Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 18.36 | 18.38 | 18.04 | 18.04 | 18.04 | 3,448 |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 500 |
Jun 20, 2024 | 17.20 | 17.55 | 17.20 | 17.50 | 17.50 | 9,900 |
Jun 19, 2024 | 17.04 | 17.20 | 17.00 | 17.06 | 17.06 | 41,497 |
Jun 18, 2024 | 17.08 | 17.25 | 16.90 | 16.90 | 16.90 | 20,685 |
Jun 17, 2024 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 59,270 |
Jun 14, 2024 | 17.46 | 17.46 | 17.30 | 17.30 | 17.30 | 1,300 |
Jun 14, 2024 | 0.203375 Dividend | |||||
Jun 13, 2024 | 17.89 | 17.91 | 17.70 | 17.77 | 17.57 | 39,835 |
Jun 12, 2024 | 18.05 | 18.09 | 18.01 | 18.01 | 17.80 | 3,720 |
Jun 11, 2024 | 18.40 | 18.50 | 18.39 | 18.50 | 18.29 | 1,700 |
Jun 10, 2024 | 18.25 | 18.25 | 18.23 | 18.23 | 18.02 | 800 |
Jun 07, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.00 | 1,000 |
Jun 06, 2024 | 18.84 | 18.89 | 18.42 | 18.42 | 18.21 | 3,213 |
Jun 05, 2024 | 18.89 | 19.00 | 18.89 | 18.94 | 18.72 | 3,018 |
Jun 04, 2024 | 18.96 | 19.01 | 18.94 | 19.01 | 18.80 | 1,400 |
Jun 03, 2024 | 18.85 | 18.98 | 18.85 | 18.98 | 18.76 | 400 |
May 31, 2024 | 19.01 | 19.06 | 19.01 | 19.06 | 18.84 | 1,500 |
May 30, 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.68 | 2,000 |
May 29, 2024 | 19.06 | 19.06 | 19.04 | 19.04 | 18.82 | 1,800 |
May 28, 2024 | 19.00 | 19.20 | 19.00 | 19.04 | 18.82 | 345,537 |
May 27, 2024 | 18.71 | 19.15 | 18.71 | 19.15 | 18.93 | 15,486 |
May 24, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.65 | 10,000 |
May 23, 2024 | 18.87 | 18.95 | 18.87 | 18.95 | 18.73 | 5,391 |
May 22, 2024 | 18.63 | 18.76 | 18.63 | 18.65 | 18.44 | 2,200 |
May 21, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 18.80 | 18.90 | 18.74 | 18.90 | 18.68 | 3,795 |
May 14, 2024 | 18.75 | 18.75 | 18.63 | 18.75 | 18.54 | 21,799 |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | 18.85 | 18.85 | 18.68 | 18.68 | 18.47 | 2,145 |
May 09, 2024 | 18.85 | 18.86 | 18.57 | 18.57 | 18.36 | 3,709 |
May 08, 2024 | 18.80 | 19.30 | 18.80 | 18.81 | 18.59 | 4,825 |
May 07, 2024 | 18.93 | 18.97 | 18.90 | 18.90 | 18.68 | 35,070 |
May 06, 2024 | 19.00 | 19.00 | 18.95 | 18.95 | 18.73 | 1,700 |
May 03, 2024 | 19.00 | 19.06 | 19.00 | 19.00 | 18.78 | 15,380 |
May 02, 2024 | 18.99 | 19.01 | 18.98 | 19.01 | 18.79 | 15,663 |
May 01, 2024 | 18.90 | 18.99 | 18.90 | 18.95 | 18.73 | 1,402 |
Apr 30, 2024 | 18.75 | 18.96 | 18.75 | 18.93 | 18.71 | 8,695 |
Apr 29, 2024 | 18.65 | 18.74 | 18.41 | 18.74 | 18.53 | 3,000 |
Apr 26, 2024 | 18.30 | 18.67 | 18.30 | 18.67 | 18.46 | 3,121 |
Apr 25, 2024 | 18.10 | 18.40 | 18.10 | 18.35 | 18.14 | 9,300 |
Apr 24, 2024 | 17.60 | 18.08 | 17.60 | 18.08 | 17.87 | 61,617 |
Apr 23, 2024 | 17.58 | 17.60 | 17.58 | 17.59 | 17.39 | 1,357 |
Apr 22, 2024 | 17.65 | 17.65 | 17.60 | 17.60 | 17.40 | 7,646 |
Apr 19, 2024 | 17.70 | 17.70 | 17.61 | 17.61 | 17.41 | 8,068 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 17.70 | 17.84 | 17.68 | 17.75 | 17.55 | 1,300 |
Apr 16, 2024 | 17.61 | 17.64 | 17.60 | 17.64 | 17.44 | 900 |
Apr 15, 2024 | 17.70 | 17.70 | 17.40 | 17.41 | 17.21 | 6,200 |
Apr 12, 2024 | 18.15 | 18.15 | 17.71 | 17.71 | 17.51 | 2,558 |
Apr 11, 2024 | 18.15 | 18.15 | 18.10 | 18.10 | 17.89 | 1,872 |
Apr 10, 2024 | 17.95 | 18.10 | 17.95 | 18.06 | 17.85 | 8,370 |
Apr 09, 2024 | 17.89 | 17.90 | 17.89 | 17.90 | 17.70 | 4,700 |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | 17.84 | 17.84 | 17.76 | 17.76 | 17.56 | 300 |
Apr 04, 2024 | 17.75 | 17.77 | 17.62 | 17.76 | 17.56 | 41,548 |
Apr 03, 2024 | 17.49 | 17.71 | 17.49 | 17.50 | 17.30 | 22,877 |
Apr 02, 2024 | 17.43 | 17.44 | 17.37 | 17.44 | 17.24 | 5,575 |
Apr 01, 2024 | 17.50 | 17.50 | 17.44 | 17.44 | 17.24 | 2,273 |
Mar 28, 2024 | 17.38 | 17.44 | 17.27 | 17.44 | 17.24 | 1,957 |
Mar 27, 2024 | 17.26 | 17.39 | 17.26 | 17.39 | 17.19 | 700 |
Mar 26, 2024 | 17.23 | 17.25 | 17.23 | 17.25 | 17.05 | 2,531 |
Mar 25, 2024 | 17.20 | 17.21 | 17.20 | 17.21 | 17.01 | 4,200 |
Mar 22, 2024 | 17.21 | 17.25 | 17.21 | 17.21 | 17.01 | 6,726 |
Mar 21, 2024 | 17.21 | 17.41 | 17.20 | 17.41 | 17.21 | 1,400 |
Mar 20, 2024 | 17.08 | 17.20 | 17.08 | 17.15 | 16.95 | 11,023 |
Mar 19, 2024 | 17.17 | 17.17 | 17.06 | 17.07 | 16.87 | 2,912 |
Mar 18, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.09 | 578 |
Mar 15, 2024 | 17.26 | 17.27 | 17.24 | 17.26 | 17.06 | 2,300 |
Mar 14, 2024 | 17.31 | 17.44 | 17.24 | 17.44 | 17.24 | 5,018 |
Mar 14, 2024 | 0.203375 Dividend | |||||
Mar 13, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.90 | 1,050 |
Mar 12, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.88 | 142 |
Mar 11, 2024 | 17.40 | 17.40 | 17.33 | 17.36 | 16.96 | 3,300 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 17.40 | 17.40 | 17.30 | 17.31 | 16.91 | 2,850 |
Mar 06, 2024 | 17.41 | 17.41 | 17.24 | 17.24 | 16.84 | 1,132 |
Mar 05, 2024 | 17.51 | 17.51 | 17.40 | 17.41 | 17.01 | 400 |
Mar 04, 2024 | 17.30 | 17.35 | 17.22 | 17.35 | 16.95 | 2,407 |
Mar 01, 2024 | 17.29 | 17.29 | 17.24 | 17.24 | 16.84 | 7,875 |
Feb 29, 2024 | 17.12 | 17.29 | 17.12 | 17.29 | 16.89 | 4,931 |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | 17.09 | 17.09 | 17.05 | 17.05 | 16.66 | 2,000 |
Feb 23, 2024 | 17.03 | 17.14 | 17.02 | 17.05 | 16.66 | 7,383 |
Feb 22, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.80 | 57,500 |
Feb 21, 2024 | 17.05 | 17.05 | 17.03 | 17.05 | 16.66 | 1,500 |
Feb 20, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.70 | 100 |
Feb 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.61 | 200 |
Feb 15, 2024 | 17.04 | 17.24 | 17.04 | 17.24 | 16.84 | 1,170 |
Feb 14, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.84 | 400 |
Feb 13, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.73 | 1,577 |
Feb 12, 2024 | 17.02 | 17.03 | 16.98 | 17.00 | 16.61 | 7,176 |
Feb 09, 2024 | 17.07 | 17.31 | 17.00 | 17.00 | 16.61 | 1,800 |
Feb 08, 2024 | 17.13 | 17.13 | 17.10 | 17.12 | 16.73 | 856 |
Feb 07, 2024 | 17.32 | 17.32 | 17.05 | 17.05 | 16.66 | 9,078 |
Feb 06, 2024 | 17.38 | 17.38 | 17.22 | 17.24 | 16.84 | 4,023 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |