Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 18.58 | 18.58 | 18.56 | 18.56 | 18.56 | 500 |
May 09, 2024 | 18.36 | 18.64 | 18.36 | 18.64 | 18.64 | 400 |
May 08, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 400 |
May 07, 2024 | 18.46 | 18.56 | 18.46 | 18.56 | 18.56 | 700 |
May 06, 2024 | 18.38 | 18.42 | 18.38 | 18.42 | 18.42 | 300 |
May 03, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 100 |
May 02, 2024 | 17.93 | 18.17 | 17.93 | 18.17 | 18.17 | 300 |
May 01, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 100 |
Apr 30, 2024 | 18.00 | 18.00 | 17.88 | 17.88 | 17.88 | 400 |
Apr 29, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 100 |
Apr 26, 2024 | 17.93 | 17.95 | 17.93 | 17.95 | 17.95 | 600 |
Apr 25, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 100 |
Apr 24, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 100 |
Apr 23, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 100 |
Apr 22, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 100 |
Apr 19, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 100 |
Apr 18, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 100 |
Apr 17, 2024 | 17.60 | 17.63 | 17.60 | 17.61 | 17.61 | 500 |
Apr 16, 2024 | 17.82 | 17.82 | 17.71 | 17.71 | 17.71 | 400 |
Apr 15, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 100 |
Apr 12, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 100 |
Apr 11, 2024 | 18.48 | 18.50 | 18.35 | 18.46 | 18.46 | 3,400 |
Apr 10, 2024 | 18.71 | 18.71 | 18.45 | 18.45 | 18.45 | 400 |
Apr 09, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 100 |
Apr 08, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
Apr 05, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 100 |
Apr 04, 2024 | 18.61 | 18.61 | 18.41 | 18.41 | 18.41 | 400 |
Apr 03, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 100 |
Apr 02, 2024 | 18.56 | 18.56 | 18.54 | 18.54 | 18.54 | 700 |
Apr 01, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 200 |
Mar 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
Mar 27, 2024 | 18.55 | 18.84 | 18.55 | 18.84 | 18.84 | 400 |
Mar 26, 2024 | 18.55 | 18.55 | 18.49 | 18.49 | 18.49 | 200 |
Mar 25, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 100 |
Mar 25, 2024 | 0.116 Dividend | |||||
Mar 22, 2024 | 18.93 | 18.93 | 18.79 | 18.79 | 18.67 | 400 |
Mar 21, 2024 | 18.85 | 18.91 | 18.85 | 18.91 | 18.80 | 300 |
Mar 20, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.66 | 100 |
Mar 19, 2024 | 18.61 | 18.63 | 18.61 | 18.63 | 18.52 | 100 |
Mar 18, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.46 | 100 |
Mar 15, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.54 | 100 |
Mar 14, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.51 | 100 |
Mar 13, 2024 | 18.95 | 18.95 | 18.87 | 18.87 | 18.75 | 200 |
Mar 12, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.81 | 100 |
Mar 11, 2024 | 19.05 | 19.05 | 18.96 | 18.96 | 18.84 | 600 |
Mar 08, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.91 | 100 |
Mar 07, 2024 | 18.86 | 18.88 | 18.86 | 18.88 | 18.76 | 300 |
Mar 06, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.67 | 100 |
Mar 05, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.55 | 100 |
Mar 04, 2024 | 18.50 | 18.82 | 18.50 | 18.82 | 18.70 | 100 |
Mar 01, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.52 | 100 |
Feb 29, 2024 | 18.45 | 18.49 | 18.45 | 18.49 | 18.38 | 400 |
Feb 28, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.27 | 100 |
Feb 27, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.24 | 500 |
Feb 26, 2024 | 18.50 | 18.50 | 18.33 | 18.33 | 18.22 | 200 |
Feb 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | 100 |
Feb 22, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.46 | 100 |
Feb 21, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | 100 |
Feb 20, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.34 | 200 |
Feb 16, 2024 | 18.61 | 18.61 | 18.59 | 18.59 | 18.47 | 400 |
Feb 15, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.66 | 100 |
Feb 14, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.26 | 100 |
Feb 13, 2024 | 18.27 | 18.27 | 18.21 | 18.21 | 18.10 | 400 |
Feb 12, 2024 | 18.60 | 18.60 | 18.54 | 18.54 | 18.43 | 400 |
Feb 09, 2024 | 18.59 | 18.59 | 18.57 | 18.57 | 18.45 | 200 |
Feb 08, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.48 | 100 |
Feb 07, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.31 | 100 |
Feb 06, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.37 | 100 |
Feb 05, 2024 | 18.35 | 18.35 | 18.31 | 18.31 | 18.20 | 200 |
Feb 02, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.51 | 100 |
Feb 01, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.63 | 100 |
Jan 31, 2024 | 18.71 | 18.71 | 18.56 | 18.56 | 18.44 | 300 |
Jan 30, 2024 | 18.78 | 18.78 | 18.64 | 18.64 | 18.52 | 300 |
Jan 29, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.66 | 100 |
Jan 26, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | 100 |
Jan 25, 2024 | 18.58 | 18.66 | 18.58 | 18.66 | 18.54 | 200 |
Jan 24, 2024 | 18.76 | 18.76 | 18.59 | 18.59 | 18.48 | 200 |
Jan 23, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.64 | 100 |
Jan 22, 2024 | 18.91 | 18.92 | 18.91 | 18.92 | 18.81 | 400 |
Jan 19, 2024 | 18.71 | 18.81 | 18.71 | 18.81 | 18.69 | 1,600 |
Jan 18, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.48 | 100 |
Jan 17, 2024 | 18.63 | 18.72 | 18.63 | 18.72 | 18.61 | 100 |
Jan 16, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.93 | 100 |
Jan 12, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.10 | 200 |
Jan 11, 2024 | 19.09 | 19.09 | 19.07 | 19.07 | 18.95 | 300 |
Jan 10, 2024 | 19.10 | 19.17 | 19.10 | 19.17 | 19.05 | 12,200 |
Jan 09, 2024 | 19.13 | 19.18 | 19.13 | 19.13 | 19.01 | 500 |
Jan 08, 2024 | 19.23 | 19.24 | 19.23 | 19.24 | 19.12 | 200 |
Jan 05, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.86 | 100 |
Jan 04, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.88 | 100 |
Jan 03, 2024 | 19.37 | 19.37 | 19.07 | 19.07 | 18.95 | 400 |
Jan 02, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.31 | 200 |
Dec 29, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.22 | 100 |
Dec 28, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.40 | 200 |
Dec 27, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.24 | 100 |
Dec 27, 2023 | 0.149 Dividend | |||||
Dec 26, 2023 | 19.27 | 19.41 | 19.27 | 19.41 | 19.14 | 200 |
Dec 22, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.05 | 100 |
Dec 21, 2023 | 19.16 | 19.23 | 19.08 | 19.23 | 18.96 | 2,900 |
Dec 20, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.81 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |