Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 234 |
Mar 27, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Mar 26, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Mar 25, 2024 | 16.73 | 16.75 | 16.73 | 16.75 | 16.75 | 3,200 |
Mar 22, 2024 | 16.50 | 16.75 | 16.50 | 16.75 | 16.75 | 6,400 |
Mar 21, 2024 | 16.50 | 16.50 | 16.33 | 16.50 | 16.50 | 1,200 |
Mar 21, 2024 | 0.2 Dividend | |||||
Mar 20, 2024 | 16.73 | 16.75 | 16.65 | 16.65 | 16.45 | 900 |
Mar 19, 2024 | 16.80 | 16.80 | 16.52 | 16.52 | 16.32 | 1,000 |
Mar 18, 2024 | 16.98 | 16.98 | 16.54 | 16.54 | 16.34 | 1,800 |
Mar 15, 2024 | 16.66 | 16.66 | 16.50 | 16.50 | 16.30 | 3,600 |
Mar 14, 2024 | 16.70 | 16.70 | 16.68 | 16.68 | 16.48 | 1,200 |
Mar 13, 2024 | 17.05 | 17.05 | 16.68 | 16.68 | 16.48 | 600 |
Mar 12, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | - |
Mar 11, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | - |
Mar 08, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | 500 |
Mar 07, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.85 | - |
Mar 06, 2024 | 16.80 | 17.05 | 16.80 | 17.05 | 16.85 | 1,300 |
Mar 05, 2024 | 16.93 | 17.04 | 16.93 | 17.00 | 16.80 | 3,500 |
Mar 04, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.40 | 600 |
Mar 01, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 200 |
Feb 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 900 |
Feb 28, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.31 | - |
Feb 27, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.31 | 400 |
Feb 26, 2024 | 16.56 | 16.80 | 16.56 | 16.80 | 16.60 | 600 |
Feb 23, 2024 | 16.52 | 16.85 | 16.52 | 16.85 | 16.65 | 400 |
Feb 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 300 |
Feb 21, 2024 | 16.58 | 16.58 | 16.50 | 16.50 | 16.30 | 3,400 |
Feb 20, 2024 | 16.51 | 16.73 | 16.51 | 16.60 | 16.40 | 600 |
Feb 16, 2024 | 16.92 | 17.00 | 16.92 | 17.00 | 16.80 | 1,500 |
Feb 15, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.32 | 300 |
Feb 14, 2024 | 16.50 | 16.55 | 16.50 | 16.52 | 16.32 | 700 |
Feb 13, 2024 | 16.45 | 16.54 | 16.25 | 16.54 | 16.34 | 4,600 |
Feb 12, 2024 | 17.00 | 17.05 | 17.00 | 17.00 | 16.80 | 4,700 |
Feb 09, 2024 | 17.00 | 17.05 | 16.80 | 17.02 | 16.82 | 8,400 |
Feb 08, 2024 | 17.00 | 17.02 | 16.39 | 16.39 | 16.19 | 6,600 |
Feb 07, 2024 | 16.75 | 17.05 | 16.75 | 17.00 | 16.80 | 5,500 |
Feb 06, 2024 | 16.47 | 17.00 | 16.15 | 16.15 | 15.96 | 5,700 |
Feb 05, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.81 | 1,700 |
Feb 02, 2024 | 17.02 | 17.02 | 17.00 | 17.00 | 16.80 | 700 |
Feb 01, 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 16.82 | 1,000 |
Jan 31, 2024 | 16.98 | 17.05 | 16.98 | 17.00 | 16.80 | 9,300 |
Jan 30, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.90 | - |
Jan 29, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.90 | - |
Jan 26, 2024 | 16.06 | 17.15 | 16.06 | 17.11 | 16.90 | 800 |
Jan 25, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.65 | - |
Jan 24, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.65 | - |
Jan 23, 2024 | 15.97 | 16.10 | 15.84 | 15.84 | 15.65 | 2,400 |
Jan 22, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.86 | 300 |
Jan 19, 2024 | 16.19 | 16.30 | 15.77 | 16.05 | 15.86 | 3,500 |
Jan 18, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.43 | 300 |
Jan 17, 2024 | 15.47 | 15.50 | 15.44 | 15.50 | 15.31 | 2,700 |
Jan 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.46 | 3,000 |
Jan 12, 2024 | 15.70 | 15.74 | 15.65 | 15.68 | 15.49 | 3,400 |
Jan 11, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.98 | 600 |
Jan 10, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
Jan 09, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
Jan 08, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
Jan 05, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
Jan 04, 2024 | 16.46 | 16.46 | 15.51 | 15.71 | 15.52 | 2,400 |
Jan 03, 2024 | 16.68 | 16.68 | 16.20 | 16.20 | 16.01 | 1,300 |
Jan 02, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.84 | 8,100 |
Dec 29, 2023 | 17.40 | 17.40 | 16.03 | 16.03 | 15.84 | 2,600 |
Dec 28, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.33 | 800 |
Dec 27, 2023 | 17.42 | 17.54 | 17.12 | 17.12 | 16.91 | 1,800 |
Dec 26, 2023 | 18.26 | 18.51 | 17.95 | 17.95 | 17.73 | 6,000 |
Dec 22, 2023 | 16.55 | 17.92 | 16.10 | 17.92 | 17.70 | 3,900 |
Dec 21, 2023 | 15.98 | 16.63 | 15.98 | 16.63 | 16.43 | 3,100 |
Dec 20, 2023 | 15.51 | 15.92 | 15.51 | 15.92 | 15.73 | 300 |
Dec 19, 2023 | 15.47 | 15.74 | 15.43 | 15.74 | 15.55 | 22,400 |
Dec 18, 2023 | 15.13 | 15.20 | 15.13 | 15.14 | 14.96 | 500 |
Dec 15, 2023 | 14.96 | 15.12 | 14.96 | 15.12 | 14.94 | 1,600 |
Dec 14, 2023 | 14.25 | 14.99 | 14.25 | 14.99 | 14.81 | 7,800 |
Dec 13, 2023 | 14.25 | 14.45 | 14.15 | 14.17 | 14.00 | 8,100 |
Dec 12, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.09 | 500 |
Dec 11, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.95 | 400 |
Dec 08, 2023 | 14.22 | 14.41 | 14.22 | 14.41 | 14.24 | 4,700 |
Dec 07, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.98 | - |
Dec 06, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.98 | - |
Dec 05, 2023 | 14.05 | 14.15 | 14.05 | 14.15 | 13.98 | 400 |
Dec 04, 2023 | 14.15 | 14.41 | 14.00 | 14.25 | 14.08 | 7,100 |
Dec 01, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 13.86 | 200 |
Nov 30, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.21 | 400 |
Nov 29, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.21 | - |
Nov 28, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.21 | 900 |
Nov 27, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.11 | 900 |
Nov 24, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.07 | 300 |
Nov 22, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.07 | 700 |
Nov 21, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 13.89 | 200 |
Nov 20, 2023 | 14.25 | 14.25 | 14.00 | 14.00 | 13.83 | 7,400 |
Nov 17, 2023 | 14.33 | 14.33 | 14.15 | 14.28 | 14.11 | 3,500 |
Nov 16, 2023 | 14.15 | 14.17 | 14.15 | 14.16 | 13.99 | 800 |
Nov 15, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.26 | - |
Nov 14, 2023 | 14.43 | 14.43 | 14.42 | 14.43 | 14.26 | 1,500 |
Nov 13, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.27 | 700 |
Nov 10, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.31 | - |
Nov 09, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.31 | - |
Nov 08, 2023 | 14.50 | 14.50 | 14.06 | 14.48 | 14.31 | 900 |
Nov 07, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.28 | 1,600 |
Nov 06, 2023 | 14.25 | 14.32 | 14.25 | 14.32 | 14.15 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |