Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.03 | 18.04 | 17.94 | 17.96 | 17.96 | 3,541 |
Apr 29, 2024 | 18.03 | 18.03 | 18.02 | 18.02 | 18.02 | 200 |
Apr 29, 2024 | 0.15 Dividend | |||||
Apr 26, 2024 | 18.15 | 18.15 | 18.14 | 18.14 | 17.99 | 1,000 |
Apr 25, 2024 | 18.17 | 18.17 | 18.16 | 18.16 | 18.01 | 800 |
Apr 24, 2024 | 18.20 | 18.21 | 18.20 | 18.21 | 18.06 | 7,800 |
Apr 23, 2024 | 18.27 | 18.27 | 18.19 | 18.20 | 18.05 | 3,795 |
Apr 22, 2024 | 18.29 | 18.29 | 18.20 | 18.22 | 18.07 | 950 |
Apr 19, 2024 | 18.35 | 18.36 | 18.20 | 18.20 | 18.05 | 6,058 |
Apr 18, 2024 | 18.33 | 18.33 | 18.30 | 18.30 | 18.15 | 600 |
Apr 17, 2024 | 18.39 | 18.40 | 18.30 | 18.32 | 18.17 | 3,450 |
Apr 16, 2024 | 18.40 | 18.44 | 18.33 | 18.33 | 18.18 | 2,133 |
Apr 15, 2024 | 18.44 | 18.44 | 18.31 | 18.34 | 18.19 | 2,000 |
Apr 12, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.26 | 100 |
Apr 11, 2024 | 18.38 | 18.40 | 18.38 | 18.40 | 18.25 | 700 |
Apr 10, 2024 | 18.40 | 18.40 | 18.39 | 18.40 | 18.25 | 564 |
Apr 09, 2024 | 18.49 | 18.49 | 18.40 | 18.48 | 18.33 | 1,000 |
Apr 08, 2024 | 18.40 | 18.45 | 18.40 | 18.40 | 18.25 | 47,050 |
Apr 05, 2024 | 18.40 | 18.40 | 18.35 | 18.40 | 18.25 | 2,000 |
Apr 04, 2024 | 18.50 | 18.50 | 18.29 | 18.44 | 18.29 | 5,475 |
Apr 03, 2024 | 18.45 | 18.46 | 17.01 | 18.44 | 18.29 | 26,531 |
Apr 02, 2024 | 18.55 | 18.66 | 18.46 | 18.46 | 18.31 | 17,662 |
Apr 01, 2024 | 18.85 | 18.85 | 18.51 | 18.51 | 18.36 | 2,220 |
Mar 28, 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.64 | 1,473 |
Mar 27, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | 200 |
Mar 27, 2024 | 0.15 Dividend | |||||
Mar 26, 2024 | 18.79 | 18.80 | 18.75 | 18.75 | 18.45 | 893 |
Mar 25, 2024 | 18.83 | 18.83 | 18.69 | 18.69 | 18.39 | 707 |
Mar 22, 2024 | 18.82 | 18.82 | 18.53 | 18.53 | 18.23 | 5,291 |
Mar 21, 2024 | 18.73 | 18.73 | 18.66 | 18.70 | 18.40 | 3,569 |
Mar 20, 2024 | 18.83 | 18.83 | 18.80 | 18.80 | 18.50 | 500 |
Mar 19, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.49 | 1,000 |
Mar 18, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.46 | - |
Mar 15, 2024 | 18.67 | 18.76 | 18.67 | 18.76 | 18.46 | 1,898 |
Mar 14, 2024 | 18.61 | 18.69 | 18.60 | 18.69 | 18.39 | 1,067 |
Mar 13, 2024 | 18.67 | 18.67 | 18.59 | 18.59 | 18.29 | 3,052 |
Mar 12, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.37 | 500 |
Mar 11, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.37 | 100 |
Mar 08, 2024 | 18.68 | 18.68 | 18.67 | 18.67 | 18.37 | 1,795 |
Mar 07, 2024 | 18.81 | 18.81 | 18.68 | 18.68 | 18.38 | 650 |
Mar 06, 2024 | 18.65 | 18.65 | 18.57 | 18.65 | 18.35 | 700 |
Mar 05, 2024 | 18.56 | 18.65 | 18.56 | 18.65 | 18.35 | 2,227 |
Mar 04, 2024 | 18.53 | 18.81 | 18.53 | 18.70 | 18.40 | 4,860 |
Mar 01, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.50 | - |
Feb 29, 2024 | 18.88 | 18.88 | 18.80 | 18.80 | 18.50 | 1,300 |
Feb 28, 2024 | 18.79 | 18.79 | 18.78 | 18.78 | 18.48 | 400 |
Feb 28, 2024 | 0.15 Dividend | |||||
Feb 27, 2024 | 18.88 | 18.90 | 18.88 | 18.89 | 18.44 | 2,465 |
Feb 26, 2024 | 18.70 | 18.87 | 18.70 | 18.87 | 18.42 | 2,500 |
Feb 23, 2024 | 18.77 | 18.87 | 18.72 | 18.72 | 18.27 | 13,201 |
Feb 22, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.32 | 100 |
Feb 21, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.35 | 2,000 |
Feb 20, 2024 | 18.80 | 18.85 | 18.79 | 18.80 | 18.35 | 1,965 |
Feb 16, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | 1,290 |
Feb 15, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.39 | 1,800 |
Feb 14, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.39 | 200 |
Feb 13, 2024 | 18.80 | 18.83 | 18.77 | 18.77 | 18.32 | 2,517 |
Feb 12, 2024 | 18.78 | 18.80 | 18.78 | 18.78 | 18.33 | 2,300 |
Feb 09, 2024 | 18.95 | 18.95 | 18.94 | 18.94 | 18.49 | 2,111 |
Feb 08, 2024 | 19.09 | 19.09 | 18.98 | 18.98 | 18.52 | 1,378 |
Feb 07, 2024 | 19.00 | 19.00 | 18.99 | 19.00 | 18.54 | 600 |
Feb 06, 2024 | 19.05 | 19.05 | 18.98 | 18.99 | 18.53 | 2,363 |
Feb 05, 2024 | 19.02 | 19.13 | 19.00 | 19.05 | 18.59 | 5,276 |
Feb 02, 2024 | 19.15 | 19.15 | 19.14 | 19.15 | 18.69 | 3,700 |
Feb 01, 2024 | 19.15 | 19.20 | 19.11 | 19.20 | 18.74 | 3,001 |
Jan 31, 2024 | 19.10 | 19.16 | 18.96 | 18.96 | 18.50 | 2,554 |
Jan 30, 2024 | 18.95 | 19.00 | 18.95 | 18.95 | 18.49 | 2,600 |
Jan 30, 2024 | 0.15 Dividend | |||||
Jan 29, 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 18.59 | 1,505 |
Jan 26, 2024 | 19.14 | 19.14 | 19.10 | 19.10 | 18.50 | 800 |
Jan 25, 2024 | 19.04 | 19.16 | 18.92 | 18.92 | 18.32 | 1,590 |
Jan 24, 2024 | 19.00 | 19.16 | 19.00 | 19.01 | 18.41 | 3,800 |
Jan 23, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.38 | - |
Jan 22, 2024 | 19.19 | 19.19 | 18.98 | 18.98 | 18.38 | 4,401 |
Jan 19, 2024 | 18.90 | 19.35 | 18.85 | 19.35 | 18.74 | 9,069 |
Jan 18, 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.21 | 3,200 |
Jan 17, 2024 | 18.76 | 18.76 | 18.71 | 18.74 | 18.15 | 1,292 |
Jan 16, 2024 | 18.75 | 18.77 | 18.61 | 18.77 | 18.18 | 1,400 |
Jan 15, 2024 | 18.75 | 18.77 | 18.70 | 18.76 | 18.17 | 1,600 |
Jan 12, 2024 | 18.61 | 18.75 | 18.61 | 18.75 | 18.16 | 1,650 |
Jan 11, 2024 | 18.78 | 18.78 | 18.64 | 18.64 | 18.05 | 3,240 |
Jan 10, 2024 | 18.80 | 18.80 | 18.77 | 18.78 | 18.19 | 4,419 |
Jan 09, 2024 | 18.70 | 18.80 | 18.70 | 18.77 | 18.18 | 8,800 |
Jan 08, 2024 | 18.64 | 18.71 | 18.63 | 18.66 | 18.07 | 6,950 |
Jan 05, 2024 | 18.68 | 18.68 | 18.54 | 18.56 | 17.97 | 10,100 |
Jan 04, 2024 | 18.69 | 18.75 | 18.56 | 18.56 | 17.97 | 9,100 |
Jan 03, 2024 | 18.53 | 18.63 | 18.52 | 18.62 | 18.03 | 7,498 |
Jan 02, 2024 | 18.49 | 18.66 | 18.48 | 18.48 | 17.90 | 8,882 |
Dec 29, 2023 | 18.35 | 18.48 | 18.34 | 18.48 | 17.90 | 6,463 |
Dec 28, 2023 | 18.47 | 18.47 | 18.32 | 18.34 | 17.76 | 2,325 |
Dec 28, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 18.47 | 18.47 | 18.37 | 18.44 | 17.71 | 5,552 |
Dec 22, 2023 | 18.30 | 18.47 | 18.30 | 18.47 | 17.74 | 8,400 |
Dec 21, 2023 | 18.20 | 18.41 | 18.20 | 18.30 | 17.58 | 13,285 |
Dec 20, 2023 | 18.29 | 18.54 | 18.23 | 18.24 | 17.52 | 13,600 |
Dec 19, 2023 | 18.25 | 18.26 | 18.18 | 18.23 | 17.51 | 22,395 |
Dec 18, 2023 | 18.21 | 18.26 | 18.16 | 18.22 | 17.50 | 29,550 |
Dec 15, 2023 | 18.13 | 18.17 | 18.11 | 18.12 | 17.40 | 24,886 |
Dec 14, 2023 | 17.67 | 18.10 | 17.50 | 18.10 | 17.38 | 51,216 |
Dec 13, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 16.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |