Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.84 | 17.93 | 17.84 | 17.93 | 17.93 | 510 |
Apr 22, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Apr 19, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Apr 18, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 100 |
Apr 17, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 101 |
Apr 16, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Apr 15, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 100 |
Apr 12, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Apr 11, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 100 |
Apr 10, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Apr 09, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 106 |
Apr 08, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 101 |
Apr 05, 2024 | 18.60 | 18.63 | 18.60 | 18.63 | 18.63 | 200 |
Apr 04, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 100 |
Apr 03, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 100 |
Apr 02, 2024 | 18.50 | 18.63 | 18.50 | 18.63 | 18.63 | 400 |
Apr 01, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Mar 28, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Mar 27, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 100 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.84 | 100 |
Mar 25, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.75 | - |
Mar 22, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.75 | - |
Mar 21, 2024 | 19.00 | 19.00 | 18.87 | 18.87 | 18.75 | 7,500 |
Mar 20, 2024 | 18.70 | 18.70 | 18.55 | 18.55 | 18.43 | 700 |
Mar 19, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.41 | 200 |
Mar 18, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.16 | - |
Mar 15, 2024 | 18.27 | 18.32 | 18.27 | 18.28 | 18.16 | 900 |
Mar 14, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.15 | - |
Mar 13, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.15 | - |
Mar 12, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.15 | - |
Mar 11, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.15 | 101 |
Mar 08, 2024 | 18.56 | 18.56 | 18.45 | 18.45 | 18.33 | 400 |
Mar 07, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.45 | 100 |
Mar 06, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.16 | - |
Mar 05, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.16 | 100 |
Mar 04, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | - |
Mar 01, 2024 | 18.55 | 18.60 | 18.55 | 18.60 | 18.48 | 800 |
Feb 29, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.14 | - |
Feb 28, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.14 | - |
Feb 28, 2024 | 0.12 Dividend | |||||
Feb 27, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.03 | 700 |
Feb 26, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.23 | - |
Feb 23, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.23 | - |
Feb 22, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.23 | - |
Feb 21, 2024 | 17.44 | 17.45 | 17.44 | 17.45 | 17.23 | 1,604 |
Feb 20, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.41 | 100 |
Feb 16, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.80 | 488 |
Feb 15, 2024 | 18.12 | 18.12 | 18.06 | 18.10 | 17.87 | 900 |
Feb 14, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.69 | - |
Feb 13, 2024 | 17.81 | 17.92 | 17.81 | 17.92 | 17.69 | 240 |
Feb 12, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.98 | 100 |
Feb 09, 2024 | 18.15 | 18.25 | 18.15 | 18.25 | 18.02 | 1,049 |
Feb 08, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.80 | 100 |
Feb 07, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.75 | - |
Feb 06, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.75 | - |
Feb 05, 2024 | 18.05 | 18.05 | 17.98 | 17.98 | 17.75 | 611 |
Feb 02, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.56 | 100 |
Feb 01, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.13 | - |
Jan 31, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.13 | 100 |
Jan 30, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.41 | 337 |
Jan 30, 2024 | 0.12 Dividend | |||||
Jan 29, 2024 | 17.81 | 17.93 | 17.81 | 17.93 | 17.58 | 200 |
Jan 26, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.48 | 180 |
Jan 25, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.68 | 300 |
Jan 24, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.87 | - |
Jan 23, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.87 | - |
Jan 22, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.87 | - |
Jan 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.87 | - |
Jan 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.87 | 101 |
Jan 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.67 | - |
Jan 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.67 | 100 |
Jan 15, 2024 | 16.78 | 16.78 | 16.76 | 16.78 | 16.45 | 2,119 |
Jan 12, 2024 | 16.69 | 16.81 | 16.69 | 16.81 | 16.48 | 700 |
Jan 11, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.30 | - |
Jan 10, 2024 | 16.64 | 16.64 | 16.62 | 16.62 | 16.30 | 245 |
Jan 09, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.07 | - |
Jan 08, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.07 | 101 |
Jan 05, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.74 | 101 |
Jan 04, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.74 | - |
Jan 03, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.74 | 310 |
Jan 02, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.22 | - |
Dec 29, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.22 | - |
Dec 28, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.22 | - |
Dec 28, 2023 | 0.12 Dividend | |||||
Dec 27, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.10 | 101 |
Dec 22, 2023 | 16.55 | 16.55 | 16.54 | 16.54 | 16.10 | 311 |
Dec 21, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.22 | - |
Dec 20, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.22 | - |
Dec 19, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.22 | 269 |
Dec 18, 2023 | 16.70 | 16.70 | 16.69 | 16.69 | 16.25 | 1,001 |
Dec 15, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.04 | 300 |
Dec 14, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.21 | 613 |
Dec 13, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.25 | - |
Dec 12, 2023 | 16.44 | 16.69 | 16.44 | 16.69 | 16.25 | 446 |
Dec 11, 2023 | 16.54 | 16.54 | 16.52 | 16.52 | 16.08 | 1,317 |
Dec 08, 2023 | 16.31 | 16.40 | 16.31 | 16.40 | 15.96 | 900 |
Dec 07, 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 15.80 | 100 |
Dec 06, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 15.70 | - |
Dec 05, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 15.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |