Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.55 | 17.55 | 17.53 | 17.54 | 17.54 | 6,200 |
May 02, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
May 01, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Apr 30, 2024 | 17.37 | 17.37 | 17.36 | 17.36 | 17.36 | 900 |
Apr 29, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 2,100 |
Apr 26, 2024 | 17.33 | 17.35 | 17.33 | 17.35 | 17.35 | 2,300 |
Apr 25, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1,300 |
Apr 24, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 2,200 |
Apr 24, 2024 | 0.054 Dividend | |||||
Apr 23, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.38 | 2,500 |
Apr 22, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.34 | - |
Apr 19, 2024 | 17.40 | 17.40 | 17.38 | 17.39 | 17.34 | 360,500 |
Apr 18, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.36 | - |
Apr 17, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.34 | 300 |
Apr 16, 2024 | 17.37 | 17.37 | 17.36 | 17.36 | 17.31 | 6,200 |
Apr 15, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.48 | - |
Apr 12, 2024 | 17.52 | 17.54 | 17.52 | 17.54 | 17.49 | 1,000 |
Apr 11, 2024 | 17.46 | 17.47 | 17.45 | 17.47 | 17.42 | 2,200 |
Apr 10, 2024 | 17.54 | 17.54 | 17.50 | 17.50 | 17.45 | 5,000 |
Apr 09, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | - |
Apr 08, 2024 | 17.55 | 17.59 | 17.55 | 17.59 | 17.54 | 800 |
Apr 05, 2024 | 17.63 | 17.63 | 17.61 | 17.61 | 17.56 | 1,500 |
Apr 04, 2024 | 17.67 | 17.67 | 17.63 | 17.63 | 17.58 | 3,700 |
Apr 03, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | 100 |
Apr 02, 2024 | 17.55 | 17.60 | 17.55 | 17.60 | 17.55 | 2,200 |
Apr 01, 2024 | 17.66 | 17.66 | 17.63 | 17.63 | 17.58 | 2,900 |
Mar 28, 2024 | 17.77 | 17.79 | 17.75 | 17.75 | 17.70 | 4,000 |
Mar 27, 2024 | 17.75 | 17.77 | 17.75 | 17.77 | 17.71 | 7,800 |
Mar 26, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.65 | - |
Mar 25, 2024 | 17.69 | 17.70 | 17.69 | 17.70 | 17.65 | 500 |
Mar 22, 2024 | 17.77 | 17.77 | 17.73 | 17.73 | 17.68 | 5,000 |
Mar 22, 2024 | 0.054 Dividend | |||||
Mar 21, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.63 | - |
Mar 20, 2024 | 17.73 | 17.74 | 17.73 | 17.74 | 17.63 | 2,000 |
Mar 19, 2024 | 17.68 | 17.73 | 17.68 | 17.69 | 17.58 | 4,300 |
Mar 18, 2024 | 17.65 | 17.65 | 17.63 | 17.63 | 17.52 | 2,000 |
Mar 15, 2024 | 17.69 | 17.69 | 17.66 | 17.68 | 17.57 | 16,400 |
Mar 14, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.61 | 300 |
Mar 13, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | 2,500 |
Mar 12, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.68 | 400 |
Mar 11, 2024 | 17.86 | 17.86 | 17.83 | 17.83 | 17.72 | 800 |
Mar 08, 2024 | 17.87 | 17.87 | 17.85 | 17.85 | 17.74 | 2,300 |
Mar 07, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.74 | 1,200 |
Mar 06, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.72 | - |
Mar 05, 2024 | 17.80 | 17.83 | 17.80 | 17.83 | 17.72 | 6,400 |
Mar 04, 2024 | 17.76 | 17.76 | 17.75 | 17.75 | 17.64 | 1,800 |
Mar 01, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.56 | 1,200 |
Feb 29, 2024 | 17.70 | 17.70 | 17.68 | 17.68 | 17.57 | 3,400 |
Feb 28, 2024 | 17.61 | 17.66 | 17.61 | 17.66 | 17.55 | 3,000 |
Feb 27, 2024 | 17.64 | 17.66 | 17.63 | 17.63 | 17.52 | 1,700 |
Feb 26, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.58 | 100 |
Feb 23, 2024 | 17.65 | 17.71 | 17.65 | 17.71 | 17.60 | 5,200 |
Feb 23, 2024 | 0.045 Dividend | |||||
Feb 22, 2024 | 17.68 | 17.68 | 17.65 | 17.68 | 17.53 | 3,800 |
Feb 21, 2024 | 17.66 | 17.69 | 17.63 | 17.65 | 17.50 | 15,200 |
Feb 20, 2024 | 17.71 | 17.71 | 17.68 | 17.69 | 17.54 | 900 |
Feb 16, 2024 | 17.62 | 17.64 | 17.60 | 17.64 | 17.49 | 3,700 |
Feb 15, 2024 | 17.72 | 17.72 | 17.65 | 17.68 | 17.53 | 1,800 |
Feb 14, 2024 | 17.60 | 17.66 | 17.60 | 17.63 | 17.48 | 3,800 |
Feb 13, 2024 | 17.51 | 17.57 | 17.51 | 17.54 | 17.39 | 2,800 |
Feb 12, 2024 | 17.63 | 17.65 | 17.63 | 17.65 | 17.50 | 2,000 |
Feb 09, 2024 | 17.65 | 17.67 | 17.65 | 17.67 | 17.52 | 500 |
Feb 08, 2024 | 17.68 | 17.68 | 17.63 | 17.64 | 17.49 | 2,600 |
Feb 07, 2024 | 17.76 | 17.76 | 17.72 | 17.72 | 17.57 | 2,700 |
Feb 06, 2024 | 17.69 | 17.75 | 17.69 | 17.73 | 17.58 | 3,600 |
Feb 05, 2024 | 17.70 | 17.70 | 17.65 | 17.66 | 17.51 | 2,800 |
Feb 02, 2024 | 17.79 | 17.80 | 17.75 | 17.77 | 17.62 | 4,000 |
Feb 01, 2024 | 17.92 | 17.94 | 17.90 | 17.94 | 17.78 | 4,300 |
Jan 31, 2024 | 17.83 | 17.83 | 17.78 | 17.82 | 17.67 | 10,300 |
Jan 30, 2024 | 17.73 | 17.78 | 17.68 | 17.78 | 17.63 | 37,000 |
Jan 29, 2024 | 17.66 | 17.71 | 17.66 | 17.71 | 17.56 | 5,800 |
Jan 26, 2024 | 17.65 | 17.65 | 17.61 | 17.61 | 17.46 | 1,100 |
Jan 25, 2024 | 17.68 | 17.68 | 17.63 | 17.65 | 17.50 | 1,000 |
Jan 25, 2024 | 0.044 Dividend | |||||
Jan 24, 2024 | 17.71 | 17.72 | 17.65 | 17.67 | 17.47 | 15,300 |
Jan 23, 2024 | 17.65 | 17.69 | 17.65 | 17.69 | 17.49 | 23,100 |
Jan 22, 2024 | 17.70 | 17.74 | 17.70 | 17.73 | 17.53 | 13,700 |
Jan 19, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.42 | 2,200 |
Jan 18, 2024 | 17.68 | 17.68 | 17.66 | 17.66 | 17.46 | 3,900 |
Jan 17, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.49 | 100 |
Jan 16, 2024 | 17.90 | 17.90 | 17.80 | 17.81 | 17.61 | 16,100 |
Jan 15, 2024 | 18.01 | 18.01 | 17.91 | 17.91 | 17.71 | 1,300 |
Jan 12, 2024 | 17.94 | 17.94 | 17.91 | 17.94 | 17.74 | 2,200 |
Jan 11, 2024 | 17.85 | 17.92 | 17.85 | 17.92 | 17.72 | 10,000 |
Jan 10, 2024 | 17.91 | 17.92 | 17.85 | 17.85 | 17.65 | 22,400 |
Jan 09, 2024 | 17.89 | 17.91 | 17.89 | 17.91 | 17.71 | 1,300 |
Jan 08, 2024 | 17.82 | 17.89 | 17.82 | 17.87 | 17.67 | 9,800 |
Jan 05, 2024 | 17.83 | 17.88 | 17.82 | 17.82 | 17.62 | 4,800 |
Jan 04, 2024 | 17.85 | 17.89 | 17.84 | 17.84 | 17.64 | 5,200 |
Jan 03, 2024 | 17.89 | 17.93 | 17.89 | 17.93 | 17.73 | 3,600 |
Jan 02, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.84 | - |
Dec 29, 2023 | 18.02 | 18.04 | 18.02 | 18.04 | 17.84 | 2,400 |
Dec 28, 2023 | 18.10 | 18.10 | 18.03 | 18.06 | 17.86 | 4,900 |
Dec 28, 2023 | 0.146 Dividend | |||||
Dec 27, 2023 | 18.10 | 18.26 | 18.10 | 18.24 | 17.89 | 4,100 |
Dec 22, 2023 | 18.22 | 18.22 | 18.10 | 18.11 | 17.77 | 2,600 |
Dec 21, 2023 | 18.25 | 18.25 | 18.21 | 18.21 | 17.86 | 39,200 |
Dec 20, 2023 | 18.25 | 18.25 | 18.22 | 18.24 | 17.89 | 14,000 |
Dec 19, 2023 | 18.20 | 18.20 | 18.16 | 18.18 | 17.83 | 11,000 |
Dec 18, 2023 | 18.14 | 18.15 | 18.12 | 18.15 | 17.80 | 9,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |