Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.24 | 17.35 | 17.24 | 17.35 | 17.35 | 1,429 |
Apr 24, 2024 | 17.35 | 17.71 | 17.00 | 17.26 | 17.26 | 4,806 |
Apr 23, 2024 | 17.45 | 17.45 | 17.38 | 17.38 | 17.38 | 905 |
Apr 22, 2024 | 17.36 | 17.38 | 17.36 | 17.38 | 17.38 | 1,062 |
Apr 19, 2024 | 17.49 | 17.50 | 17.20 | 17.20 | 17.20 | 3,705 |
Apr 18, 2024 | 17.42 | 17.42 | 17.40 | 17.40 | 17.40 | 600 |
Apr 17, 2024 | 17.60 | 17.60 | 17.32 | 17.32 | 17.32 | 3,683 |
Apr 16, 2024 | 17.30 | 17.33 | 17.20 | 17.33 | 17.33 | 2,592 |
Apr 15, 2024 | 17.21 | 17.21 | 17.08 | 17.08 | 17.08 | 2,500 |
Apr 12, 2024 | 17.45 | 17.49 | 17.08 | 17.08 | 17.08 | 2,471 |
Apr 11, 2024 | 17.23 | 17.45 | 17.23 | 17.30 | 17.30 | 2,500 |
Apr 10, 2024 | 17.02 | 17.04 | 17.02 | 17.04 | 17.04 | 700 |
Apr 09, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 200 |
Apr 08, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Apr 05, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 100 |
Apr 04, 2024 | 17.26 | 17.37 | 17.26 | 17.30 | 17.30 | 20,971 |
Apr 03, 2024 | 17.18 | 17.21 | 17.18 | 17.20 | 17.20 | 3,100 |
Apr 02, 2024 | 17.14 | 17.17 | 17.14 | 17.17 | 17.17 | 9,100 |
Apr 01, 2024 | 17.21 | 17.30 | 17.05 | 17.14 | 17.14 | 10,503 |
Mar 28, 2024 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | 12,900 |
Mar 27, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 218 |
Mar 27, 2024 | 0.311875 Dividend | |||||
Mar 26, 2024 | 17.62 | 17.87 | 17.62 | 17.87 | 17.56 | 1,500 |
Mar 25, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.17 | - |
Mar 22, 2024 | 17.85 | 17.85 | 17.47 | 17.47 | 17.17 | 4,013 |
Mar 21, 2024 | 17.73 | 17.90 | 17.68 | 17.90 | 17.59 | 483 |
Mar 20, 2024 | 17.72 | 17.92 | 17.70 | 17.71 | 17.40 | 1,218 |
Mar 19, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.12 | 600 |
Mar 18, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.28 | - |
Mar 15, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.28 | 300 |
Mar 14, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.36 | 100 |
Mar 13, 2024 | 17.60 | 17.60 | 17.35 | 17.37 | 17.07 | 7,292 |
Mar 12, 2024 | 17.35 | 17.65 | 17.35 | 17.64 | 17.33 | 11,000 |
Mar 11, 2024 | 17.63 | 17.64 | 17.63 | 17.64 | 17.33 | 10,400 |
Mar 08, 2024 | 17.23 | 17.40 | 17.23 | 17.35 | 17.05 | 400 |
Mar 07, 2024 | 17.49 | 17.50 | 17.39 | 17.40 | 17.10 | 3,355 |
Mar 06, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.21 | 300 |
Mar 05, 2024 | 17.49 | 17.49 | 17.48 | 17.48 | 17.17 | 400 |
Mar 04, 2024 | 17.49 | 17.68 | 17.49 | 17.68 | 17.37 | 900 |
Mar 01, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.40 | 188 |
Feb 29, 2024 | 17.71 | 17.71 | 17.65 | 17.65 | 17.34 | 561 |
Feb 28, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.40 | - |
Feb 27, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.40 | - |
Feb 26, 2024 | 17.71 | 17.71 | 17.65 | 17.71 | 17.40 | 1,100 |
Feb 23, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.24 | 1,701 |
Feb 22, 2024 | 17.69 | 17.69 | 17.60 | 17.60 | 17.29 | 600 |
Feb 21, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.38 | - |
Feb 20, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.38 | 200 |
Feb 16, 2024 | 17.70 | 17.80 | 17.62 | 17.80 | 17.49 | 10,000 |
Feb 15, 2024 | 17.75 | 17.75 | 17.73 | 17.73 | 17.42 | 849 |
Feb 14, 2024 | 18.14 | 18.14 | 17.72 | 17.73 | 17.42 | 1,600 |
Feb 13, 2024 | 17.80 | 18.00 | 17.65 | 17.67 | 17.36 | 5,036 |
Feb 12, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.50 | 283 |
Feb 09, 2024 | 17.64 | 17.75 | 17.62 | 17.75 | 17.44 | 1,300 |
Feb 08, 2024 | 17.65 | 18.17 | 17.65 | 17.75 | 17.44 | 2,417 |
Feb 07, 2024 | 17.98 | 17.99 | 17.69 | 17.69 | 17.38 | 5,800 |
Feb 06, 2024 | 18.00 | 18.00 | 17.91 | 17.91 | 17.60 | 3,000 |
Feb 05, 2024 | 17.75 | 17.92 | 17.75 | 17.92 | 17.61 | 400 |
Feb 02, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.86 | 600 |
Feb 01, 2024 | 18.05 | 18.15 | 18.01 | 18.15 | 17.83 | 4,902 |
Jan 31, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.81 | 100 |
Jan 30, 2024 | 17.65 | 18.01 | 17.60 | 17.85 | 17.54 | 3,075 |
Jan 29, 2024 | 17.75 | 17.75 | 17.58 | 17.65 | 17.34 | 10,700 |
Jan 26, 2024 | 17.74 | 17.75 | 17.74 | 17.75 | 17.44 | 1,400 |
Jan 25, 2024 | 17.90 | 17.90 | 17.74 | 17.75 | 17.44 | 10,975 |
Jan 24, 2024 | 18.00 | 18.00 | 17.80 | 17.92 | 17.61 | 15,413 |
Jan 23, 2024 | 17.97 | 17.97 | 17.95 | 17.95 | 17.64 | 200 |
Jan 22, 2024 | 17.75 | 17.89 | 17.75 | 17.88 | 17.57 | 1,400 |
Jan 19, 2024 | 17.72 | 17.87 | 17.61 | 17.87 | 17.56 | 3,693 |
Jan 18, 2024 | 17.50 | 17.73 | 17.50 | 17.73 | 17.42 | 4,284 |
Jan 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.19 | 100 |
Jan 16, 2024 | 17.20 | 17.43 | 17.20 | 17.40 | 17.10 | 1,001 |
Jan 15, 2024 | 17.39 | 17.45 | 17.23 | 17.23 | 16.93 | 4,400 |
Jan 12, 2024 | 17.20 | 17.20 | 17.02 | 17.02 | 16.72 | 300 |
Jan 11, 2024 | 17.24 | 17.28 | 17.20 | 17.20 | 16.90 | 4,900 |
Jan 10, 2024 | 17.51 | 17.51 | 16.92 | 17.38 | 17.08 | 3,113 |
Jan 09, 2024 | 17.01 | 17.30 | 17.00 | 17.21 | 16.91 | 2,400 |
Jan 08, 2024 | 16.90 | 17.19 | 16.90 | 17.10 | 16.80 | 32,500 |
Jan 05, 2024 | 16.85 | 17.61 | 16.85 | 17.61 | 17.30 | 2,200 |
Jan 04, 2024 | 16.97 | 16.97 | 16.89 | 16.89 | 16.60 | 200 |
Jan 03, 2024 | 16.67 | 16.95 | 16.67 | 16.73 | 16.44 | 3,200 |
Jan 02, 2024 | 16.62 | 16.82 | 16.50 | 16.67 | 16.38 | 9,200 |
Dec 29, 2023 | 16.80 | 16.80 | 16.73 | 16.74 | 16.45 | 2,150 |
Dec 28, 2023 | 16.62 | 16.78 | 16.60 | 16.78 | 16.49 | 1,200 |
Dec 28, 2023 | 0.311875 Dividend | |||||
Dec 27, 2023 | 17.21 | 17.21 | 16.95 | 17.15 | 16.54 | 1,915 |
Dec 22, 2023 | 16.66 | 16.85 | 16.64 | 16.85 | 16.25 | 1,700 |
Dec 21, 2023 | 16.95 | 16.95 | 16.75 | 16.75 | 16.16 | 934 |
Dec 20, 2023 | 16.60 | 16.62 | 16.47 | 16.60 | 16.01 | 11,156 |
Dec 19, 2023 | 16.58 | 16.75 | 16.58 | 16.58 | 15.99 | 5,000 |
Dec 18, 2023 | 16.58 | 17.26 | 16.54 | 16.67 | 16.08 | 12,692 |
Dec 15, 2023 | 16.79 | 16.79 | 16.49 | 16.60 | 16.01 | 15,488 |
Dec 14, 2023 | 16.40 | 17.00 | 16.40 | 17.00 | 16.40 | 7,197 |
Dec 13, 2023 | 16.50 | 16.50 | 16.20 | 16.41 | 15.83 | 11,227 |
Dec 12, 2023 | 16.05 | 16.12 | 15.84 | 16.12 | 15.55 | 12,516 |
Dec 11, 2023 | 16.20 | 16.35 | 16.04 | 16.11 | 15.54 | 2,121 |
Dec 08, 2023 | 16.52 | 16.52 | 16.39 | 16.41 | 15.83 | 5,600 |
Dec 07, 2023 | 16.50 | 16.66 | 16.46 | 16.49 | 15.91 | 18,617 |
Dec 06, 2023 | 16.48 | 16.70 | 16.48 | 16.70 | 16.11 | 27,500 |
Dec 05, 2023 | 16.47 | 16.71 | 16.47 | 16.56 | 15.98 | 6,347 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |