Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1,800 |
Apr 23, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 12,500 |
Apr 22, 2024 | 16.05 | 16.07 | 16.05 | 16.07 | 16.07 | 500 |
Apr 19, 2024 | 15.95 | 16.00 | 15.89 | 16.00 | 16.00 | 3,500 |
Apr 18, 2024 | 16.65 | 16.65 | 16.25 | 16.50 | 16.50 | 2,800 |
Apr 17, 2024 | 16.57 | 16.57 | 16.40 | 16.55 | 16.55 | 2,100 |
Apr 16, 2024 | 16.05 | 16.30 | 15.58 | 16.20 | 16.20 | 2,100 |
Apr 15, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
Apr 12, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Apr 11, 2024 | 16.44 | 17.00 | 16.44 | 16.95 | 16.95 | 4,400 |
Apr 10, 2024 | 16.57 | 17.00 | 16.57 | 17.00 | 17.00 | 400 |
Apr 09, 2024 | 16.87 | 17.00 | 16.40 | 17.00 | 17.00 | 900 |
Apr 08, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 200 |
Apr 05, 2024 | 16.20 | 16.40 | 16.15 | 16.35 | 16.35 | 4,500 |
Apr 04, 2024 | 16.49 | 16.98 | 16.11 | 16.11 | 16.11 | 4,700 |
Apr 03, 2024 | 16.95 | 16.95 | 16.46 | 16.85 | 16.85 | 800 |
Apr 02, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Apr 01, 2024 | 16.55 | 17.20 | 16.55 | 17.11 | 17.11 | 1,900 |
Mar 28, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 12,700 |
Mar 27, 2024 | 16.70 | 16.70 | 16.41 | 16.59 | 16.59 | 5,600 |
Mar 26, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Mar 25, 2024 | 16.85 | 16.85 | 16.68 | 16.80 | 16.80 | 1,600 |
Mar 22, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 400 |
Mar 21, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 21,400 |
Mar 20, 2024 | 15.82 | 16.26 | 15.78 | 15.78 | 15.78 | 1,000 |
Mar 19, 2024 | 16.20 | 16.20 | 15.68 | 16.16 | 16.16 | 2,800 |
Mar 18, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2,600 |
Mar 15, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Mar 14, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
Mar 13, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Mar 12, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 3,500 |
Mar 11, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 200 |
Mar 08, 2024 | 17.00 | 17.30 | 16.85 | 16.85 | 16.85 | 4,300 |
Mar 07, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
Mar 06, 2024 | 16.75 | 16.75 | 16.48 | 16.69 | 16.69 | 900 |
Mar 05, 2024 | 17.26 | 17.26 | 16.36 | 16.75 | 16.75 | 10,900 |
Mar 04, 2024 | 16.55 | 16.55 | 16.47 | 16.47 | 16.47 | 500 |
Mar 01, 2024 | 17.05 | 17.13 | 17.05 | 17.13 | 17.13 | 1,600 |
Feb 29, 2024 | 16.48 | 17.00 | 16.48 | 16.79 | 16.79 | 4,500 |
Feb 28, 2024 | 16.92 | 17.05 | 16.86 | 17.00 | 17.00 | 1,800 |
Feb 28, 2024 | 1.01 Dividend | |||||
Feb 27, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.19 | - |
Feb 26, 2024 | 18.48 | 18.48 | 18.00 | 18.20 | 17.19 | 2,600 |
Feb 23, 2024 | 18.54 | 18.54 | 18.50 | 18.50 | 17.47 | 500 |
Feb 22, 2024 | 18.52 | 18.55 | 18.28 | 18.55 | 17.52 | 2,100 |
Feb 21, 2024 | 17.43 | 18.00 | 17.43 | 18.00 | 17.00 | 2,900 |
Feb 20, 2024 | 18.18 | 18.75 | 18.18 | 18.75 | 17.71 | 1,800 |
Feb 16, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.66 | 500 |
Feb 15, 2024 | 18.11 | 18.50 | 18.01 | 18.50 | 17.47 | 2,700 |
Feb 14, 2024 | 18.20 | 18.25 | 17.75 | 18.02 | 17.02 | 1,700 |
Feb 13, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.47 | - |
Feb 12, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.47 | 500 |
Feb 09, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.47 | 1,400 |
Feb 08, 2024 | 18.90 | 18.90 | 18.34 | 18.55 | 17.52 | 3,100 |
Feb 07, 2024 | 17.77 | 18.60 | 17.77 | 18.60 | 17.57 | 31,600 |
Feb 06, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.38 | 100 |
Feb 05, 2024 | 19.15 | 19.35 | 18.22 | 19.00 | 17.95 | 34,900 |
Feb 02, 2024 | 18.95 | 19.40 | 18.95 | 19.40 | 18.32 | 800 |
Feb 01, 2024 | 19.40 | 19.77 | 18.93 | 19.77 | 18.67 | 1,300 |
Jan 31, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.34 | 300 |
Jan 30, 2024 | 18.88 | 19.46 | 18.88 | 19.46 | 18.38 | 600 |
Jan 29, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 17.79 | - |
Jan 26, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 17.79 | 500 |
Jan 25, 2024 | 19.20 | 19.20 | 18.35 | 18.71 | 17.67 | 2,400 |
Jan 24, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.66 | 400 |
Jan 23, 2024 | 18.29 | 18.70 | 18.29 | 18.70 | 17.66 | 4,200 |
Jan 22, 2024 | 18.25 | 18.46 | 18.25 | 18.29 | 17.28 | 3,900 |
Jan 19, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.24 | 700 |
Jan 18, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.72 | - |
Jan 17, 2024 | 17.26 | 17.70 | 17.14 | 17.70 | 16.72 | 1,500 |
Jan 16, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 16.88 | 200 |
Jan 12, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 16.88 | - |
Jan 11, 2024 | 17.70 | 17.87 | 17.70 | 17.87 | 16.88 | 1,700 |
Jan 10, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.43 | 300 |
Jan 09, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 17.70 | 3,000 |
Jan 08, 2024 | 19.15 | 19.15 | 18.42 | 18.70 | 17.66 | 1,900 |
Jan 05, 2024 | 18.48 | 18.90 | 18.48 | 18.90 | 17.85 | 1,900 |
Jan 04, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.28 | 4,600 |
Jan 03, 2024 | 19.16 | 19.33 | 19.01 | 19.30 | 18.23 | 8,000 |
Jan 02, 2024 | 19.18 | 19.70 | 19.18 | 19.70 | 18.61 | 400 |
Dec 29, 2023 | 19.68 | 19.68 | 19.44 | 19.44 | 18.36 | 1,700 |
Dec 28, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 18.59 | 700 |
Dec 27, 2023 | 19.90 | 19.90 | 19.18 | 19.60 | 18.51 | 2,700 |
Dec 26, 2023 | 19.20 | 19.45 | 18.35 | 19.45 | 18.37 | 6,900 |
Dec 22, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.01 | 80,600 |
Dec 21, 2023 | 18.30 | 18.85 | 18.30 | 18.80 | 17.76 | 1,800 |
Dec 20, 2023 | 18.58 | 18.85 | 18.58 | 18.85 | 17.80 | 400 |
Dec 19, 2023 | 18.80 | 19.00 | 18.47 | 19.00 | 17.95 | 43,800 |
Dec 18, 2023 | 18.16 | 18.64 | 18.16 | 18.55 | 17.52 | 26,300 |
Dec 15, 2023 | 18.52 | 18.52 | 18.45 | 18.45 | 17.43 | 1,800 |
Dec 14, 2023 | 18.00 | 18.50 | 17.76 | 18.50 | 17.47 | 8,700 |
Dec 13, 2023 | 17.41 | 17.68 | 17.25 | 17.68 | 16.70 | 1,200 |
Dec 12, 2023 | 17.04 | 17.25 | 17.04 | 17.25 | 16.29 | 1,100 |
Dec 11, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 15.84 | 1,500 |
Dec 08, 2023 | 17.00 | 17.00 | 16.67 | 16.80 | 15.87 | 7,000 |
Dec 07, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 15.58 | 1,000 |
Dec 06, 2023 | 16.50 | 16.50 | 16.21 | 16.21 | 15.31 | 400 |
Dec 05, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 15.74 | - |
Dec 04, 2023 | 17.00 | 17.00 | 16.67 | 16.67 | 15.74 | 700 |
Dec 01, 2023 | 16.70 | 17.00 | 16.40 | 17.00 | 16.06 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |