Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2,215 |
Apr 25, 2024 | 18.20 | 18.20 | 18.05 | 18.05 | 18.05 | 1,700 |
Apr 24, 2024 | 18.19 | 18.19 | 18.01 | 18.01 | 18.01 | 800 |
Apr 23, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Apr 22, 2024 | 18.20 | 18.20 | 18.05 | 18.05 | 18.05 | 600 |
Apr 19, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Apr 18, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 100 |
Apr 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 15, 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 1,600 |
Apr 12, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1,300 |
Apr 11, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Apr 10, 2024 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | 900 |
Apr 09, 2024 | 18.23 | 18.25 | 18.23 | 18.25 | 18.25 | 1,000 |
Apr 08, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Apr 05, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 200 |
Apr 04, 2024 | 18.06 | 18.06 | 18.05 | 18.05 | 18.05 | 400 |
Apr 03, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Apr 02, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1,000 |
Apr 01, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Mar 28, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Mar 27, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Mar 26, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Mar 25, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 100 |
Mar 22, 2024 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | 1,500 |
Mar 21, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Mar 20, 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 800 |
Mar 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 700 |
Mar 18, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Mar 15, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 450 |
Mar 14, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 400 |
Mar 13, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Mar 12, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1,200 |
Mar 11, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1,500 |
Mar 08, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Mar 07, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Mar 06, 2024 | 18.23 | 18.23 | 18.19 | 18.21 | 18.21 | 2,701 |
Mar 05, 2024 | 18.28 | 18.28 | 18.20 | 18.20 | 18.20 | 1,400 |
Mar 04, 2024 | 18.35 | 18.35 | 18.10 | 18.20 | 18.20 | 43,400 |
Mar 01, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 190 |
Feb 29, 2024 | 18.21 | 18.33 | 18.21 | 18.33 | 18.33 | 600 |
Feb 28, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 400 |
Feb 27, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Feb 26, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 200 |
Feb 23, 2024 | 18.31 | 18.31 | 18.10 | 18.10 | 18.10 | 1,000 |
Feb 22, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 300 |
Feb 21, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 100 |
Feb 20, 2024 | 18.30 | 18.30 | 18.11 | 18.11 | 18.11 | 900 |
Feb 16, 2024 | 18.18 | 18.20 | 18.18 | 18.20 | 18.20 | 2,900 |
Feb 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Feb 14, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 100 |
Feb 13, 2024 | 18.21 | 18.22 | 18.20 | 18.20 | 18.20 | 800 |
Feb 12, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Feb 09, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 200 |
Feb 08, 2024 | 18.55 | 18.55 | 18.25 | 18.26 | 18.26 | 1,459 |
Feb 07, 2024 | 18.56 | 18.80 | 18.56 | 18.80 | 18.80 | 896 |
Feb 06, 2024 | 18.80 | 18.81 | 18.75 | 18.75 | 18.75 | 1,500 |
Feb 05, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Feb 02, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Feb 01, 2024 | 18.70 | 18.85 | 18.70 | 18.85 | 18.85 | 300 |
Jan 31, 2024 | 18.72 | 18.75 | 18.72 | 18.75 | 18.75 | 3,258 |
Jan 30, 2024 | 18.70 | 18.70 | 18.66 | 18.69 | 18.69 | 1,206 |
Jan 30, 2024 | 0.334125 Dividend | |||||
Jan 29, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.19 | 130 |
Jan 26, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.18 | 2,030 |
Jan 25, 2024 | 18.70 | 18.70 | 18.64 | 18.65 | 18.31 | 900 |
Jan 24, 2024 | 18.75 | 18.76 | 18.71 | 18.71 | 18.37 | 500 |
Jan 23, 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.46 | 4,200 |
Jan 22, 2024 | 18.49 | 18.68 | 18.49 | 18.60 | 18.26 | 5,300 |
Jan 19, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.92 | - |
Jan 18, 2024 | 18.50 | 18.50 | 18.25 | 18.25 | 17.92 | 800 |
Jan 17, 2024 | 18.20 | 18.37 | 18.20 | 18.24 | 17.91 | 1,264 |
Jan 16, 2024 | 17.95 | 18.25 | 17.95 | 18.20 | 17.87 | 900 |
Jan 15, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.50 | - |
Jan 12, 2024 | 17.80 | 17.90 | 17.80 | 17.82 | 17.50 | 600 |
Jan 11, 2024 | 17.80 | 17.81 | 17.77 | 17.81 | 17.49 | 1,000 |
Jan 10, 2024 | 17.94 | 17.94 | 17.81 | 17.81 | 17.49 | 650 |
Jan 09, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.38 | - |
Jan 08, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.38 | 500 |
Jan 05, 2024 | 18.00 | 18.00 | 17.69 | 17.70 | 17.38 | 1,527 |
Jan 04, 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 17.48 | 3,000 |
Jan 03, 2024 | 17.32 | 17.90 | 17.32 | 17.90 | 17.58 | 7,068 |
Jan 02, 2024 | 17.48 | 17.48 | 17.24 | 17.24 | 16.93 | 300 |
Dec 29, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.91 | - |
Dec 28, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.91 | - |
Dec 27, 2023 | 17.20 | 17.24 | 17.18 | 17.22 | 16.91 | 1,100 |
Dec 22, 2023 | 17.35 | 17.35 | 17.23 | 17.23 | 16.92 | 745 |
Dec 21, 2023 | 17.09 | 17.25 | 17.09 | 17.10 | 16.79 | 41,800 |
Dec 20, 2023 | 16.80 | 17.15 | 16.75 | 17.09 | 16.78 | 6,300 |
Dec 19, 2023 | 16.66 | 16.76 | 16.55 | 16.61 | 16.31 | 1,822 |
Dec 18, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.34 | 1,400 |
Dec 15, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.32 | 100 |
Dec 14, 2023 | 16.44 | 16.77 | 16.44 | 16.75 | 16.45 | 2,800 |
Dec 13, 2023 | 16.45 | 16.45 | 16.34 | 16.35 | 16.06 | 1,800 |
Dec 12, 2023 | 16.35 | 16.80 | 16.15 | 16.26 | 15.97 | 3,000 |
Dec 11, 2023 | 16.51 | 16.51 | 16.50 | 16.50 | 16.20 | 989 |
Dec 08, 2023 | 16.66 | 16.97 | 16.59 | 16.60 | 16.30 | 1,284 |
Dec 07, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.38 | 578 |
Dec 06, 2023 | 16.69 | 16.69 | 16.65 | 16.65 | 16.35 | 30,963 |
Dec 05, 2023 | 16.67 | 16.68 | 16.65 | 16.65 | 16.35 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |