Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.19 | 17.26 | 17.15 | 17.20 | 17.20 | 28,300 |
May 01, 2024 | 17.14 | 17.21 | 17.10 | 17.15 | 17.15 | 5,630 |
Apr 30, 2024 | 17.20 | 17.24 | 17.14 | 17.14 | 17.14 | 18,000 |
Apr 29, 2024 | 17.35 | 17.35 | 17.22 | 17.22 | 17.22 | 7,806 |
Apr 26, 2024 | 17.18 | 17.19 | 17.17 | 17.18 | 17.18 | 11,100 |
Apr 26, 2024 | 0.04 Dividend | |||||
Apr 25, 2024 | 17.07 | 17.15 | 17.05 | 17.15 | 17.11 | 11,265 |
Apr 24, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.20 | 200 |
Apr 23, 2024 | 17.19 | 17.23 | 17.18 | 17.23 | 17.19 | 4,300 |
Apr 22, 2024 | 17.13 | 17.15 | 17.09 | 17.14 | 17.10 | 6,300 |
Apr 19, 2024 | 17.13 | 17.14 | 17.06 | 17.08 | 17.04 | 21,051 |
Apr 18, 2024 | 17.17 | 17.17 | 17.09 | 17.12 | 17.08 | 13,268 |
Apr 17, 2024 | 17.24 | 17.24 | 17.17 | 17.17 | 17.13 | 3,515 |
Apr 16, 2024 | 17.21 | 17.21 | 17.15 | 17.21 | 17.17 | 1,700 |
Apr 15, 2024 | 17.38 | 17.38 | 17.21 | 17.21 | 17.17 | 15,719 |
Apr 12, 2024 | 17.43 | 17.44 | 17.33 | 17.33 | 17.29 | 4,553 |
Apr 11, 2024 | 17.41 | 17.43 | 17.34 | 17.43 | 17.39 | 23,003 |
Apr 10, 2024 | 17.39 | 17.42 | 17.37 | 17.39 | 17.35 | 7,988 |
Apr 09, 2024 | 17.47 | 17.50 | 17.45 | 17.45 | 17.41 | 10,500 |
Apr 08, 2024 | 17.47 | 17.47 | 17.42 | 17.45 | 17.41 | 6,901 |
Apr 05, 2024 | 17.45 | 17.46 | 17.43 | 17.45 | 17.41 | 4,800 |
Apr 04, 2024 | 17.44 | 17.47 | 17.35 | 17.36 | 17.32 | 17,900 |
Apr 03, 2024 | 17.38 | 17.42 | 17.38 | 17.41 | 17.37 | 10,750 |
Apr 02, 2024 | 17.38 | 17.38 | 17.35 | 17.38 | 17.34 | 6,572 |
Apr 01, 2024 | 17.53 | 17.53 | 17.44 | 17.44 | 17.40 | 13,891 |
Mar 28, 2024 | 17.54 | 17.54 | 17.51 | 17.53 | 17.49 | 24,313 |
Mar 27, 2024 | 17.50 | 17.51 | 17.47 | 17.49 | 17.45 | 17,300 |
Mar 26, 2024 | 17.46 | 17.47 | 17.45 | 17.45 | 17.41 | 25,400 |
Mar 26, 2024 | 0.04 Dividend | |||||
Mar 25, 2024 | 17.51 | 17.52 | 17.50 | 17.50 | 17.42 | 17,596 |
Mar 22, 2024 | 17.55 | 17.56 | 17.52 | 17.54 | 17.46 | 20,800 |
Mar 21, 2024 | 17.51 | 17.53 | 17.50 | 17.51 | 17.43 | 6,108 |
Mar 20, 2024 | 17.37 | 17.46 | 17.37 | 17.46 | 17.38 | 7,998 |
Mar 19, 2024 | 17.38 | 17.40 | 17.37 | 17.38 | 17.30 | 4,001 |
Mar 18, 2024 | 17.35 | 17.35 | 17.31 | 17.31 | 17.23 | 4,861 |
Mar 15, 2024 | 17.31 | 17.32 | 17.28 | 17.32 | 17.24 | 5,181 |
Mar 14, 2024 | 17.37 | 17.37 | 17.32 | 17.32 | 17.24 | 7,065 |
Mar 13, 2024 | 17.40 | 17.40 | 17.37 | 17.37 | 17.29 | 4,818 |
Mar 12, 2024 | 17.37 | 17.40 | 17.36 | 17.38 | 17.30 | 7,787 |
Mar 11, 2024 | 17.35 | 17.35 | 17.30 | 17.33 | 17.25 | 1,500 |
Mar 08, 2024 | 17.43 | 17.43 | 17.37 | 17.37 | 17.29 | 19,900 |
Mar 07, 2024 | 17.38 | 17.39 | 17.36 | 17.39 | 17.31 | 3,512 |
Mar 06, 2024 | 17.48 | 17.48 | 17.30 | 17.31 | 17.23 | 4,700 |
Mar 05, 2024 | 17.32 | 17.32 | 17.26 | 17.27 | 17.19 | 40,788 |
Mar 04, 2024 | 17.30 | 17.32 | 17.27 | 17.29 | 17.21 | 21,030 |
Mar 01, 2024 | 17.22 | 17.31 | 17.22 | 17.29 | 17.21 | 12,790 |
Feb 29, 2024 | 17.28 | 17.28 | 17.16 | 17.17 | 17.09 | 16,520 |
Feb 28, 2024 | 17.13 | 17.13 | 17.10 | 17.12 | 17.04 | 7,900 |
Feb 27, 2024 | 17.14 | 17.14 | 17.13 | 17.13 | 17.05 | 5,027 |
Feb 27, 2024 | 0.04 Dividend | |||||
Feb 26, 2024 | 17.21 | 17.22 | 17.16 | 17.17 | 17.05 | 16,510 |
Feb 23, 2024 | 17.20 | 17.22 | 17.17 | 17.21 | 17.09 | 5,500 |
Feb 22, 2024 | 17.10 | 17.15 | 17.09 | 17.15 | 17.03 | 3,500 |
Feb 21, 2024 | 17.00 | 17.00 | 16.96 | 16.96 | 16.84 | 5,468 |
Feb 20, 2024 | 17.03 | 17.03 | 17.01 | 17.03 | 16.91 | 8,320 |
Feb 16, 2024 | 17.05 | 17.05 | 16.98 | 17.00 | 16.88 | 8,857 |
Feb 15, 2024 | 16.94 | 17.01 | 16.94 | 17.01 | 16.89 | 5,604 |
Feb 14, 2024 | 16.89 | 16.92 | 16.87 | 16.92 | 16.80 | 1,314 |
Feb 13, 2024 | 16.84 | 16.84 | 16.73 | 16.73 | 16.61 | 3,158 |
Feb 12, 2024 | 16.95 | 16.96 | 16.95 | 16.96 | 16.84 | 7,245 |
Feb 09, 2024 | 16.90 | 16.93 | 16.90 | 16.93 | 16.81 | 600 |
Feb 08, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.75 | 110 |
Feb 07, 2024 | 16.92 | 16.93 | 16.92 | 16.93 | 16.81 | 11,751 |
Feb 06, 2024 | 16.91 | 16.91 | 16.86 | 16.86 | 16.74 | 729 |
Feb 05, 2024 | 16.90 | 16.90 | 16.81 | 16.86 | 16.74 | 14,500 |
Feb 02, 2024 | 16.90 | 16.90 | 16.87 | 16.87 | 16.75 | 2,200 |
Feb 01, 2024 | 16.89 | 16.89 | 16.87 | 16.88 | 16.76 | 901 |
Jan 31, 2024 | 16.85 | 16.87 | 16.81 | 16.81 | 16.69 | 9,400 |
Jan 30, 2024 | 16.86 | 16.86 | 16.82 | 16.82 | 16.70 | 2,759 |
Jan 29, 2024 | 16.82 | 16.85 | 16.80 | 16.85 | 16.73 | 6,170 |
Jan 29, 2024 | 0.04 Dividend | |||||
Jan 26, 2024 | 16.84 | 16.84 | 16.81 | 16.81 | 16.65 | 1,124 |
Jan 25, 2024 | 16.86 | 16.86 | 16.82 | 16.82 | 16.66 | 17,000 |
Jan 24, 2024 | 16.73 | 16.86 | 16.73 | 16.84 | 16.68 | 8,200 |
Jan 23, 2024 | 16.72 | 16.75 | 16.72 | 16.75 | 16.59 | 1,000 |
Jan 22, 2024 | 16.87 | 16.87 | 16.74 | 16.75 | 16.59 | 1,781 |
Jan 19, 2024 | 16.61 | 16.69 | 16.61 | 16.69 | 16.53 | 2,900 |
Jan 18, 2024 | 16.64 | 16.64 | 16.59 | 16.59 | 16.44 | 500 |
Jan 17, 2024 | 16.65 | 16.65 | 16.58 | 16.59 | 16.44 | 19,037 |
Jan 16, 2024 | 16.80 | 16.80 | 16.70 | 16.72 | 16.56 | 1,409 |
Jan 15, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.65 | 210 |
Jan 12, 2024 | 16.80 | 16.80 | 16.78 | 16.78 | 16.62 | 602 |
Jan 11, 2024 | 16.72 | 16.77 | 16.71 | 16.77 | 16.61 | 2,208 |
Jan 10, 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 16.59 | 8,552 |
Jan 09, 2024 | 16.75 | 16.75 | 16.72 | 16.72 | 16.56 | 2,006 |
Jan 08, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.52 | 102 |
Jan 05, 2024 | 16.60 | 16.64 | 16.60 | 16.63 | 16.48 | 3,230 |
Jan 04, 2024 | 16.65 | 16.68 | 16.63 | 16.63 | 16.48 | 2,013 |
Jan 03, 2024 | 16.70 | 16.70 | 16.66 | 16.66 | 16.51 | 745 |
Jan 02, 2024 | 16.67 | 16.71 | 16.67 | 16.71 | 16.55 | 4,941 |
Dec 29, 2023 | 16.74 | 16.74 | 16.73 | 16.73 | 16.57 | 1,805 |
Dec 28, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.68 | - |
Dec 28, 2023 | 0.05765 Dividend | |||||
Dec 27, 2023 | 16.66 | 16.84 | 16.66 | 16.84 | 16.63 | 4,893 |
Dec 22, 2023 | 16.80 | 16.80 | 16.74 | 16.74 | 16.53 | 8,390 |
Dec 21, 2023 | 16.79 | 16.79 | 16.75 | 16.75 | 16.54 | 5,302 |
Dec 20, 2023 | 16.82 | 16.82 | 16.74 | 16.74 | 16.53 | 2,294 |
Dec 19, 2023 | 16.72 | 16.80 | 16.72 | 16.78 | 16.57 | 700 |
Dec 18, 2023 | 16.76 | 16.76 | 16.73 | 16.73 | 16.52 | 607 |
Dec 15, 2023 | 16.77 | 16.77 | 16.71 | 16.71 | 16.50 | 703 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |