Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 200 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 1,382 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 500 |
Apr 09, 2024 | 18.96 | 18.96 | 18.70 | 18.70 | 18.70 | 458 |
Apr 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 471 |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 18.40 | 18.95 | 18.37 | 18.95 | 18.95 | 1,201 |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 169 |
Mar 27, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 18.45 | 18.45 | 18.41 | 18.45 | 18.45 | 1,701 |
Mar 21, 2024 | 18.63 | 18.75 | 18.63 | 18.75 | 18.75 | 550 |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1,760 |
Mar 18, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 597 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 600 |
Mar 12, 2024 | 18.41 | 18.41 | 18.40 | 18.40 | 18.40 | 1,010 |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 297 |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | 580 |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 18.99 | 19.00 | 18.95 | 18.97 | 18.97 | 2,100 |
Feb 28, 2024 | 19.97 | 19.97 | 19.00 | 19.00 | 19.00 | 3,223 |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | 19.22 | 19.39 | 19.14 | 19.39 | 19.39 | 2,236 |
Feb 23, 2024 | 19.00 | 19.22 | 19.00 | 19.10 | 19.10 | 1,868 |
Feb 22, 2024 | 19.06 | 19.22 | 19.06 | 19.22 | 19.22 | 3,648 |
Feb 21, 2024 | 19.14 | 19.20 | 19.00 | 19.12 | 19.12 | 2,699 |
Feb 20, 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 1,473 |
Feb 16, 2024 | 18.55 | 18.85 | 18.55 | 18.79 | 18.79 | 1,413 |
Feb 15, 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 18.55 | 846 |
Feb 14, 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 2,425 |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 19.38 | 19.38 | 19.06 | 19.10 | 19.10 | 969 |
Feb 07, 2024 | 18.97 | 19.14 | 18.97 | 19.14 | 19.14 | 504 |
Feb 06, 2024 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | 1,200 |
Feb 05, 2024 | 18.50 | 19.39 | 17.69 | 18.72 | 18.72 | 1,900 |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 17.93 | 18.42 | 17.89 | 18.42 | 18.42 | 7,917 |
Jan 31, 2024 | 19.00 | 19.10 | 18.75 | 19.10 | 19.10 | 1,417 |
Jan 30, 2024 | 18.97 | 18.98 | 18.90 | 18.98 | 18.98 | 926 |
Jan 30, 2024 | 0.3125 Dividend | |||||
Jan 29, 2024 | 18.70 | 18.72 | 18.70 | 18.70 | 18.39 | 1,619 |
Jan 26, 2024 | 18.72 | 18.75 | 18.35 | 18.45 | 18.14 | 2,330 |
Jan 25, 2024 | 18.33 | 18.59 | 18.33 | 18.59 | 18.28 | 637 |
Jan 24, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.80 | 923 |
Jan 23, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.07 | 820 |
Jan 22, 2024 | 18.40 | 18.53 | 18.39 | 18.39 | 18.08 | 2,217 |
Jan 19, 2024 | 18.83 | 19.00 | 18.22 | 18.40 | 18.09 | 1,603 |
Jan 18, 2024 | 17.64 | 18.20 | 17.64 | 18.20 | 17.90 | 1,139 |
Jan 17, 2024 | 18.20 | 18.20 | 18.15 | 18.20 | 17.90 | 739 |
Jan 16, 2024 | 17.45 | 18.25 | 17.45 | 18.25 | 17.95 | 5,046 |
Jan 12, 2024 | 17.92 | 18.25 | 17.50 | 18.25 | 17.95 | 2,686 |
Jan 11, 2024 | - | - | - | - | - | - |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | 18.46 | 18.46 | 17.85 | 18.10 | 17.80 | 2,721 |
Jan 08, 2024 | 18.42 | 18.50 | 18.42 | 18.48 | 18.17 | 1,453 |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | 17.84 | 17.88 | 17.84 | 17.88 | 17.58 | 1,073 |
Jan 03, 2024 | 17.45 | 17.87 | 17.05 | 17.84 | 17.54 | 2,716 |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 17.55 | 17.96 | 17.55 | 17.96 | 17.66 | 1,224 |
Dec 28, 2023 | 17.27 | 17.30 | 17.25 | 17.25 | 16.96 | 2,721 |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 26, 2023 | 17.03 | 17.03 | 16.88 | 17.03 | 16.75 | 3,272 |
Dec 22, 2023 | 16.69 | 16.86 | 16.69 | 16.86 | 16.58 | 1,276 |
Dec 21, 2023 | 16.81 | 16.86 | 16.70 | 16.86 | 16.58 | 957 |
Dec 20, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.47 | 377 |
Dec 19, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.46 | 452 |
Dec 18, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.47 | 1,217 |
Dec 15, 2023 | 16.60 | 16.74 | 16.60 | 16.63 | 16.35 | 1,198 |
Dec 14, 2023 | 16.65 | 16.75 | 16.65 | 16.75 | 16.47 | 564 |
Dec 13, 2023 | 16.31 | 16.31 | 16.29 | 16.31 | 16.04 | 1,735 |
Dec 12, 2023 | 16.70 | 16.70 | 16.24 | 16.31 | 16.04 | 1,532 |
Dec 11, 2023 | 16.62 | 16.71 | 16.62 | 16.70 | 16.42 | 1,902 |
Dec 08, 2023 | 16.29 | 16.75 | 16.29 | 16.75 | 16.47 | 1,985 |
Dec 07, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.47 | 526 |
Dec 06, 2023 | 16.44 | 16.82 | 16.44 | 16.80 | 16.52 | 1,864 |
Dec 05, 2023 | - | - | - | - | - | - |
Dec 04, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.11 | 208 |
Dec 01, 2023 | - | - | - | - | - | - |
Nov 30, 2023 | - | - | - | - | - | - |
Nov 29, 2023 | 16.35 | 16.35 | 16.23 | 16.23 | 15.96 | 1,160 |
Nov 28, 2023 | - | - | - | - | - | - |
Nov 27, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |