Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 200 |
Apr 16, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Apr 15, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 800 |
Apr 12, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Apr 11, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Apr 10, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Apr 09, 2024 | 19.85 | 19.91 | 19.85 | 19.91 | 19.91 | 900 |
Apr 08, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 100 |
Apr 05, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Apr 04, 2024 | 19.89 | 19.89 | 19.81 | 19.81 | 19.81 | 700 |
Apr 03, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 100 |
Apr 02, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Apr 01, 2024 | 19.59 | 19.74 | 19.59 | 19.74 | 19.74 | 100 |
Mar 28, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1,800 |
Mar 27, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Mar 26, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Mar 25, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Mar 22, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 500 |
Mar 21, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Mar 20, 2024 | 19.86 | 19.87 | 19.86 | 19.87 | 19.87 | 300 |
Mar 20, 2024 | 0.055 Dividend | |||||
Mar 19, 2024 | 19.74 | 19.75 | 19.74 | 19.75 | 19.69 | 1,600 |
Mar 18, 2024 | 20.02 | 20.02 | 19.95 | 19.95 | 19.89 | 1,800 |
Mar 15, 2024 | 19.92 | 20.02 | 19.92 | 20.02 | 19.96 | 500 |
Mar 14, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.99 | - |
Mar 13, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.16 | - |
Mar 12, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.05 | - |
Mar 11, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | - |
Mar 08, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | - |
Mar 07, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | 200 |
Mar 06, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | - |
Mar 05, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | 200 |
Mar 04, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.96 | 100 |
Mar 01, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.75 | - |
Feb 29, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.70 | 1,600 |
Feb 28, 2024 | 19.60 | 19.60 | 19.57 | 19.58 | 19.53 | 3,200 |
Feb 27, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | 200 |
Feb 26, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.52 | 200 |
Feb 23, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.65 | - |
Feb 22, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.69 | 100 |
Feb 21, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.56 | - |
Feb 21, 2024 | 0.06 Dividend | |||||
Feb 20, 2024 | 19.49 | 19.61 | 19.49 | 19.61 | 19.50 | 500 |
Feb 16, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.13 | - |
Feb 15, 2024 | 19.24 | 19.26 | 19.24 | 19.26 | 19.15 | 5,900 |
Feb 14, 2024 | 19.25 | 19.28 | 19.25 | 19.28 | 19.17 | 100 |
Feb 13, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.14 | - |
Feb 12, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | - |
Feb 09, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.98 | 100 |
Feb 08, 2024 | 19.06 | 19.07 | 19.06 | 19.07 | 18.96 | 3,600 |
Feb 07, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.10 | 500 |
Feb 06, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.77 | - |
Feb 05, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.64 | - |
Feb 02, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.58 | - |
Feb 01, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | - |
Jan 31, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.47 | 1,600 |
Jan 30, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.52 | - |
Jan 29, 2024 | 18.56 | 18.59 | 18.56 | 18.59 | 18.48 | 300 |
Jan 26, 2024 | 18.71 | 18.72 | 18.71 | 18.72 | 18.61 | 100 |
Jan 25, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.60 | 3,000 |
Jan 24, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.37 | - |
Jan 23, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.34 | - |
Jan 23, 2024 | 0.06 Dividend | |||||
Jan 22, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.32 | - |
Jan 19, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.32 | 100 |
Jan 18, 2024 | 18.43 | 18.44 | 18.43 | 18.44 | 18.27 | 200 |
Jan 17, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.44 | - |
Jan 16, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.66 | - |
Jan 15, 2024 | 18.78 | 18.83 | 18.78 | 18.83 | 18.66 | 100 |
Jan 12, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.61 | 100 |
Jan 11, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.55 | 200 |
Jan 10, 2024 | 18.61 | 18.69 | 18.61 | 18.69 | 18.52 | 500 |
Jan 09, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.66 | - |
Jan 08, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.62 | 700 |
Jan 05, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.65 | 100 |
Jan 04, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.69 | 200 |
Jan 03, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.78 | - |
Jan 02, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.99 | - |
Dec 29, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.99 | 200 |
Dec 28, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.71 | - |
Dec 28, 2023 | 0.075 Dividend | |||||
Dec 27, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.46 | - |
Dec 22, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.53 | 500 |
Dec 21, 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.35 | - |
Dec 20, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.55 | - |
Dec 19, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.50 | - |
Dec 18, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.46 | 500 |
Dec 15, 2023 | 18.69 | 18.70 | 18.68 | 18.70 | 18.46 | 3,800 |
Dec 14, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.60 | 100 |
Dec 13, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.38 | - |
Dec 12, 2023 | 18.59 | 18.62 | 18.59 | 18.62 | 18.38 | 700 |
Dec 11, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.34 | - |
Dec 08, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.31 | 200 |
Dec 07, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.32 | 100 |
Dec 06, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.28 | 2,100 |
Dec 05, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.13 | 200 |
Dec 04, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.36 | 500 |
Dec 01, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.49 | - |
Nov 30, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.49 | 500 |
Nov 29, 2023 | 18.67 | 18.67 | 18.64 | 18.64 | 18.40 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |