Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 1,531 |
May 16, 2024 | 18.18 | 18.50 | 18.18 | 18.45 | 18.45 | 2,000 |
May 15, 2024 | 18.05 | 18.05 | 16.50 | 16.50 | 16.50 | 1,600 |
May 14, 2024 | 17.75 | 17.84 | 17.75 | 17.84 | 17.84 | 2,500 |
May 13, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 600 |
May 10, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
May 09, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
May 08, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
May 07, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 200 |
May 06, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
May 03, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
May 02, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
May 01, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Apr 30, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 300 |
Apr 29, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Apr 26, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Apr 25, 2024 | 17.20 | 17.45 | 17.20 | 17.20 | 17.20 | 2,500 |
Apr 24, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Apr 23, 2024 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 800 |
Apr 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 400 |
Apr 19, 2024 | 16.65 | 16.65 | 16.45 | 16.50 | 16.50 | 700 |
Apr 18, 2024 | 16.95 | 16.95 | 16.50 | 16.50 | 16.50 | 1,300 |
Apr 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
Apr 16, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 300 |
Apr 15, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 900 |
Apr 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Apr 11, 2024 | 17.30 | 17.30 | 17.10 | 17.30 | 17.30 | 2,000 |
Apr 10, 2024 | 17.65 | 17.65 | 17.30 | 17.30 | 17.30 | 600 |
Apr 09, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 200 |
Apr 08, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 300 |
Apr 05, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Apr 04, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
Apr 03, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 02, 2024 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 300 |
Apr 01, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Mar 28, 2024 | 17.52 | 17.70 | 17.52 | 17.70 | 17.70 | 200 |
Mar 27, 2024 | 17.65 | 17.80 | 17.61 | 17.80 | 17.80 | 500 |
Mar 26, 2024 | 17.70 | 17.70 | 17.61 | 17.65 | 17.65 | 900 |
Mar 25, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 200 |
Mar 22, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Mar 21, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Mar 20, 2024 | 17.71 | 17.71 | 17.70 | 17.70 | 17.70 | 500 |
Mar 19, 2024 | 17.65 | 17.68 | 17.65 | 17.68 | 17.68 | 200 |
Mar 18, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Mar 15, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Mar 14, 2024 | 18.25 | 18.25 | 17.65 | 18.25 | 18.25 | 800 |
Mar 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 700 |
Mar 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Mar 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Mar 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Mar 07, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Mar 06, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Mar 05, 2024 | 18.35 | 18.35 | 18.00 | 18.00 | 18.00 | 300 |
Mar 04, 2024 | 18.00 | 18.00 | 17.95 | 18.00 | 18.00 | 900 |
Mar 01, 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 300 |
Feb 29, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 100 |
Feb 29, 2024 | 0.155 Dividend | |||||
Feb 28, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | 300 |
Feb 27, 2024 | 18.20 | 18.25 | 18.00 | 18.25 | 18.10 | 4,000 |
Feb 26, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | 100 |
Feb 23, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | - |
Feb 22, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | - |
Feb 21, 2024 | 18.75 | 18.75 | 18.23 | 18.23 | 18.08 | 400 |
Feb 20, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | 300 |
Feb 16, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 200 |
Feb 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | - |
Feb 14, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | - |
Feb 13, 2024 | 18.37 | 18.37 | 18.20 | 18.20 | 18.05 | 800 |
Feb 12, 2024 | 18.65 | 18.65 | 18.10 | 18.10 | 17.95 | 600 |
Feb 09, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.53 | 100 |
Feb 08, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.29 | 100 |
Feb 07, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | 200 |
Feb 06, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | - |
Feb 05, 2024 | 18.75 | 18.75 | 18.60 | 18.75 | 18.59 | 2,400 |
Feb 02, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.09 | 300 |
Feb 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | 200 |
Jan 31, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | - |
Jan 30, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | - |
Jan 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | - |
Jan 26, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | 300 |
Jan 25, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | - |
Jan 24, 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.59 | 400 |
Jan 23, 2024 | 19.20 | 19.50 | 18.75 | 19.50 | 19.34 | 4,000 |
Jan 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 100 |
Jan 19, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | - |
Jan 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 100 |
Jan 17, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | - |
Jan 16, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | - |
Jan 12, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 1,100 |
Jan 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | - |
Jan 10, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | - |
Jan 09, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | - |
Jan 08, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | 200 |
Jan 05, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.05 | 100 |
Jan 04, 2024 | 18.75 | 19.00 | 18.75 | 19.00 | 18.84 | 500 |
Jan 03, 2024 | 18.50 | 18.60 | 18.50 | 18.50 | 18.34 | 1,100 |
Jan 02, 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.34 | 1,300 |
Dec 29, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 1,700 |
Dec 28, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - |
Dec 27, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |