Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
May 17, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
May 16, 2024 | 18.02 | 18.02 | 18.01 | 18.01 | 18.01 | 2,500 |
May 15, 2024 | 17.97 | 17.98 | 17.97 | 17.98 | 17.98 | 2,800 |
May 14, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
May 13, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 600 |
May 10, 2024 | 17.81 | 17.81 | 17.80 | 17.80 | 17.80 | 1,500 |
May 09, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 100 |
May 08, 2024 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 4,300 |
May 07, 2024 | 17.59 | 17.75 | 17.59 | 17.75 | 17.75 | 1,500 |
May 06, 2024 | 17.71 | 17.82 | 17.71 | 17.75 | 17.75 | 2,046 |
May 03, 2024 | 17.53 | 17.54 | 17.53 | 17.54 | 17.54 | 700 |
May 02, 2024 | 17.13 | 17.36 | 17.13 | 17.36 | 17.36 | 1,650 |
May 01, 2024 | 17.20 | 17.30 | 17.15 | 17.30 | 17.30 | 2,700 |
May 01, 2024 | 0.2875 Dividend | |||||
Apr 30, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.05 | - |
Apr 29, 2024 | 17.39 | 17.39 | 17.34 | 17.34 | 17.05 | 469 |
Apr 26, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.96 | 100 |
Apr 25, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.01 | - |
Apr 24, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.01 | 800 |
Apr 23, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.96 | - |
Apr 22, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.96 | 300 |
Apr 19, 2024 | 17.21 | 17.26 | 17.18 | 17.20 | 16.91 | 2,658 |
Apr 18, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.90 | 700 |
Apr 17, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.91 | 500 |
Apr 16, 2024 | 17.11 | 17.12 | 17.10 | 17.10 | 16.82 | 800 |
Apr 15, 2024 | 17.45 | 17.45 | 17.30 | 17.30 | 17.01 | 4,300 |
Apr 12, 2024 | 17.49 | 17.49 | 17.48 | 17.48 | 17.19 | 3,000 |
Apr 11, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.20 | 400 |
Apr 10, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.31 | - |
Apr 09, 2024 | 17.64 | 17.64 | 17.60 | 17.60 | 17.31 | 2,000 |
Apr 08, 2024 | 17.76 | 17.76 | 17.64 | 17.64 | 17.35 | 2,600 |
Apr 05, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.52 | 800 |
Apr 04, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | - |
Apr 03, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | 1,100 |
Apr 02, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.50 | - |
Apr 01, 2024 | 17.81 | 17.81 | 17.80 | 17.80 | 17.50 | 7,215 |
Mar 28, 2024 | 17.75 | 17.87 | 17.75 | 17.87 | 17.57 | 850 |
Mar 27, 2024 | 17.79 | 17.80 | 17.79 | 17.80 | 17.50 | 3,100 |
Mar 26, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.43 | 400 |
Mar 25, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | - |
Mar 22, 2024 | 17.75 | 17.79 | 17.70 | 17.70 | 17.41 | 1,020 |
Mar 21, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | - |
Mar 20, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | - |
Mar 19, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | 1,100 |
Mar 18, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | - |
Mar 15, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | 100 |
Mar 14, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.31 | 200 |
Mar 13, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.48 | - |
Mar 12, 2024 | 17.76 | 17.78 | 17.76 | 17.77 | 17.48 | 12,327 |
Mar 11, 2024 | 17.60 | 17.79 | 17.60 | 17.79 | 17.50 | 3,100 |
Mar 08, 2024 | 17.55 | 17.65 | 17.55 | 17.65 | 17.36 | 4,183 |
Mar 07, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.23 | - |
Mar 06, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.23 | 600 |
Mar 05, 2024 | 17.65 | 17.65 | 17.63 | 17.64 | 17.35 | 900 |
Mar 04, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.36 | - |
Mar 01, 2024 | 17.60 | 17.65 | 17.60 | 17.65 | 17.36 | 1,841 |
Feb 29, 2024 | 17.45 | 17.46 | 17.45 | 17.46 | 17.17 | 420 |
Feb 28, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.53 | 200 |
Feb 27, 2024 | 17.71 | 17.71 | 17.70 | 17.70 | 17.41 | 1,400 |
Feb 26, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.55 | - |
Feb 23, 2024 | 17.85 | 17.85 | 17.84 | 17.85 | 17.55 | 2,900 |
Feb 22, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.40 | - |
Feb 21, 2024 | 17.84 | 17.84 | 17.69 | 17.69 | 17.40 | 600 |
Feb 20, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.50 | 100 |
Feb 16, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.25 | 500 |
Feb 15, 2024 | 17.53 | 17.54 | 17.53 | 17.54 | 17.25 | 3,410 |
Feb 14, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.05 | - |
Feb 13, 2024 | 17.33 | 17.34 | 17.33 | 17.34 | 17.05 | 500 |
Feb 12, 2024 | 17.43 | 17.43 | 17.36 | 17.36 | 17.07 | 400 |
Feb 09, 2024 | 17.35 | 17.38 | 17.30 | 17.30 | 17.01 | 3,500 |
Feb 08, 2024 | 17.58 | 17.58 | 16.99 | 17.07 | 16.79 | 18,344 |
Feb 07, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.26 | 100 |
Feb 06, 2024 | 18.02 | 18.02 | 17.55 | 17.55 | 17.26 | 3,973 |
Feb 05, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.61 | - |
Feb 02, 2024 | 18.00 | 18.00 | 17.91 | 17.91 | 17.61 | 800 |
Feb 01, 2024 | 17.87 | 18.00 | 17.87 | 18.00 | 17.70 | 2,680 |
Jan 31, 2024 | 17.75 | 17.85 | 17.75 | 17.85 | 17.55 | 1,000 |
Jan 31, 2024 | 0.2875 Dividend | |||||
Jan 30, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.47 | 1,234 |
Jan 29, 2024 | 18.07 | 18.07 | 18.01 | 18.01 | 17.43 | 7,100 |
Jan 26, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.48 | - |
Jan 25, 2024 | 18.14 | 18.14 | 18.01 | 18.07 | 17.48 | 300 |
Jan 24, 2024 | 18.00 | 18.00 | 17.99 | 17.99 | 17.41 | 500 |
Jan 23, 2024 | 17.98 | 17.99 | 17.98 | 17.99 | 17.41 | 400 |
Jan 22, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.45 | - |
Jan 19, 2024 | 18.08 | 18.08 | 17.99 | 18.03 | 17.45 | 1,300 |
Jan 18, 2024 | 17.86 | 18.02 | 17.86 | 17.94 | 17.36 | 1,000 |
Jan 17, 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.32 | 6,391 |
Jan 16, 2024 | 17.90 | 17.90 | 17.88 | 17.88 | 17.30 | 2,001 |
Jan 15, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.32 | - |
Jan 12, 2024 | 17.85 | 17.90 | 17.80 | 17.90 | 17.32 | 8,800 |
Jan 11, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.23 | - |
Jan 10, 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.23 | 1,906 |
Jan 09, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.06 | 664 |
Jan 08, 2024 | 17.42 | 17.76 | 17.42 | 17.76 | 17.19 | 8,844 |
Jan 05, 2024 | 17.57 | 17.65 | 17.57 | 17.65 | 17.08 | 19,180 |
Jan 04, 2024 | 17.52 | 17.59 | 17.52 | 17.56 | 16.99 | 2,500 |
Jan 03, 2024 | 17.40 | 17.51 | 17.40 | 17.50 | 16.94 | 9,820 |
Jan 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.94 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |