Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.69 | 17.69 | 17.67 | 17.68 | 17.68 | 36,925 |
May 02, 2024 | 17.60 | 17.63 | 17.60 | 17.63 | 17.63 | 4,500 |
May 01, 2024 | 17.59 | 17.62 | 17.57 | 17.60 | 17.60 | 15,300 |
Apr 30, 2024 | 17.55 | 17.59 | 17.55 | 17.57 | 17.57 | 19,700 |
Apr 29, 2024 | 17.60 | 17.60 | 17.58 | 17.60 | 17.60 | 10,000 |
Apr 26, 2024 | 17.58 | 17.58 | 17.56 | 17.57 | 17.57 | 14,800 |
Apr 25, 2024 | 17.56 | 17.56 | 17.55 | 17.56 | 17.56 | 5,100 |
Apr 24, 2024 | 17.61 | 17.61 | 17.57 | 17.59 | 17.59 | 6,700 |
Apr 23, 2024 | 17.59 | 17.61 | 17.59 | 17.60 | 17.60 | 5,500 |
Apr 22, 2024 | 17.59 | 17.60 | 17.58 | 17.60 | 17.60 | 7,700 |
Apr 22, 2024 | 0.05 Dividend | |||||
Apr 19, 2024 | 17.63 | 17.65 | 17.63 | 17.65 | 17.60 | 7,200 |
Apr 18, 2024 | 17.63 | 17.65 | 17.62 | 17.64 | 17.59 | 6,000 |
Apr 17, 2024 | 17.65 | 17.66 | 17.63 | 17.65 | 17.60 | 5,200 |
Apr 16, 2024 | 17.63 | 17.66 | 17.63 | 17.64 | 17.59 | 9,500 |
Apr 15, 2024 | 17.68 | 17.68 | 17.64 | 17.64 | 17.59 | 11,500 |
Apr 12, 2024 | 17.68 | 17.68 | 17.66 | 17.68 | 17.63 | 2,600 |
Apr 11, 2024 | 17.64 | 17.65 | 17.64 | 17.64 | 17.59 | 8,200 |
Apr 10, 2024 | 17.67 | 17.67 | 17.64 | 17.65 | 17.60 | 6,600 |
Apr 09, 2024 | 17.72 | 17.73 | 17.72 | 17.73 | 17.68 | 4,800 |
Apr 08, 2024 | 17.70 | 17.70 | 17.69 | 17.69 | 17.64 | 11,500 |
Apr 05, 2024 | 17.73 | 17.74 | 17.69 | 17.69 | 17.64 | 9,800 |
Apr 04, 2024 | 17.69 | 17.72 | 17.68 | 17.72 | 17.67 | 20,100 |
Apr 03, 2024 | 17.68 | 17.70 | 17.67 | 17.69 | 17.64 | 13,100 |
Apr 02, 2024 | 17.61 | 17.67 | 17.61 | 17.67 | 17.62 | 7,400 |
Apr 01, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.61 | 1,500 |
Mar 28, 2024 | 17.71 | 17.74 | 17.71 | 17.74 | 17.69 | 5,500 |
Mar 27, 2024 | 17.71 | 17.73 | 17.71 | 17.73 | 17.68 | 1,900 |
Mar 26, 2024 | 17.69 | 17.70 | 17.68 | 17.70 | 17.65 | 7,900 |
Mar 25, 2024 | 17.71 | 17.72 | 17.70 | 17.70 | 17.65 | 6,600 |
Mar 22, 2024 | 17.72 | 17.74 | 17.72 | 17.73 | 17.68 | 10,100 |
Mar 21, 2024 | 17.69 | 17.70 | 17.69 | 17.70 | 17.65 | 8,800 |
Mar 20, 2024 | 17.69 | 17.69 | 17.66 | 17.67 | 17.62 | 14,300 |
Mar 20, 2024 | 0.05 Dividend | |||||
Mar 19, 2024 | 17.72 | 17.72 | 17.70 | 17.71 | 17.61 | 8,300 |
Mar 18, 2024 | 17.66 | 17.66 | 17.63 | 17.63 | 17.53 | 3,600 |
Mar 15, 2024 | 17.67 | 17.68 | 17.66 | 17.67 | 17.57 | 17,000 |
Mar 14, 2024 | 17.69 | 17.69 | 17.66 | 17.67 | 17.57 | 6,000 |
Mar 13, 2024 | 17.72 | 17.72 | 17.70 | 17.71 | 17.61 | 7,700 |
Mar 12, 2024 | 17.72 | 17.72 | 17.70 | 17.72 | 17.62 | 4,000 |
Mar 11, 2024 | 17.74 | 17.74 | 17.73 | 17.73 | 17.63 | 8,100 |
Mar 08, 2024 | 17.73 | 17.75 | 17.73 | 17.74 | 17.64 | 4,700 |
Mar 07, 2024 | 17.71 | 17.73 | 17.70 | 17.73 | 17.63 | 17,000 |
Mar 06, 2024 | 17.75 | 17.75 | 17.73 | 17.73 | 17.63 | 5,300 |
Mar 05, 2024 | 17.72 | 17.73 | 17.71 | 17.73 | 17.63 | 9,800 |
Mar 04, 2024 | 17.69 | 17.69 | 17.68 | 17.69 | 17.59 | 17,300 |
Mar 01, 2024 | 17.67 | 17.71 | 17.67 | 17.70 | 17.60 | 9,100 |
Feb 29, 2024 | 17.65 | 17.67 | 17.65 | 17.67 | 17.57 | 10,800 |
Feb 28, 2024 | 17.65 | 17.66 | 17.64 | 17.66 | 17.56 | 12,900 |
Feb 27, 2024 | 17.66 | 17.66 | 17.64 | 17.64 | 17.54 | 54,700 |
Feb 26, 2024 | 17.66 | 17.66 | 17.63 | 17.65 | 17.55 | 21,200 |
Feb 23, 2024 | 17.63 | 17.65 | 17.63 | 17.65 | 17.55 | 7,800 |
Feb 22, 2024 | 17.62 | 17.63 | 17.60 | 17.62 | 17.52 | 15,300 |
Feb 21, 2024 | 17.63 | 17.63 | 17.60 | 17.61 | 17.51 | 7,400 |
Feb 21, 2024 | 0.045 Dividend | |||||
Feb 20, 2024 | 17.67 | 17.68 | 17.65 | 17.66 | 17.52 | 10,900 |
Feb 16, 2024 | 17.58 | 17.66 | 17.58 | 17.66 | 17.52 | 30,000 |
Feb 15, 2024 | 17.61 | 17.62 | 17.61 | 17.61 | 17.47 | 21,100 |
Feb 14, 2024 | 17.56 | 17.59 | 17.56 | 17.59 | 17.45 | 7,700 |
Feb 13, 2024 | 17.54 | 17.54 | 17.52 | 17.52 | 17.38 | 12,900 |
Feb 12, 2024 | 17.60 | 17.61 | 17.59 | 17.59 | 17.45 | 7,000 |
Feb 09, 2024 | 17.59 | 17.61 | 17.59 | 17.61 | 17.47 | 12,300 |
Feb 08, 2024 | 17.61 | 17.61 | 17.59 | 17.60 | 17.46 | 21,700 |
Feb 07, 2024 | 17.62 | 17.67 | 17.62 | 17.64 | 17.50 | 11,300 |
Feb 06, 2024 | 17.63 | 17.66 | 17.62 | 17.66 | 17.52 | 19,800 |
Feb 05, 2024 | 17.63 | 17.63 | 17.60 | 17.61 | 17.47 | 14,500 |
Feb 02, 2024 | 17.64 | 17.67 | 17.64 | 17.66 | 17.52 | 14,800 |
Feb 01, 2024 | 17.71 | 17.74 | 17.71 | 17.73 | 17.58 | 12,700 |
Jan 31, 2024 | 17.70 | 17.71 | 17.68 | 17.69 | 17.55 | 10,600 |
Jan 30, 2024 | 17.68 | 17.68 | 17.63 | 17.65 | 17.51 | 6,700 |
Jan 29, 2024 | 17.63 | 17.66 | 17.62 | 17.66 | 17.52 | 15,300 |
Jan 26, 2024 | 17.62 | 17.63 | 17.59 | 17.62 | 17.48 | 18,300 |
Jan 25, 2024 | 17.63 | 17.64 | 17.63 | 17.64 | 17.50 | 14,800 |
Jan 24, 2024 | 17.62 | 17.62 | 17.60 | 17.61 | 17.47 | 14,200 |
Jan 23, 2024 | 17.58 | 17.59 | 17.58 | 17.59 | 17.45 | 13,400 |
Jan 23, 2024 | 0.047 Dividend | |||||
Jan 22, 2024 | 17.64 | 17.65 | 17.63 | 17.64 | 17.45 | 14,400 |
Jan 19, 2024 | 17.61 | 17.62 | 17.59 | 17.61 | 17.42 | 17,000 |
Jan 18, 2024 | 17.62 | 17.62 | 17.61 | 17.62 | 17.43 | 7,200 |
Jan 17, 2024 | 17.62 | 17.63 | 17.62 | 17.63 | 17.44 | 8,000 |
Jan 16, 2024 | 17.71 | 17.71 | 17.67 | 17.67 | 17.48 | 5,100 |
Jan 15, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.54 | 300 |
Jan 12, 2024 | 17.73 | 17.74 | 17.73 | 17.74 | 17.55 | 14,300 |
Jan 11, 2024 | 17.69 | 17.72 | 17.68 | 17.71 | 17.52 | 32,400 |
Jan 10, 2024 | 17.69 | 17.69 | 17.67 | 17.68 | 17.49 | 21,400 |
Jan 09, 2024 | 17.67 | 17.69 | 17.67 | 17.69 | 17.50 | 3,900 |
Jan 08, 2024 | 17.66 | 17.69 | 17.66 | 17.68 | 17.49 | 7,100 |
Jan 05, 2024 | 17.64 | 17.66 | 17.64 | 17.66 | 17.47 | 4,800 |
Jan 04, 2024 | 17.66 | 17.69 | 17.66 | 17.67 | 17.48 | 4,800 |
Jan 03, 2024 | 17.68 | 17.71 | 17.67 | 17.71 | 17.52 | 8,600 |
Jan 02, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.52 | 4,200 |
Dec 29, 2023 | 17.73 | 17.79 | 17.73 | 17.79 | 17.60 | 5,700 |
Dec 28, 2023 | 17.72 | 17.74 | 17.72 | 17.74 | 17.55 | 10,800 |
Dec 28, 2023 | 0.05 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |