16.76 | - |
Dec 19, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.74 | 2,800 |
Dec 18, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |