Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 17.45 | 17.46 | 17.37 | 17.37 | 17.37 | 4,880 |
Jun 24, 2024 | 17.50 | 17.50 | 17.33 | 17.33 | 17.33 | 1,273 |
Jun 21, 2024 | 17.39 | 17.39 | 17.37 | 17.37 | 17.37 | 950 |
Jun 20, 2024 | 17.20 | 17.35 | 17.16 | 17.26 | 17.26 | 6,700 |
Jun 19, 2024 | 17.38 | 17.38 | 17.15 | 17.15 | 17.15 | 890 |
Jun 18, 2024 | 18.20 | 18.20 | 17.51 | 17.55 | 17.55 | 1,800 |
Jun 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,190 |
Jun 14, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 122 |
Jun 14, 2024 | 0.303125 Dividend | |||||
Jun 13, 2024 | 18.05 | 18.15 | 18.00 | 18.00 | 17.70 | 2,556 |
Jun 12, 2024 | 17.99 | 18.15 | 17.99 | 18.14 | 17.83 | 1,310 |
Jun 11, 2024 | - | - | - | - | - | - |
Jun 10, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.70 | 1,195 |
Jun 07, 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 17.70 | 1,340 |
Jun 06, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.90 | 500 |
Jun 05, 2024 | 18.27 | 18.36 | 18.25 | 18.25 | 17.94 | 3,188 |
Jun 04, 2024 | 18.35 | 18.39 | 18.30 | 18.39 | 18.08 | 1,246 |
Jun 03, 2024 | 18.46 | 18.47 | 18.46 | 18.47 | 18.16 | 8,900 |
May 31, 2024 | 18.29 | 18.29 | 18.27 | 18.27 | 17.96 | 1,786 |
May 30, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.94 | 600 |
May 29, 2024 | 18.27 | 18.37 | 18.26 | 18.26 | 17.95 | 701 |
May 28, 2024 | 18.47 | 18.47 | 18.40 | 18.40 | 18.09 | 10,400 |
May 27, 2024 | 18.36 | 18.47 | 18.36 | 18.47 | 18.16 | 9,134 |
May 24, 2024 | 18.16 | 18.16 | 18.05 | 18.15 | 17.84 | 2,200 |
May 23, 2024 | 18.24 | 18.24 | 18.11 | 18.15 | 17.84 | 5,829 |
May 22, 2024 | 18.29 | 18.31 | 18.00 | 18.00 | 17.70 | 13,228 |
May 21, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.94 | 2,847 |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 18.28 | 18.39 | 18.26 | 18.39 | 18.08 | 1,000 |
May 14, 2024 | 18.26 | 18.26 | 18.25 | 18.25 | 17.94 | 2,900 |
May 13, 2024 | 18.47 | 18.47 | 18.40 | 18.40 | 18.09 | 7,911 |
May 10, 2024 | 18.40 | 18.45 | 18.36 | 18.45 | 18.14 | 1,904 |
May 09, 2024 | 18.26 | 18.37 | 18.26 | 18.37 | 18.06 | 3,370 |
May 08, 2024 | 18.23 | 18.25 | 18.20 | 18.25 | 17.94 | 2,300 |
May 07, 2024 | 18.14 | 18.22 | 18.14 | 18.22 | 17.91 | 1,581 |
May 06, 2024 | 17.99 | 18.06 | 17.98 | 18.06 | 17.76 | 3,009 |
May 03, 2024 | 17.84 | 18.00 | 17.84 | 17.99 | 17.69 | 1,228 |
May 02, 2024 | 17.79 | 18.00 | 17.79 | 18.00 | 17.70 | 3,717 |
May 01, 2024 | 17.40 | 17.57 | 17.40 | 17.56 | 17.26 | 2,400 |
Apr 30, 2024 | 17.10 | 17.31 | 17.10 | 17.31 | 17.02 | 13,571 |
Apr 29, 2024 | 17.06 | 17.12 | 17.06 | 17.12 | 16.83 | 400 |
Apr 26, 2024 | 17.09 | 17.10 | 17.07 | 17.10 | 16.81 | 2,000 |
Apr 25, 2024 | 17.04 | 17.11 | 17.04 | 17.11 | 16.82 | 800 |
Apr 24, 2024 | 17.00 | 17.06 | 17.00 | 17.04 | 16.75 | 54,824 |
Apr 23, 2024 | 16.63 | 17.02 | 16.63 | 17.02 | 16.73 | 760 |
Apr 22, 2024 | 17.06 | 17.06 | 17.00 | 17.05 | 16.76 | 800 |
Apr 19, 2024 | 17.20 | 17.20 | 17.06 | 17.06 | 16.77 | 3,964 |
Apr 18, 2024 | 17.16 | 17.20 | 17.16 | 17.16 | 16.87 | 41,487 |
Apr 17, 2024 | 17.25 | 17.29 | 17.19 | 17.24 | 16.95 | 3,400 |
Apr 16, 2024 | 17.35 | 17.35 | 17.24 | 17.30 | 17.01 | 3,195 |
Apr 15, 2024 | 17.35 | 17.45 | 17.35 | 17.45 | 17.16 | 4,400 |
Apr 12, 2024 | 17.63 | 17.63 | 17.53 | 17.53 | 17.23 | 2,000 |
Apr 11, 2024 | 17.62 | 17.70 | 17.61 | 17.63 | 17.33 | 6,454 |
Apr 10, 2024 | 18.01 | 18.01 | 17.74 | 17.74 | 17.44 | 3,900 |
Apr 09, 2024 | 18.07 | 18.14 | 18.06 | 18.14 | 17.83 | 900 |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | 18.11 | 18.20 | 18.03 | 18.20 | 17.89 | 900 |
Apr 04, 2024 | 18.20 | 18.20 | 18.08 | 18.08 | 17.78 | 2,135 |
Apr 03, 2024 | 18.24 | 18.24 | 18.10 | 18.15 | 17.84 | 35,034 |
Apr 02, 2024 | 18.10 | 18.10 | 18.06 | 18.10 | 17.80 | 3,200 |
Apr 01, 2024 | 18.25 | 18.25 | 18.02 | 18.10 | 17.80 | 1,651 |
Mar 28, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.04 | 538 |
Mar 27, 2024 | 18.15 | 18.25 | 18.15 | 18.20 | 17.89 | 1,573 |
Mar 26, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | 229 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 18.23 | 18.29 | 18.05 | 18.22 | 17.91 | 2,215 |
Mar 20, 2024 | 18.00 | 18.17 | 18.00 | 18.17 | 17.86 | 2,220 |
Mar 19, 2024 | 18.00 | 18.09 | 18.00 | 18.09 | 17.79 | 1,080 |
Mar 18, 2024 | 18.10 | 18.10 | 18.05 | 18.05 | 17.75 | 1,300 |
Mar 15, 2024 | 17.90 | 18.15 | 17.90 | 18.10 | 17.80 | 3,700 |
Mar 14, 2024 | 17.99 | 18.01 | 17.75 | 18.01 | 17.71 | 7,240 |
Mar 14, 2024 | 0.303125 Dividend | |||||
Mar 13, 2024 | 18.06 | 18.06 | 18.05 | 18.05 | 17.45 | 900 |
Mar 12, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.45 | 3,500 |
Mar 11, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.30 | 100 |
Mar 08, 2024 | 17.96 | 18.04 | 17.94 | 17.94 | 17.34 | 1,600 |
Mar 07, 2024 | 17.81 | 17.86 | 17.81 | 17.86 | 17.26 | 2,575 |
Mar 06, 2024 | 17.93 | 17.94 | 17.88 | 17.93 | 17.33 | 1,080 |
Mar 05, 2024 | 17.91 | 17.93 | 17.90 | 17.90 | 17.30 | 2,894 |
Mar 04, 2024 | 17.72 | 17.79 | 17.70 | 17.79 | 17.20 | 6,035 |
Mar 01, 2024 | 17.86 | 17.86 | 17.85 | 17.85 | 17.25 | 1,520 |
Feb 29, 2024 | 17.61 | 17.83 | 17.61 | 17.83 | 17.24 | 4,100 |
Feb 28, 2024 | 17.59 | 17.59 | 17.51 | 17.51 | 16.93 | 22,100 |
Feb 27, 2024 | 17.55 | 17.55 | 17.53 | 17.53 | 16.95 | 1,200 |
Feb 26, 2024 | 17.63 | 17.69 | 17.62 | 17.62 | 17.03 | 700 |
Feb 23, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.11 | 400 |
Feb 22, 2024 | 17.66 | 17.70 | 17.63 | 17.70 | 17.11 | 600 |
Feb 21, 2024 | 17.70 | 17.70 | 17.63 | 17.67 | 17.08 | 2,860 |
Feb 20, 2024 | 17.72 | 17.76 | 17.70 | 17.70 | 17.11 | 2,350 |
Feb 16, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.25 | 1,300 |
Feb 15, 2024 | 17.90 | 17.90 | 17.86 | 17.86 | 17.26 | 1,196 |
Feb 14, 2024 | 17.72 | 17.84 | 17.65 | 17.84 | 17.25 | 4,300 |
Feb 13, 2024 | 17.70 | 17.72 | 17.70 | 17.72 | 17.13 | 1,000 |
Feb 12, 2024 | 17.85 | 17.85 | 17.73 | 17.75 | 17.16 | 1,760 |
Feb 09, 2024 | 17.80 | 17.85 | 17.75 | 17.85 | 17.25 | 500 |
Feb 08, 2024 | 17.97 | 17.97 | 17.74 | 17.83 | 17.24 | 8,671 |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 18.29 | 18.31 | 18.18 | 18.31 | 17.70 | 2,695 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |