Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 18.28 | 18.28 | 18.14 | 18.14 | 18.14 | 1,900 |
Apr 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
Apr 16, 2024 | 18.26 | 18.26 | 18.10 | 18.10 | 18.10 | 3,500 |
Apr 15, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 100 |
Apr 12, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Apr 11, 2024 | 18.06 | 18.09 | 18.06 | 18.09 | 18.09 | 100 |
Apr 10, 2024 | 18.20 | 18.20 | 17.98 | 18.00 | 18.00 | 300 |
Apr 09, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Apr 08, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 300 |
Apr 05, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Apr 04, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Apr 03, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Apr 02, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Apr 01, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Mar 28, 2024 | 18.00 | 18.00 | 17.93 | 17.93 | 17.93 | 400 |
Mar 27, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Mar 26, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Mar 25, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Mar 22, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Mar 21, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Mar 20, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Mar 20, 2024 | 0.057 Dividend | |||||
Mar 19, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
Mar 18, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
Mar 15, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.56 | - |
Mar 14, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.57 | - |
Mar 13, 2024 | 17.41 | 17.59 | 17.41 | 17.59 | 17.53 | 300 |
Mar 12, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.50 | - |
Mar 11, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.47 | - |
Mar 08, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.39 | 600 |
Mar 07, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | - |
Mar 06, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.41 | - |
Mar 05, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | - |
Mar 04, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.01 | 100 |
Mar 01, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.23 | - |
Feb 29, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.10 | - |
Feb 28, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.01 | 100 |
Feb 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | 300 |
Feb 26, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.08 | - |
Feb 23, 2024 | 17.18 | 17.18 | 17.14 | 17.14 | 17.08 | 100 |
Feb 22, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.11 | - |
Feb 21, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.16 | - |
Feb 21, 2024 | 0.06 Dividend | |||||
Feb 20, 2024 | 17.18 | 17.22 | 17.18 | 17.22 | 17.10 | 100 |
Feb 16, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.06 | 1,200 |
Feb 15, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.07 | 100 |
Feb 14, 2024 | 17.44 | 17.44 | 17.12 | 17.13 | 17.02 | 2,200 |
Feb 13, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.07 | - |
Feb 12, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.06 | - |
Feb 09, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.06 | - |
Feb 08, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.14 | - |
Feb 07, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.16 | - |
Feb 06, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.19 | - |
Feb 05, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.26 | 300 |
Feb 02, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.23 | - |
Feb 01, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.02 | 200 |
Jan 31, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.19 | 200 |
Jan 30, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.06 | - |
Jan 29, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | - |
Jan 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | - |
Jan 25, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.95 | - |
Jan 24, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.88 | 100 |
Jan 23, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.02 | - |
Jan 23, 2024 | 0.139 Dividend | |||||
Jan 22, 2024 | 17.10 | 17.10 | 16.98 | 16.98 | 16.73 | 300 |
Jan 19, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.74 | - |
Jan 18, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.71 | - |
Jan 17, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.70 | - |
Jan 16, 2024 | 16.58 | 16.96 | 16.58 | 16.96 | 16.71 | 400 |
Jan 15, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.59 | - |
Jan 12, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.49 | - |
Jan 11, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.50 | - |
Jan 10, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.44 | - |
Jan 09, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.42 | - |
Jan 08, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.34 | - |
Jan 05, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.27 | - |
Jan 04, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.19 | - |
Jan 03, 2024 | 16.33 | 16.38 | 16.33 | 16.38 | 16.14 | 400 |
Jan 02, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.03 | - |
Dec 29, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | - |
Dec 28, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 15.94 | - |
Dec 28, 2023 | 0.045 Dividend | |||||
Dec 27, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 15.91 | - |
Dec 22, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 15.89 | - |
Dec 21, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 15.88 | - |
Dec 20, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 15.89 | - |
Dec 19, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 15.91 | - |
Dec 18, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 15.93 | - |
Dec 15, 2023 | 16.38 | 16.38 | 16.21 | 16.21 | 15.93 | 100 |
Dec 14, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.09 | 200 |
Dec 13, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 15.73 | - |
Dec 12, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
Dec 11, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 15.73 | - |
Dec 08, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.12 | 200 |
Dec 07, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 15.92 | - |
Dec 06, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.96 | - |
Dec 05, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 15.98 | - |
Dec 04, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.00 | - |
Dec 01, 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 15.94 | - |
Nov 30, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 15.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |