Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.45 | 18.45 | 18.38 | 18.39 | 18.39 | 3,900 |
Apr 23, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1,200 |
Apr 22, 2024 | 18.40 | 18.44 | 18.40 | 18.40 | 18.40 | 680 |
Apr 19, 2024 | 18.40 | 18.47 | 18.35 | 18.35 | 18.35 | 7,017 |
Apr 18, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 407 |
Apr 17, 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 2,200 |
Apr 16, 2024 | 18.55 | 18.57 | 18.44 | 18.44 | 18.44 | 1,971 |
Apr 15, 2024 | 18.60 | 18.60 | 18.41 | 18.49 | 18.49 | 10,727 |
Apr 12, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 100 |
Apr 11, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Apr 10, 2024 | 18.45 | 18.49 | 18.45 | 18.45 | 18.45 | 5,300 |
Apr 09, 2024 | 18.47 | 18.49 | 18.47 | 18.48 | 18.48 | 25,600 |
Apr 08, 2024 | 18.50 | 18.50 | 18.45 | 18.47 | 18.47 | 1,300 |
Apr 05, 2024 | 18.48 | 18.54 | 18.48 | 18.48 | 18.48 | 700 |
Apr 04, 2024 | 18.65 | 18.65 | 18.48 | 18.51 | 18.51 | 6,300 |
Apr 03, 2024 | 18.48 | 18.61 | 18.48 | 18.60 | 18.60 | 3,165 |
Apr 02, 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 2,206 |
Apr 01, 2024 | 18.60 | 18.60 | 18.53 | 18.58 | 18.58 | 2,000 |
Mar 28, 2024 | 18.67 | 18.72 | 18.50 | 18.67 | 18.67 | 4,800 |
Mar 27, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 309 |
Mar 27, 2024 | 0.15 Dividend | |||||
Mar 26, 2024 | 18.76 | 18.76 | 18.65 | 18.66 | 18.51 | 2,320 |
Mar 25, 2024 | 18.73 | 18.75 | 18.73 | 18.75 | 18.60 | 234 |
Mar 22, 2024 | 18.75 | 18.75 | 18.70 | 18.70 | 18.55 | 6,734 |
Mar 21, 2024 | 18.76 | 18.80 | 18.72 | 18.80 | 18.65 | 4,378 |
Mar 20, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.60 | 30,600 |
Mar 19, 2024 | 18.75 | 18.78 | 18.75 | 18.77 | 18.62 | 4,150 |
Mar 18, 2024 | 18.65 | 18.74 | 18.65 | 18.73 | 18.58 | 1,500 |
Mar 15, 2024 | 18.73 | 18.73 | 18.61 | 18.65 | 18.50 | 102,409 |
Mar 14, 2024 | 18.65 | 18.73 | 18.65 | 18.73 | 18.58 | 500 |
Mar 13, 2024 | 18.65 | 18.70 | 18.65 | 18.65 | 18.50 | 1,500 |
Mar 12, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.60 | 2,256 |
Mar 11, 2024 | 18.67 | 18.67 | 18.58 | 18.58 | 18.43 | 4,300 |
Mar 08, 2024 | 18.56 | 18.57 | 18.56 | 18.56 | 18.41 | 2,290 |
Mar 07, 2024 | 18.68 | 18.68 | 18.55 | 18.61 | 18.46 | 4,940 |
Mar 06, 2024 | 18.54 | 18.69 | 18.54 | 18.63 | 18.48 | 102,680 |
Mar 05, 2024 | 18.70 | 18.70 | 18.65 | 18.65 | 18.50 | 1,236 |
Mar 04, 2024 | 18.72 | 18.78 | 18.72 | 18.72 | 18.57 | 4,300 |
Mar 01, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.63 | 200 |
Feb 29, 2024 | 18.79 | 18.82 | 18.65 | 18.82 | 18.67 | 1,407 |
Feb 28, 2024 | 18.92 | 18.92 | 18.74 | 18.74 | 18.59 | 884 |
Feb 28, 2024 | 0.15 Dividend | |||||
Feb 27, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.52 | 100 |
Feb 26, 2024 | 18.78 | 18.80 | 18.73 | 18.80 | 18.50 | 1,800 |
Feb 23, 2024 | 18.65 | 18.86 | 18.65 | 18.81 | 18.51 | 3,437 |
Feb 22, 2024 | 18.80 | 18.80 | 18.67 | 18.67 | 18.37 | 1,400 |
Feb 21, 2024 | 18.72 | 18.72 | 18.70 | 18.70 | 18.40 | 3,707 |
Feb 20, 2024 | 18.76 | 18.88 | 18.72 | 18.72 | 18.42 | 7,465 |
Feb 16, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.60 | 400 |
Feb 15, 2024 | 18.90 | 18.90 | 18.76 | 18.76 | 18.46 | 1,200 |
Feb 14, 2024 | 18.78 | 18.91 | 18.78 | 18.91 | 18.61 | 650 |
Feb 13, 2024 | 18.77 | 18.78 | 18.75 | 18.78 | 18.48 | 4,400 |
Feb 12, 2024 | 18.68 | 18.89 | 18.68 | 18.89 | 18.59 | 4,000 |
Feb 09, 2024 | 18.84 | 18.84 | 18.70 | 18.70 | 18.40 | 2,515 |
Feb 08, 2024 | 18.89 | 18.89 | 18.83 | 18.83 | 18.53 | 2,310 |
Feb 07, 2024 | 18.92 | 18.92 | 18.91 | 18.91 | 18.61 | 800 |
Feb 06, 2024 | 18.98 | 18.98 | 18.91 | 18.91 | 18.61 | 3,562 |
Feb 05, 2024 | 19.15 | 19.15 | 18.94 | 18.94 | 18.64 | 3,645 |
Feb 02, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.84 | - |
Feb 01, 2024 | 19.01 | 19.15 | 19.00 | 19.15 | 18.84 | 3,600 |
Jan 31, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.63 | - |
Jan 30, 2024 | 19.18 | 19.18 | 18.91 | 18.93 | 18.63 | 1,200 |
Jan 30, 2024 | 0.15 Dividend | |||||
Jan 29, 2024 | 18.92 | 19.11 | 18.91 | 19.11 | 18.66 | 2,465 |
Jan 26, 2024 | 19.23 | 19.23 | 18.91 | 18.92 | 18.47 | 700 |
Jan 25, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.48 | 115 |
Jan 24, 2024 | 18.95 | 19.00 | 18.88 | 18.88 | 18.43 | 7,005 |
Jan 23, 2024 | 18.92 | 18.93 | 18.92 | 18.93 | 18.48 | 500 |
Jan 22, 2024 | 18.80 | 18.86 | 18.76 | 18.86 | 18.41 | 2,000 |
Jan 19, 2024 | 18.79 | 18.84 | 18.66 | 18.66 | 18.22 | 6,544 |
Jan 18, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.31 | 751 |
Jan 17, 2024 | 18.75 | 18.78 | 18.74 | 18.75 | 18.31 | 2,650 |
Jan 16, 2024 | 18.68 | 18.74 | 18.65 | 18.65 | 18.21 | 1,600 |
Jan 15, 2024 | 18.51 | 18.75 | 18.51 | 18.68 | 18.24 | 2,600 |
Jan 12, 2024 | 18.53 | 18.75 | 18.53 | 18.75 | 18.31 | 860 |
Jan 11, 2024 | 18.75 | 18.75 | 18.60 | 18.64 | 18.20 | 3,240 |
Jan 10, 2024 | 18.71 | 18.76 | 18.71 | 18.74 | 18.30 | 1,800 |
Jan 09, 2024 | 18.61 | 18.70 | 18.60 | 18.70 | 18.26 | 4,986 |
Jan 08, 2024 | 18.67 | 18.67 | 18.66 | 18.66 | 18.22 | 4,650 |
Jan 05, 2024 | 18.50 | 18.56 | 18.50 | 18.56 | 18.12 | 3,900 |
Jan 04, 2024 | 18.57 | 18.68 | 18.57 | 18.60 | 18.16 | 5,247 |
Jan 03, 2024 | 18.50 | 18.60 | 18.45 | 18.57 | 18.13 | 66,204 |
Jan 02, 2024 | 18.40 | 18.61 | 18.39 | 18.61 | 18.17 | 6,540 |
Dec 29, 2023 | 18.35 | 18.40 | 18.34 | 18.40 | 17.96 | 1,141 |
Dec 28, 2023 | 18.25 | 18.29 | 18.24 | 18.27 | 17.84 | 5,500 |
Dec 28, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 18.30 | 18.35 | 18.26 | 18.32 | 17.74 | 7,270 |
Dec 22, 2023 | 18.32 | 18.43 | 18.32 | 18.35 | 17.77 | 9,300 |
Dec 21, 2023 | 18.30 | 18.35 | 18.30 | 18.31 | 17.73 | 3,000 |
Dec 20, 2023 | 18.32 | 18.32 | 18.24 | 18.24 | 17.66 | 3,200 |
Dec 19, 2023 | 18.27 | 18.35 | 18.21 | 18.21 | 17.63 | 10,446 |
Dec 18, 2023 | 18.17 | 18.26 | 18.08 | 18.08 | 17.51 | 3,900 |
Dec 15, 2023 | 18.17 | 18.29 | 18.17 | 18.17 | 17.59 | 5,015 |
Dec 14, 2023 | 17.60 | 18.28 | 17.60 | 18.18 | 17.60 | 13,855 |
Dec 13, 2023 | 17.75 | 17.80 | 17.51 | 17.51 | 16.96 | 1,700 |
Dec 12, 2023 | 17.79 | 17.79 | 17.36 | 17.60 | 17.04 | 9,900 |
Dec 11, 2023 | 17.90 | 17.90 | 17.70 | 17.70 | 17.14 | 5,019 |
Dec 08, 2023 | 17.93 | 17.93 | 17.83 | 17.93 | 17.36 | 5,800 |
Dec 07, 2023 | 18.00 | 18.00 | 17.80 | 17.80 | 17.24 | 8,100 |
Dec 06, 2023 | 18.14 | 18.14 | 17.98 | 18.01 | 17.44 | 4,908 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |