Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 300 |
Apr 24, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Apr 23, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 100 |
Apr 22, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 625 |
Apr 19, 2024 | 18.41 | 18.43 | 18.41 | 18.41 | 18.41 | 700 |
Apr 18, 2024 | 18.45 | 18.45 | 18.33 | 18.33 | 18.33 | 1,000 |
Apr 17, 2024 | 18.61 | 18.61 | 18.36 | 18.36 | 18.36 | 400 |
Apr 16, 2024 | 18.60 | 18.61 | 18.60 | 18.61 | 18.61 | 500 |
Apr 15, 2024 | 18.39 | 18.39 | 18.34 | 18.35 | 18.35 | 10,000 |
Apr 12, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 200 |
Apr 11, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 200 |
Apr 10, 2024 | 18.47 | 18.48 | 18.47 | 18.48 | 18.48 | 950 |
Apr 09, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Apr 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 300 |
Apr 05, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Apr 04, 2024 | 18.64 | 18.64 | 18.59 | 18.59 | 18.59 | 550 |
Apr 03, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Apr 02, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Apr 01, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 700 |
Mar 28, 2024 | 18.60 | 18.64 | 18.60 | 18.64 | 18.64 | 900 |
Mar 27, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 2,900 |
Mar 27, 2024 | 0.15 Dividend | |||||
Mar 26, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | - |
Mar 25, 2024 | 18.71 | 18.75 | 18.68 | 18.70 | 18.55 | 2,425 |
Mar 22, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | 24,300 |
Mar 21, 2024 | 18.68 | 18.69 | 18.68 | 18.68 | 18.53 | 5,100 |
Mar 20, 2024 | 18.70 | 18.70 | 18.68 | 18.68 | 18.53 | 1,000 |
Mar 19, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.53 | 600 |
Mar 18, 2024 | 18.70 | 18.70 | 18.68 | 18.68 | 18.53 | 1,300 |
Mar 15, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | - |
Mar 14, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | 1,800 |
Mar 13, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | 5,400 |
Mar 12, 2024 | 18.59 | 18.60 | 18.59 | 18.60 | 18.45 | 400 |
Mar 11, 2024 | 18.52 | 18.52 | 18.50 | 18.50 | 18.35 | 1,000 |
Mar 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.35 | 2,400 |
Mar 07, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | - |
Mar 06, 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.45 | 500 |
Mar 05, 2024 | 18.50 | 18.69 | 18.50 | 18.60 | 18.45 | 1,713 |
Mar 04, 2024 | 18.59 | 18.59 | 18.57 | 18.57 | 18.42 | 1,000 |
Mar 01, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.65 | 100 |
Feb 29, 2024 | 18.70 | 18.70 | 18.65 | 18.65 | 18.50 | 950 |
Feb 28, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | 200 |
Feb 28, 2024 | 0.15 Dividend | |||||
Feb 27, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.35 | - |
Feb 26, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.35 | - |
Feb 23, 2024 | 18.73 | 18.73 | 18.65 | 18.65 | 18.35 | 900 |
Feb 22, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.31 | - |
Feb 21, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.31 | - |
Feb 20, 2024 | 18.62 | 18.62 | 18.61 | 18.61 | 18.31 | 200 |
Feb 16, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.34 | - |
Feb 15, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.34 | - |
Feb 14, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.34 | - |
Feb 13, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.34 | - |
Feb 12, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.34 | - |
Feb 09, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.34 | 500 |
Feb 08, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.65 | - |
Feb 07, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.65 | - |
Feb 06, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.65 | - |
Feb 05, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.65 | - |
Feb 02, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.65 | - |
Feb 01, 2024 | 18.85 | 18.95 | 18.85 | 18.95 | 18.65 | 75,800 |
Jan 31, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.55 | 1,500 |
Jan 30, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.55 | - |
Jan 30, 2024 | 0.15 Dividend | |||||
Jan 29, 2024 | 18.80 | 18.85 | 18.80 | 18.85 | 18.40 | 500 |
Jan 26, 2024 | 18.85 | 18.85 | 18.82 | 18.83 | 18.38 | 25,800 |
Jan 25, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.35 | - |
Jan 24, 2024 | 18.75 | 18.80 | 18.75 | 18.80 | 18.35 | 7,300 |
Jan 23, 2024 | 18.69 | 18.74 | 18.69 | 18.74 | 18.29 | 801 |
Jan 22, 2024 | 18.55 | 18.73 | 18.55 | 18.73 | 18.28 | 400 |
Jan 19, 2024 | 18.60 | 18.60 | 18.59 | 18.60 | 18.16 | 2,649 |
Jan 18, 2024 | 18.45 | 18.62 | 18.45 | 18.62 | 18.18 | 353 |
Jan 17, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.06 | 400 |
Jan 16, 2024 | 18.65 | 18.65 | 18.26 | 18.26 | 17.82 | 49,995 |
Jan 15, 2024 | 18.37 | 18.52 | 18.37 | 18.52 | 18.08 | 600 |
Jan 12, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.01 | 101 |
Jan 11, 2024 | 18.31 | 18.39 | 18.31 | 18.39 | 17.95 | 550 |
Jan 10, 2024 | 18.33 | 18.33 | 18.32 | 18.32 | 17.88 | 1,100 |
Jan 09, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.90 | 1,100 |
Jan 08, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.96 | - |
Jan 05, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.96 | - |
Jan 04, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.96 | - |
Jan 03, 2024 | 18.40 | 18.42 | 18.40 | 18.40 | 17.96 | 2,712 |
Jan 02, 2024 | 18.38 | 18.40 | 18.38 | 18.40 | 17.96 | 3,800 |
Dec 29, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.79 | 200 |
Dec 28, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.69 | - |
Dec 28, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.54 | 900 |
Dec 22, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.55 | - |
Dec 21, 2023 | 18.12 | 18.13 | 18.12 | 18.13 | 17.55 | 400 |
Dec 20, 2023 | 18.03 | 18.03 | 18.00 | 18.00 | 17.43 | 600 |
Dec 19, 2023 | 18.02 | 18.02 | 17.99 | 18.02 | 17.44 | 700 |
Dec 18, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.41 | - |
Dec 15, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.41 | - |
Dec 14, 2023 | 17.99 | 18.00 | 17.98 | 17.98 | 17.41 | 3,400 |
Dec 13, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 16.79 | - |
Dec 12, 2023 | 17.35 | 17.35 | 17.27 | 17.34 | 16.79 | 1,001 |
Dec 11, 2023 | 17.61 | 17.61 | 17.60 | 17.60 | 17.04 | 2,100 |
Dec 08, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.23 | 283 |
Dec 07, 2023 | 17.76 | 17.76 | 17.60 | 17.60 | 17.04 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |