Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 18.76 | 18.78 | 18.76 | 18.78 | 18.78 | 1,200 |
Apr 30, 2024 | 18.31 | 18.67 | 18.31 | 18.67 | 18.67 | 4,772 |
Apr 29, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 200 |
Apr 26, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 105 |
Apr 25, 2024 | 18.60 | 18.60 | 18.55 | 18.60 | 18.60 | 1,200 |
Apr 24, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Apr 23, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 100 |
Apr 22, 2024 | 18.60 | 18.64 | 18.59 | 18.64 | 18.64 | 2,749 |
Apr 19, 2024 | 18.72 | 18.81 | 18.64 | 18.64 | 18.64 | 9,847 |
Apr 18, 2024 | 19.00 | 19.17 | 18.90 | 18.95 | 18.95 | 108,100 |
Apr 17, 2024 | 18.96 | 19.01 | 18.96 | 19.00 | 19.00 | 3,451 |
Apr 16, 2024 | 18.79 | 18.90 | 18.79 | 18.90 | 18.90 | 6,415 |
Apr 15, 2024 | 19.05 | 19.05 | 18.91 | 18.99 | 18.99 | 4,320 |
Apr 12, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Apr 11, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Apr 10, 2024 | 19.27 | 19.27 | 19.16 | 19.16 | 19.16 | 500 |
Apr 09, 2024 | 19.57 | 19.60 | 19.27 | 19.27 | 19.27 | 1,315 |
Apr 08, 2024 | 19.46 | 19.47 | 19.46 | 19.47 | 19.47 | 400 |
Apr 05, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Apr 04, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Apr 03, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Apr 02, 2024 | 19.36 | 19.48 | 19.36 | 19.48 | 19.48 | 700 |
Apr 01, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1,905 |
Mar 28, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 200 |
Mar 27, 2024 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 400 |
Mar 27, 2024 | 0.3125 Dividend | |||||
Mar 26, 2024 | 19.53 | 19.60 | 19.53 | 19.60 | 19.29 | 2,180 |
Mar 25, 2024 | 19.40 | 19.60 | 19.40 | 19.59 | 19.28 | 3,065 |
Mar 22, 2024 | 19.60 | 19.60 | 19.41 | 19.41 | 19.10 | 9,149 |
Mar 21, 2024 | 19.60 | 19.60 | 19.55 | 19.55 | 19.24 | 1,815 |
Mar 20, 2024 | 19.68 | 19.68 | 19.65 | 19.65 | 19.34 | 1,700 |
Mar 19, 2024 | 19.57 | 19.74 | 19.56 | 19.56 | 19.25 | 1,500 |
Mar 18, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.33 | 200 |
Mar 15, 2024 | 19.57 | 19.65 | 19.55 | 19.55 | 19.24 | 2,400 |
Mar 14, 2024 | 19.72 | 19.72 | 19.65 | 19.65 | 19.34 | 61,632 |
Mar 13, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.43 | - |
Mar 12, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.43 | 400 |
Mar 11, 2024 | 19.50 | 19.66 | 19.48 | 19.60 | 19.29 | 3,550 |
Mar 08, 2024 | 19.50 | 19.50 | 19.48 | 19.50 | 19.19 | 3,700 |
Mar 07, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.14 | - |
Mar 06, 2024 | 19.50 | 19.50 | 19.45 | 19.45 | 19.14 | 800 |
Mar 05, 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 19.29 | 1,987 |
Mar 04, 2024 | 19.27 | 19.60 | 19.27 | 19.60 | 19.29 | 7,900 |
Mar 01, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.84 | - |
Feb 29, 2024 | 19.26 | 19.30 | 19.15 | 19.15 | 18.84 | 1,243 |
Feb 28, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.82 | 100 |
Feb 27, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.86 | 100 |
Feb 26, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.87 | - |
Feb 23, 2024 | 19.34 | 19.39 | 19.18 | 19.18 | 18.87 | 5,378 |
Feb 22, 2024 | 19.29 | 19.56 | 19.29 | 19.44 | 19.13 | 1,000 |
Feb 21, 2024 | 19.50 | 19.50 | 19.28 | 19.30 | 18.99 | 1,400 |
Feb 20, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.04 | 400 |
Feb 16, 2024 | 19.40 | 20.15 | 19.40 | 19.45 | 19.14 | 10,400 |
Feb 15, 2024 | 19.25 | 19.30 | 19.25 | 19.30 | 18.99 | 2,000 |
Feb 14, 2024 | 19.26 | 19.26 | 19.21 | 19.21 | 18.90 | 800 |
Feb 13, 2024 | 19.00 | 19.21 | 19.00 | 19.17 | 18.86 | 3,400 |
Feb 12, 2024 | 19.41 | 19.41 | 19.02 | 19.20 | 18.89 | 1,800 |
Feb 09, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.99 | 500 |
Feb 08, 2024 | 19.40 | 19.40 | 18.97 | 18.97 | 18.67 | 6,784 |
Feb 07, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.94 | - |
Feb 06, 2024 | 19.40 | 19.40 | 19.25 | 19.25 | 18.94 | 3,101 |
Feb 05, 2024 | 19.35 | 19.55 | 19.35 | 19.55 | 19.24 | 2,895 |
Feb 02, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.05 | 1,300 |
Feb 01, 2024 | 19.50 | 19.53 | 19.47 | 19.50 | 19.19 | 18,600 |
Jan 31, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.18 | - |
Jan 30, 2024 | 19.50 | 19.50 | 19.48 | 19.49 | 19.18 | 5,196 |
Jan 29, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.28 | 2,590 |
Jan 26, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.14 | 600 |
Jan 25, 2024 | 19.56 | 19.60 | 19.50 | 19.50 | 19.19 | 3,531 |
Jan 24, 2024 | 19.51 | 19.70 | 19.51 | 19.70 | 19.39 | 11,910 |
Jan 23, 2024 | 19.69 | 19.69 | 19.44 | 19.50 | 19.19 | 1,900 |
Jan 22, 2024 | 19.51 | 19.51 | 19.50 | 19.50 | 19.19 | 500 |
Jan 19, 2024 | 19.62 | 19.67 | 19.41 | 19.67 | 19.36 | 7,316 |
Jan 18, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.32 | 100 |
Jan 17, 2024 | 19.40 | 19.40 | 19.26 | 19.38 | 19.07 | 1,030 |
Jan 16, 2024 | 19.43 | 19.75 | 19.43 | 19.53 | 19.22 | 4,800 |
Jan 15, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.38 | 414 |
Jan 12, 2024 | 19.81 | 19.83 | 19.72 | 19.72 | 19.41 | 1,900 |
Jan 11, 2024 | 19.50 | 19.57 | 19.49 | 19.57 | 19.26 | 900 |
Jan 10, 2024 | 19.37 | 19.48 | 19.37 | 19.40 | 19.09 | 5,398 |
Jan 09, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.99 | - |
Jan 08, 2024 | 19.31 | 19.38 | 19.30 | 19.30 | 18.99 | 2,644 |
Jan 05, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.13 | 194 |
Jan 04, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.85 | - |
Jan 03, 2024 | 19.13 | 19.16 | 19.13 | 19.16 | 18.85 | 2,100 |
Jan 02, 2024 | 18.70 | 18.75 | 18.61 | 18.75 | 18.45 | 4,703 |
Dec 29, 2023 | 18.19 | 18.45 | 18.19 | 18.44 | 18.15 | 3,812 |
Dec 28, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 17.89 | - |
Dec 27, 2023 | 18.15 | 18.25 | 18.01 | 18.18 | 17.89 | 142,049 |
Dec 22, 2023 | 18.24 | 18.26 | 18.07 | 18.25 | 17.96 | 6,200 |
Dec 21, 2023 | 18.12 | 18.12 | 17.99 | 18.12 | 17.83 | 3,240 |
Dec 21, 2023 | 0.3125 Dividend | |||||
Dec 20, 2023 | 18.30 | 18.45 | 18.30 | 18.42 | 17.82 | 79,935 |
Dec 19, 2023 | 18.41 | 18.44 | 18.35 | 18.43 | 17.83 | 22,560 |
Dec 18, 2023 | 18.50 | 18.50 | 18.30 | 18.40 | 17.80 | 12,180 |
Dec 15, 2023 | 18.29 | 18.35 | 18.29 | 18.35 | 17.75 | 10,800 |
Dec 14, 2023 | 18.16 | 18.38 | 18.16 | 18.33 | 17.73 | 24,644 |
Dec 13, 2023 | 18.00 | 18.20 | 18.00 | 18.18 | 17.59 | 3,672 |
Dec 12, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.54 | 100 |
Dec 11, 2023 | 18.60 | 18.60 | 18.40 | 18.40 | 17.80 | 5,070 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |