Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.66 | 17.66 | 17.60 | 17.60 | 17.60 | 1,229 |
Jun 13, 2024 | 17.67 | 17.67 | 17.59 | 17.61 | 17.61 | 3,400 |
Jun 12, 2024 | 17.77 | 17.77 | 17.76 | 17.76 | 17.76 | 5,100 |
Jun 11, 2024 | 17.82 | 17.83 | 17.69 | 17.69 | 17.69 | 6,010 |
Jun 10, 2024 | 17.90 | 17.90 | 17.77 | 17.89 | 17.89 | 2,859 |
Jun 07, 2024 | 18.04 | 18.04 | 18.00 | 18.00 | 18.00 | 300 |
Jun 06, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jun 05, 2024 | 18.06 | 18.10 | 18.06 | 18.10 | 18.10 | 400 |
Jun 04, 2024 | 17.86 | 18.02 | 17.85 | 18.02 | 18.02 | 925 |
Jun 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
May 31, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 400 |
May 30, 2024 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | 2,400 |
May 29, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 650 |
May 28, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
May 27, 2024 | 17.93 | 18.10 | 17.93 | 18.03 | 18.03 | 2,712 |
May 24, 2024 | 17.95 | 17.95 | 17.90 | 17.93 | 17.93 | 600 |
May 23, 2024 | 17.86 | 17.93 | 17.86 | 17.93 | 17.93 | 1,100 |
May 22, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
May 21, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 300 |
May 17, 2024 | 17.89 | 17.94 | 17.89 | 17.94 | 17.94 | 46,700 |
May 16, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1,600 |
May 15, 2024 | 17.80 | 17.85 | 17.76 | 17.85 | 17.85 | 10,700 |
May 14, 2024 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 2,224 |
May 13, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
May 10, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
May 09, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
May 08, 2024 | 17.72 | 17.80 | 17.70 | 17.80 | 17.80 | 4,600 |
May 07, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 650 |
May 06, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1,400 |
May 03, 2024 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | 1,700 |
May 02, 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 520 |
May 01, 2024 | 17.00 | 17.43 | 17.00 | 17.43 | 17.43 | 1,481 |
Apr 30, 2024 | 16.89 | 17.01 | 16.89 | 17.01 | 17.01 | 2,418 |
Apr 29, 2024 | 16.94 | 16.94 | 16.93 | 16.93 | 16.93 | 800 |
Apr 26, 2024 | 16.91 | 16.95 | 16.85 | 16.95 | 16.95 | 1,105 |
Apr 25, 2024 | 16.98 | 17.00 | 16.95 | 16.99 | 16.99 | 1,700 |
Apr 24, 2024 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | 200 |
Apr 23, 2024 | 17.04 | 17.05 | 17.00 | 17.00 | 17.00 | 1,200 |
Apr 22, 2024 | 17.03 | 17.07 | 17.00 | 17.07 | 17.07 | 1,583 |
Apr 19, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 400 |
Apr 18, 2024 | 17.18 | 17.18 | 17.10 | 17.15 | 17.15 | 800 |
Apr 17, 2024 | 17.11 | 17.23 | 17.11 | 17.23 | 17.23 | 200 |
Apr 16, 2024 | 17.21 | 17.22 | 17.10 | 17.22 | 17.22 | 1,300 |
Apr 15, 2024 | 17.09 | 17.09 | 17.00 | 17.00 | 17.00 | 200 |
Apr 12, 2024 | 17.09 | 17.37 | 17.09 | 17.33 | 17.33 | 760 |
Apr 12, 2024 | 0.3125 Dividend | |||||
Apr 11, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.24 | 200 |
Apr 10, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.27 | 200 |
Apr 09, 2024 | 17.75 | 17.75 | 17.65 | 17.73 | 17.41 | 3,673 |
Apr 08, 2024 | 17.74 | 17.74 | 17.70 | 17.70 | 17.38 | 700 |
Apr 05, 2024 | 17.66 | 17.67 | 17.66 | 17.67 | 17.36 | 1,450 |
Apr 04, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.35 | - |
Apr 03, 2024 | 17.67 | 17.67 | 17.66 | 17.66 | 17.35 | 300 |
Apr 02, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.49 | 300 |
Apr 01, 2024 | 17.80 | 17.83 | 17.80 | 17.81 | 17.49 | 2,200 |
Mar 28, 2024 | 17.77 | 17.90 | 17.75 | 17.75 | 17.43 | 1,900 |
Mar 27, 2024 | 17.63 | 17.79 | 17.63 | 17.79 | 17.47 | 2,486 |
Mar 26, 2024 | 17.56 | 17.59 | 17.55 | 17.59 | 17.28 | 2,376 |
Mar 25, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.23 | 162 |
Mar 22, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.29 | 400 |
Mar 21, 2024 | 17.53 | 17.63 | 17.53 | 17.63 | 17.32 | 1,400 |
Mar 20, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.14 | 600 |
Mar 19, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.97 | 315 |
Mar 18, 2024 | 17.31 | 17.31 | 17.27 | 17.27 | 16.96 | 900 |
Mar 15, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.99 | - |
Mar 14, 2024 | 17.31 | 17.31 | 17.30 | 17.30 | 16.99 | 1,100 |
Mar 13, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.17 | - |
Mar 12, 2024 | 17.52 | 17.68 | 17.48 | 17.48 | 17.17 | 3,000 |
Mar 11, 2024 | 17.50 | 17.50 | 17.31 | 17.31 | 17.00 | 500 |
Mar 08, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.19 | - |
Mar 07, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.19 | 100 |
Mar 06, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | - |
Mar 05, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | - |
Mar 04, 2024 | 17.12 | 17.20 | 17.12 | 17.20 | 16.89 | 500 |
Mar 01, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.87 | - |
Feb 29, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.87 | - |
Feb 28, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.87 | 100 |
Feb 27, 2024 | 17.25 | 17.25 | 17.16 | 17.19 | 16.88 | 500 |
Feb 26, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.94 | 100 |
Feb 23, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.24 | - |
Feb 22, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.24 | - |
Feb 21, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.24 | 100 |
Feb 20, 2024 | 17.50 | 17.50 | 17.30 | 17.40 | 17.09 | 1,900 |
Feb 16, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.21 | 102 |
Feb 15, 2024 | 16.81 | 17.51 | 16.81 | 17.51 | 17.20 | 200 |
Feb 14, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.27 | 300 |
Feb 13, 2024 | 17.52 | 17.52 | 17.50 | 17.50 | 17.19 | 300 |
Feb 12, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.29 | - |
Feb 09, 2024 | 17.60 | 17.80 | 17.59 | 17.60 | 17.29 | 1,295 |
Feb 08, 2024 | 17.64 | 17.64 | 17.60 | 17.60 | 17.29 | 1,100 |
Feb 07, 2024 | 17.80 | 17.80 | 17.78 | 17.80 | 17.48 | 400 |
Feb 06, 2024 | 17.90 | 17.90 | 17.75 | 17.75 | 17.43 | 240 |
Feb 05, 2024 | 18.01 | 18.01 | 18.00 | 18.00 | 17.68 | 500 |
Feb 02, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.61 | - |
Feb 01, 2024 | 17.92 | 17.93 | 17.92 | 17.93 | 17.61 | 46,457 |
Jan 31, 2024 | 17.70 | 17.90 | 17.70 | 17.90 | 17.58 | 1,400 |
Jan 30, 2024 | 17.71 | 17.71 | 17.70 | 17.70 | 17.38 | 800 |
Jan 29, 2024 | 17.65 | 17.66 | 17.65 | 17.65 | 17.34 | 1,500 |
Jan 26, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.34 | - |
Jan 25, 2024 | 17.43 | 17.66 | 17.41 | 17.65 | 17.34 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |