Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 200 |
Jun 13, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1,100 |
Jun 12, 2024 | 18.61 | 18.61 | 18.59 | 18.59 | 18.59 | 100 |
Jun 11, 2024 | 18.52 | 18.57 | 18.52 | 18.57 | 18.57 | 200 |
Jun 10, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 500 |
Jun 07, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 100 |
Jun 06, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1,100 |
Jun 05, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Jun 04, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 600 |
Jun 03, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
May 31, 2024 | 18.30 | 18.31 | 18.30 | 18.31 | 18.31 | 3,200 |
May 30, 2024 | 18.32 | 18.32 | 18.31 | 18.31 | 18.31 | 100 |
May 29, 2024 | 18.59 | 18.59 | 18.40 | 18.41 | 18.41 | 3,900 |
May 29, 2024 | 0.138 Dividend | |||||
May 28, 2024 | 18.60 | 18.61 | 18.60 | 18.61 | 18.47 | 200 |
May 27, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.54 | - |
May 24, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.57 | 200 |
May 23, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.66 | 2,000 |
May 22, 2024 | 18.86 | 18.86 | 18.82 | 18.82 | 18.68 | 5,600 |
May 21, 2024 | 18.87 | 18.87 | 18.86 | 18.86 | 18.72 | 700 |
May 17, 2024 | 18.88 | 18.89 | 18.88 | 18.89 | 18.75 | 900 |
May 16, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.75 | 300 |
May 15, 2024 | 18.78 | 18.85 | 18.78 | 18.85 | 18.71 | 2,200 |
May 14, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.62 | 500 |
May 13, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.60 | - |
May 10, 2024 | 18.72 | 18.75 | 18.72 | 18.74 | 18.60 | 900 |
May 09, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.61 | 300 |
May 08, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.53 | 800 |
May 07, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.54 | 2,000 |
May 06, 2024 | 18.70 | 18.70 | 18.66 | 18.66 | 18.52 | 600 |
May 03, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.35 | - |
May 02, 2024 | 18.47 | 18.51 | 18.47 | 18.51 | 18.37 | 500 |
May 01, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | 100 |
Apr 30, 2024 | 18.49 | 18.49 | 18.48 | 18.48 | 18.34 | 700 |
Apr 29, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.42 | - |
Apr 26, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.34 | - |
Apr 25, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.14 | 100 |
Apr 25, 2024 | 0.138 Dividend | |||||
Apr 24, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.39 | 500 |
Apr 23, 2024 | 18.63 | 18.67 | 18.63 | 18.67 | 18.39 | 800 |
Apr 22, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.22 | - |
Apr 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.23 | 2,800 |
Apr 18, 2024 | 18.54 | 18.54 | 18.53 | 18.53 | 18.26 | 400 |
Apr 17, 2024 | 18.71 | 18.71 | 18.56 | 18.57 | 18.30 | 1,100 |
Apr 16, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.34 | 1,100 |
Apr 15, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.40 | 800 |
Apr 12, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.39 | 3,000 |
Apr 11, 2024 | 18.75 | 18.75 | 18.74 | 18.74 | 18.46 | 800 |
Apr 10, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.47 | - |
Apr 09, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.46 | 400 |
Apr 08, 2024 | 18.73 | 18.74 | 18.73 | 18.74 | 18.46 | 1,800 |
Apr 05, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.45 | 600 |
Apr 04, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.39 | 400 |
Apr 03, 2024 | 18.74 | 18.74 | 18.73 | 18.73 | 18.45 | 5,000 |
Apr 02, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.44 | 100 |
Apr 01, 2024 | 18.78 | 18.78 | 18.76 | 18.76 | 18.48 | 100 |
Mar 28, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.50 | 200 |
Mar 27, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.45 | - |
Mar 26, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.44 | 100 |
Mar 25, 2024 | 18.71 | 18.72 | 18.71 | 18.72 | 18.44 | 600 |
Mar 25, 2024 | 0.138 Dividend | |||||
Mar 22, 2024 | 18.85 | 18.85 | 18.83 | 18.83 | 18.42 | 600 |
Mar 21, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.43 | 100 |
Mar 20, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.35 | - |
Mar 19, 2024 | 18.72 | 18.76 | 18.72 | 18.76 | 18.35 | 1,000 |
Mar 18, 2024 | 18.73 | 18.74 | 18.73 | 18.74 | 18.33 | 2,600 |
Mar 15, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.28 | 700 |
Mar 14, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.28 | 1,100 |
Mar 13, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.29 | 100 |
Mar 12, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.25 | 1,000 |
Mar 11, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.24 | 1,100 |
Mar 08, 2024 | 18.51 | 18.57 | 18.51 | 18.57 | 18.16 | 700 |
Mar 07, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.16 | 400 |
Mar 06, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.11 | 300 |
Mar 05, 2024 | 18.51 | 18.51 | 18.47 | 18.47 | 18.06 | 1,100 |
Mar 04, 2024 | 18.63 | 18.63 | 18.54 | 18.54 | 18.13 | 1,000 |
Mar 01, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.15 | 500 |
Feb 29, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.07 | - |
Feb 28, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.06 | 1,500 |
Feb 27, 2024 | 18.48 | 18.48 | 18.47 | 18.47 | 18.06 | 400 |
Feb 26, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.19 | - |
Feb 26, 2024 | 0.138 Dividend | |||||
Feb 23, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.06 | 600 |
Feb 22, 2024 | 18.60 | 18.61 | 18.60 | 18.61 | 18.07 | 400 |
Feb 21, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.99 | 300 |
Feb 20, 2024 | 18.55 | 18.55 | 18.53 | 18.53 | 17.99 | 100 |
Feb 16, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.01 | 1,800 |
Feb 15, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 17.98 | 100 |
Feb 14, 2024 | 18.51 | 18.51 | 18.46 | 18.46 | 17.92 | 500 |
Feb 13, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 17.95 | - |
Feb 12, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.96 | 900 |
Feb 09, 2024 | 18.45 | 18.46 | 18.44 | 18.46 | 17.92 | 400 |
Feb 08, 2024 | 18.44 | 18.55 | 18.44 | 18.55 | 18.01 | 300 |
Feb 07, 2024 | 18.42 | 18.42 | 18.41 | 18.41 | 17.87 | 400 |
Feb 06, 2024 | 18.35 | 18.39 | 18.34 | 18.38 | 17.84 | 4,400 |
Feb 05, 2024 | 18.34 | 18.34 | 18.28 | 18.28 | 17.75 | 400 |
Feb 02, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.79 | 100 |
Feb 01, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.75 | - |
Jan 31, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.77 | 100 |
Jan 30, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.78 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |