Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Mar 27, 2024 | 0.105 Dividend | |||||
Mar 26, 2024 | 20.00 | 20.05 | 19.99 | 19.99 | 19.89 | 900 |
Mar 25, 2024 | 19.91 | 19.98 | 19.91 | 19.97 | 19.87 | 2,000 |
Mar 22, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.68 | - |
Mar 21, 2024 | 19.84 | 19.95 | 19.81 | 19.81 | 19.71 | 400 |
Mar 20, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.18 | - |
Mar 19, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.98 | 400 |
Mar 18, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.39 | - |
Mar 15, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.35 | - |
Mar 14, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
Mar 13, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | 100 |
Mar 12, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.21 | - |
Mar 11, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.32 | 500 |
Mar 08, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.30 | - |
Mar 07, 2024 | 19.35 | 19.37 | 19.35 | 19.37 | 19.27 | 600 |
Mar 06, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.78 | - |
Mar 05, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.23 | - |
Mar 04, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.28 | 100 |
Mar 01, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.88 | - |
Feb 29, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.74 | - |
Feb 28, 2024 | 18.88 | 18.88 | 18.81 | 18.81 | 18.71 | 600 |
Feb 28, 2024 | 0.105 Dividend | |||||
Feb 27, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.88 | 200 |
Feb 26, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.72 | 200 |
Feb 23, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.58 | - |
Feb 22, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.09 | - |
Feb 21, 2024 | 18.25 | 18.27 | 18.20 | 18.20 | 18.00 | 4,700 |
Feb 20, 2024 | 18.61 | 18.61 | 18.51 | 18.53 | 18.33 | 700 |
Feb 16, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.67 | - |
Feb 15, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.60 | - |
Feb 14, 2024 | 18.71 | 18.80 | 18.71 | 18.80 | 18.60 | 300 |
Feb 13, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.18 | 100 |
Feb 12, 2024 | 18.72 | 18.78 | 18.72 | 18.78 | 18.58 | 500 |
Feb 09, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.52 | 100 |
Feb 08, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.37 | 1,500 |
Feb 07, 2024 | 18.13 | 18.40 | 18.13 | 18.40 | 18.20 | 800 |
Feb 06, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.92 | - |
Feb 05, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.98 | - |
Feb 02, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.87 | 400 |
Feb 01, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.56 | - |
Jan 31, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.73 | - |
Jan 30, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.71 | 200 |
Jan 30, 2024 | 0.105 Dividend | |||||
Jan 29, 2024 | 18.00 | 18.06 | 18.00 | 18.06 | 17.76 | 1,600 |
Jan 26, 2024 | 17.83 | 17.85 | 17.83 | 17.85 | 17.56 | 400 |
Jan 25, 2024 | 17.73 | 17.76 | 17.73 | 17.76 | 17.47 | 1,500 |
Jan 24, 2024 | 17.80 | 17.85 | 17.80 | 17.85 | 17.56 | 1,600 |
Jan 23, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | - |
Jan 22, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.44 | 1,000 |
Jan 19, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.20 | - |
Jan 18, 2024 | 17.42 | 17.50 | 17.42 | 17.47 | 17.18 | 4,700 |
Jan 17, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.19 | - |
Jan 16, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.16 | - |
Jan 15, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.16 | - |
Jan 12, 2024 | 17.48 | 17.48 | 17.43 | 17.43 | 17.14 | 600 |
Jan 11, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.20 | - |
Jan 10, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.19 | 2,500 |
Jan 09, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.98 | - |
Jan 08, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.76 | - |
Jan 05, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.79 | - |
Jan 04, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.84 | 100 |
Jan 03, 2024 | 17.18 | 17.18 | 17.07 | 17.07 | 16.79 | 700 |
Jan 02, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.01 | - |
Dec 29, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.09 | - |
Dec 28, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.15 | - |
Dec 28, 2023 | 0.105 Dividend | |||||
Dec 27, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 16.88 | - |
Dec 22, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 16.90 | 700 |
Dec 21, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 16.81 | 400 |
Dec 20, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 16.85 | - |
Dec 19, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 16.75 | - |
Dec 18, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 16.64 | - |
Dec 15, 2023 | 17.05 | 17.05 | 17.00 | 17.02 | 16.64 | 8,300 |
Dec 14, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 16.69 | - |
Dec 13, 2023 | 16.94 | 17.06 | 16.93 | 17.06 | 16.68 | 14,800 |
Dec 12, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.40 | - |
Dec 11, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.39 | 100 |
Dec 08, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.31 | - |
Dec 07, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.13 | 200 |
Dec 06, 2023 | 16.65 | 16.65 | 16.61 | 16.61 | 16.24 | 2,700 |
Dec 05, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.29 | - |
Dec 04, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.31 | - |
Dec 01, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.26 | - |
Nov 30, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.21 | 300 |
Nov 29, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.30 | - |
Nov 29, 2023 | 0.105 Dividend | |||||
Nov 28, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.18 | 2,500 |
Nov 27, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.20 | 100 |
Nov 24, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.22 | - |
Nov 23, 2023 | 16.77 | 16.77 | 16.70 | 16.70 | 16.22 | 300 |
Nov 22, 2023 | 16.63 | 16.67 | 16.63 | 16.67 | 16.19 | 2,000 |
Nov 21, 2023 | 16.53 | 16.53 | 16.52 | 16.52 | 16.05 | 28,000 |
Nov 20, 2023 | 16.53 | 16.59 | 16.52 | 16.57 | 16.10 | 5,000 |
Nov 17, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 15.94 | - |
Nov 16, 2023 | 16.40 | 16.40 | 16.38 | 16.38 | 15.91 | 4,200 |
Nov 15, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 15.88 | 1,000 |
Nov 14, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 15.75 | - |
Nov 13, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 15.68 | - |
Nov 10, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |