Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 17.85 | 17.86 | 17.83 | 17.85 | 17.85 | 12,200 |
Jun 24, 2024 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 2,600 |
Jun 21, 2024 | 17.38 | 17.40 | 17.38 | 17.40 | 17.40 | 1,400 |
Jun 20, 2024 | 16.71 | 17.10 | 16.70 | 17.09 | 17.09 | 7,639 |
Jun 19, 2024 | 16.55 | 16.70 | 16.50 | 16.70 | 16.70 | 1,963 |
Jun 18, 2024 | 16.65 | 16.69 | 16.45 | 16.55 | 16.55 | 7,959 |
Jun 17, 2024 | 16.74 | 16.74 | 16.30 | 16.52 | 16.52 | 15,100 |
Jun 14, 2024 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | 1,800 |
Jun 14, 2024 | 0.223 Dividend | |||||
Jun 13, 2024 | 17.30 | 17.30 | 17.24 | 17.24 | 17.02 | 4,200 |
Jun 12, 2024 | 17.65 | 17.65 | 17.35 | 17.37 | 17.15 | 5,800 |
Jun 11, 2024 | 17.69 | 17.69 | 17.50 | 17.50 | 17.27 | 2,700 |
Jun 10, 2024 | 17.22 | 17.79 | 17.22 | 17.75 | 17.52 | 1,200 |
Jun 07, 2024 | 17.85 | 17.85 | 17.55 | 17.55 | 17.32 | 1,400 |
Jun 06, 2024 | 17.71 | 17.71 | 17.65 | 17.65 | 17.42 | 3,600 |
Jun 05, 2024 | 18.17 | 18.18 | 18.02 | 18.02 | 17.79 | 1,600 |
Jun 04, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.93 | 100 |
Jun 03, 2024 | 18.19 | 18.37 | 18.19 | 18.37 | 18.13 | 3,370 |
May 31, 2024 | 18.25 | 18.30 | 18.25 | 18.30 | 18.06 | 30,100 |
May 30, 2024 | 18.51 | 18.51 | 18.28 | 18.28 | 18.04 | 1,300 |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 18.65 | 18.67 | 18.53 | 18.67 | 18.43 | 5,300 |
May 27, 2024 | 18.37 | 18.65 | 18.37 | 18.65 | 18.41 | 2,828 |
May 24, 2024 | 18.52 | 18.53 | 18.52 | 18.53 | 18.29 | 1,200 |
May 23, 2024 | 18.15 | 18.50 | 18.15 | 18.48 | 18.24 | 5,006 |
May 22, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.86 | 300 |
May 21, 2024 | - | - | - | - | - | - |
May 17, 2024 | 18.47 | 18.58 | 18.45 | 18.45 | 18.21 | 11,363 |
May 16, 2024 | 18.07 | 18.27 | 18.07 | 18.27 | 18.03 | 20,000 |
May 15, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.87 | 40,000 |
May 14, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.74 | 386 |
May 13, 2024 | 17.99 | 18.01 | 17.99 | 18.01 | 17.78 | 500 |
May 10, 2024 | 17.80 | 18.00 | 17.80 | 17.94 | 17.71 | 2,000 |
May 09, 2024 | 17.86 | 17.94 | 17.85 | 17.90 | 17.67 | 25,900 |
May 08, 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.67 | 23,213 |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.87 | 752 |
May 03, 2024 | 18.00 | 18.06 | 18.00 | 18.00 | 17.77 | 5,500 |
May 02, 2024 | 17.86 | 17.90 | 17.85 | 17.90 | 17.67 | 1,200 |
May 01, 2024 | 17.65 | 17.96 | 17.65 | 17.96 | 17.73 | 6,360 |
Apr 30, 2024 | 17.31 | 17.77 | 17.31 | 17.77 | 17.54 | 23,215 |
Apr 29, 2024 | 17.30 | 17.47 | 17.30 | 17.47 | 17.24 | 22,235 |
Apr 26, 2024 | 17.29 | 17.44 | 17.27 | 17.27 | 17.05 | 1,825 |
Apr 25, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.07 | 577 |
Apr 24, 2024 | 17.10 | 17.20 | 17.07 | 17.10 | 16.88 | 3,097 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 17.01 | 17.06 | 17.01 | 17.06 | 16.84 | 400 |
Apr 19, 2024 | 17.15 | 17.23 | 16.99 | 17.23 | 17.01 | 800 |
Apr 18, 2024 | 17.07 | 17.15 | 16.97 | 17.15 | 16.93 | 1,875 |
Apr 17, 2024 | 17.05 | 17.07 | 17.03 | 17.07 | 16.85 | 3,131 |
Apr 16, 2024 | 17.11 | 17.28 | 16.81 | 17.28 | 17.06 | 1,543 |
Apr 15, 2024 | 17.03 | 17.03 | 16.66 | 17.01 | 16.79 | 18,589 |
Apr 12, 2024 | 17.40 | 17.48 | 17.40 | 17.47 | 17.24 | 2,830 |
Apr 11, 2024 | 17.32 | 17.50 | 17.20 | 17.50 | 17.27 | 8,657 |
Apr 10, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.04 | 900 |
Apr 09, 2024 | 17.18 | 17.27 | 17.18 | 17.22 | 17.00 | 3,970 |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 17.00 | 17.18 | 16.96 | 17.18 | 16.96 | 900 |
Apr 03, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | 600 |
Apr 02, 2024 | 17.00 | 17.13 | 17.00 | 17.13 | 16.91 | 10,100 |
Apr 01, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.68 | 246 |
Mar 28, 2024 | 16.65 | 17.18 | 16.65 | 17.18 | 16.96 | 12,728 |
Mar 27, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.40 | 221 |
Mar 26, 2024 | 16.60 | 16.65 | 16.55 | 16.56 | 16.35 | 87,900 |
Mar 25, 2024 | 16.61 | 16.65 | 16.60 | 16.60 | 16.39 | 4,665 |
Mar 22, 2024 | 16.61 | 16.65 | 16.61 | 16.61 | 16.40 | 1,100 |
Mar 21, 2024 | 16.50 | 16.66 | 16.50 | 16.66 | 16.44 | 9,900 |
Mar 20, 2024 | 16.47 | 16.50 | 16.47 | 16.50 | 16.29 | 2,600 |
Mar 19, 2024 | 16.50 | 16.51 | 16.50 | 16.51 | 16.30 | 1,300 |
Mar 18, 2024 | 16.50 | 16.73 | 16.50 | 16.73 | 16.51 | 15,100 |
Mar 15, 2024 | 16.50 | 16.50 | 16.45 | 16.45 | 16.24 | 800 |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 0.223 Dividend | |||||
Mar 13, 2024 | 17.14 | 17.14 | 16.91 | 16.91 | 16.47 | 1,300 |
Mar 12, 2024 | 16.55 | 16.91 | 16.55 | 16.91 | 16.47 | 1,100 |
Mar 11, 2024 | 16.55 | 16.70 | 16.47 | 16.47 | 16.04 | 2,685 |
Mar 08, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.29 | 100 |
Mar 07, 2024 | 16.50 | 16.58 | 16.50 | 16.58 | 16.15 | 8,300 |
Mar 06, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.17 | 300 |
Mar 05, 2024 | 16.64 | 16.65 | 16.55 | 16.55 | 16.12 | 1,400 |
Mar 04, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 15.99 | 100 |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 16.49 | 16.49 | 16.47 | 16.47 | 16.04 | 700 |
Feb 28, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.02 | 1,500 |
Feb 27, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 15.91 | 200 |
Feb 26, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.93 | 800 |
Feb 23, 2024 | 16.42 | 16.42 | 16.33 | 16.33 | 15.91 | 3,100 |
Feb 22, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.02 | 25,000 |
Feb 21, 2024 | 16.48 | 16.48 | 16.42 | 16.42 | 15.99 | 200 |
Feb 20, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.97 | 300 |
Feb 16, 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 15.97 | 3,100 |
Feb 15, 2024 | 16.42 | 16.49 | 16.42 | 16.49 | 16.06 | 600 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | 16.27 | 16.46 | 16.26 | 16.46 | 16.03 | 2,500 |
Feb 12, 2024 | 16.47 | 16.47 | 16.46 | 16.46 | 16.03 | 3,100 |
Feb 09, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.04 | 500 |
Feb 08, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.09 | 654 |
Feb 07, 2024 | 16.49 | 16.51 | 16.44 | 16.44 | 16.01 | 2,401 |
Feb 06, 2024 | 16.60 | 16.60 | 16.43 | 16.58 | 16.15 | 4,537 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |