Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 18.93 | 18.93 | 18.66 | 18.76 | 18.76 | 1,600 |
Mar 15, 2024 | 18.70 | 18.93 | 18.70 | 18.93 | 18.93 | 2,208 |
Mar 14, 2024 | 18.85 | 18.85 | 18.59 | 18.59 | 18.59 | 2,850 |
Mar 13, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 12, 2024 | 18.81 | 18.90 | 18.78 | 18.90 | 18.90 | 4,276 |
Mar 11, 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 18.56 | 455 |
Mar 08, 2024 | 18.67 | 18.67 | 18.15 | 18.55 | 18.55 | 2,600 |
Mar 07, 2024 | 18.88 | 18.99 | 18.67 | 18.97 | 18.97 | 1,500 |
Mar 06, 2024 | 18.73 | 18.73 | 18.67 | 18.67 | 18.67 | 2,400 |
Mar 05, 2024 | 18.96 | 18.96 | 18.68 | 18.69 | 18.69 | 15,086 |
Mar 05, 2024 | 0.3125 Dividend | |||||
Mar 04, 2024 | 18.98 | 19.02 | 18.94 | 18.99 | 18.68 | 3,100 |
Mar 01, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.70 | 266 |
Feb 29, 2024 | 19.04 | 19.04 | 18.90 | 18.97 | 18.66 | 2,000 |
Feb 28, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | 192 |
Feb 27, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.49 | 200 |
Feb 26, 2024 | 19.02 | 19.02 | 18.79 | 18.79 | 18.48 | 4,674 |
Feb 23, 2024 | 19.00 | 19.15 | 19.00 | 19.01 | 18.70 | 2,200 |
Feb 22, 2024 | 18.99 | 19.00 | 18.93 | 19.00 | 18.69 | 1,944 |
Feb 21, 2024 | 18.92 | 18.96 | 18.92 | 18.96 | 18.65 | 705 |
Feb 20, 2024 | 19.09 | 19.09 | 18.90 | 18.92 | 18.61 | 2,980 |
Feb 16, 2024 | 18.90 | 19.09 | 18.88 | 19.09 | 18.78 | 1,963 |
Feb 15, 2024 | 19.17 | 19.17 | 18.91 | 18.91 | 18.60 | 1,848 |
Feb 14, 2024 | 18.78 | 18.84 | 18.70 | 18.84 | 18.53 | 1,600 |
Feb 13, 2024 | 19.00 | 19.00 | 18.97 | 19.00 | 18.69 | 870 |
Feb 12, 2024 | 19.10 | 19.24 | 18.90 | 19.00 | 18.69 | 2,000 |
Feb 09, 2024 | 19.05 | 19.10 | 18.90 | 18.90 | 18.59 | 2,400 |
Feb 08, 2024 | 19.47 | 19.50 | 18.41 | 18.41 | 18.11 | 5,297 |
Feb 07, 2024 | 19.59 | 19.59 | 19.45 | 19.45 | 19.13 | 2,770 |
Feb 06, 2024 | 19.48 | 19.51 | 19.48 | 19.50 | 19.18 | 5,800 |
Feb 05, 2024 | 19.50 | 19.51 | 19.36 | 19.36 | 19.04 | 9,509 |
Feb 02, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.13 | - |
Feb 01, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.13 | - |
Jan 31, 2024 | 19.62 | 19.62 | 19.45 | 19.45 | 19.13 | 2,531 |
Jan 30, 2024 | 19.73 | 19.75 | 19.43 | 19.43 | 19.11 | 1,082 |
Jan 29, 2024 | 19.75 | 19.75 | 19.73 | 19.73 | 19.40 | 1,200 |
Jan 26, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.19 | - |
Jan 25, 2024 | 19.60 | 19.60 | 19.51 | 19.51 | 19.19 | 1,100 |
Jan 24, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.61 | - |
Jan 23, 2024 | 19.64 | 19.94 | 19.64 | 19.94 | 19.61 | 4,150 |
Jan 22, 2024 | 19.44 | 19.67 | 19.35 | 19.67 | 19.35 | 2,104 |
Jan 19, 2024 | 19.81 | 19.81 | 19.40 | 19.40 | 19.08 | 1,791 |
Jan 18, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | 100 |
Jan 17, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.20 | - |
Jan 16, 2024 | 19.53 | 19.53 | 19.51 | 19.52 | 19.20 | 1,485 |
Jan 15, 2024 | 19.87 | 19.87 | 19.28 | 19.28 | 18.96 | 410 |
Jan 12, 2024 | 19.20 | 19.70 | 19.20 | 19.70 | 19.38 | 1,305 |
Jan 11, 2024 | 19.16 | 19.61 | 19.16 | 19.50 | 19.18 | 980 |
Jan 10, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.43 | - |
Jan 09, 2024 | 19.75 | 19.76 | 19.75 | 19.76 | 19.43 | 800 |
Jan 08, 2024 | 19.30 | 19.84 | 19.30 | 19.75 | 19.42 | 15,510 |
Jan 05, 2024 | 19.16 | 19.20 | 19.16 | 19.20 | 18.88 | 628 |
Jan 04, 2024 | 18.89 | 18.90 | 18.89 | 18.90 | 18.59 | 2,663 |
Jan 03, 2024 | 19.05 | 19.05 | 18.74 | 18.74 | 18.43 | 4,199 |
Jan 02, 2024 | 19.18 | 19.18 | 19.00 | 19.00 | 18.69 | 300 |
Dec 29, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.69 | 174 |
Dec 28, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.89 | - |
Dec 27, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.89 | - |
Dec 22, 2023 | 19.00 | 19.25 | 19.00 | 19.21 | 18.89 | 2,200 |
Dec 21, 2023 | 19.25 | 19.44 | 19.00 | 19.31 | 18.99 | 3,300 |
Dec 20, 2023 | 19.05 | 19.10 | 19.05 | 19.10 | 18.79 | 1,450 |
Dec 19, 2023 | 18.50 | 19.20 | 18.40 | 18.95 | 18.64 | 3,933 |
Dec 18, 2023 | 18.46 | 18.79 | 18.40 | 18.49 | 18.19 | 11,205 |
Dec 15, 2023 | 18.55 | 18.91 | 18.40 | 18.70 | 18.39 | 4,850 |
Dec 14, 2023 | 18.00 | 18.78 | 18.00 | 18.78 | 18.47 | 5,450 |
Dec 13, 2023 | 17.70 | 17.91 | 17.20 | 17.90 | 17.61 | 10,974 |
Dec 12, 2023 | 17.80 | 17.80 | 17.70 | 17.80 | 17.51 | 3,500 |
Dec 11, 2023 | 18.00 | 18.30 | 17.65 | 17.65 | 17.36 | 4,401 |
Dec 08, 2023 | 18.44 | 18.69 | 17.86 | 17.90 | 17.61 | 12,274 |
Dec 07, 2023 | 18.36 | 18.80 | 18.14 | 18.80 | 18.49 | 6,100 |
Dec 06, 2023 | 18.35 | 18.53 | 18.35 | 18.53 | 18.23 | 400 |
Dec 05, 2023 | 18.30 | 18.36 | 18.18 | 18.35 | 18.05 | 9,300 |
Dec 04, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.00 | - |
Dec 01, 2023 | 18.51 | 18.55 | 18.30 | 18.30 | 18.00 | 2,150 |
Nov 30, 2023 | 18.50 | 18.90 | 18.49 | 18.50 | 18.20 | 8,950 |
Nov 30, 2023 | 0.3125 Dividend | |||||
Nov 29, 2023 | 18.80 | 18.80 | 18.75 | 18.80 | 18.18 | 4,550 |
Nov 28, 2023 | 18.95 | 18.99 | 18.90 | 18.99 | 18.37 | 8,095 |
Nov 27, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.57 | - |
Nov 24, 2023 | 19.27 | 19.49 | 19.20 | 19.20 | 18.57 | 1,700 |
Nov 23, 2023 | 19.02 | 19.02 | 19.00 | 19.02 | 18.40 | 400 |
Nov 22, 2023 | 18.19 | 19.11 | 18.19 | 19.10 | 18.47 | 4,150 |
Nov 21, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.65 | - |
Nov 20, 2023 | 18.28 | 18.29 | 18.12 | 18.25 | 17.65 | 2,318 |
Nov 17, 2023 | 17.96 | 18.25 | 17.91 | 17.91 | 17.32 | 12,969 |
Nov 16, 2023 | 17.89 | 18.25 | 17.77 | 18.25 | 17.65 | 30,000 |
Nov 15, 2023 | 17.87 | 18.37 | 17.55 | 18.37 | 17.77 | 9,203 |
Nov 14, 2023 | 17.85 | 18.29 | 17.70 | 17.91 | 17.32 | 30,200 |
Nov 13, 2023 | 18.04 | 18.04 | 17.78 | 17.78 | 17.20 | 2,701 |
Nov 10, 2023 | 17.88 | 17.88 | 17.30 | 17.76 | 17.18 | 8,100 |
Nov 09, 2023 | 18.11 | 18.11 | 17.99 | 18.00 | 17.41 | 2,650 |
Nov 08, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.99 | 400 |
Nov 07, 2023 | 18.59 | 18.60 | 18.59 | 18.60 | 17.99 | 300 |
Nov 06, 2023 | 19.35 | 19.35 | 18.62 | 18.62 | 18.01 | 704 |
Nov 03, 2023 | 18.50 | 19.20 | 18.50 | 19.20 | 18.57 | 1,600 |
Nov 02, 2023 | 18.11 | 18.50 | 18.11 | 18.50 | 17.89 | 590 |
Nov 01, 2023 | 17.31 | 17.87 | 17.01 | 17.87 | 17.28 | 3,900 |
Oct 31, 2023 | 16.66 | 17.00 | 16.50 | 17.00 | 16.44 | 5,420 |
Oct 30, 2023 | 17.27 | 17.27 | 16.79 | 16.79 | 16.24 | 3,511 |
Oct 27, 2023 | 17.67 | 17.67 | 17.16 | 17.28 | 16.71 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |