Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | 1,182 |
Mar 27, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 400 |
Mar 26, 2024 | 17.49 | 17.49 | 16.48 | 16.48 | 16.48 | 400 |
Mar 25, 2024 | 15.30 | 16.88 | 15.30 | 16.56 | 16.56 | 5,300 |
Mar 22, 2024 | 15.50 | 15.81 | 15.39 | 15.68 | 15.68 | 2,100 |
Mar 21, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1,000 |
Mar 20, 2024 | 14.75 | 15.23 | 14.75 | 15.13 | 15.13 | 2,600 |
Mar 19, 2024 | 16.50 | 16.50 | 14.73 | 14.80 | 14.80 | 10,100 |
Mar 18, 2024 | 17.00 | 17.40 | 16.13 | 16.30 | 16.30 | 12,800 |
Mar 15, 2024 | 15.29 | 18.53 | 14.92 | 17.05 | 17.05 | 23,100 |
Mar 14, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Mar 13, 2024 | 14.82 | 14.86 | 14.78 | 14.81 | 14.81 | 3,400 |
Mar 12, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 400 |
Mar 11, 2024 | 15.10 | 15.10 | 14.90 | 14.95 | 14.95 | 3,300 |
Mar 08, 2024 | 15.50 | 15.50 | 15.28 | 15.28 | 15.28 | 1,000 |
Mar 07, 2024 | 15.30 | 15.34 | 15.00 | 15.10 | 15.10 | 3,300 |
Mar 06, 2024 | 15.34 | 15.50 | 15.34 | 15.50 | 15.50 | 1,100 |
Mar 05, 2024 | 15.54 | 15.54 | 15.50 | 15.50 | 15.50 | 700 |
Mar 04, 2024 | 16.49 | 16.49 | 15.29 | 15.32 | 15.32 | 2,700 |
Mar 04, 2024 | 0.1 Dividend | |||||
Mar 01, 2024 | 16.19 | 16.19 | 15.40 | 15.70 | 15.60 | 2,500 |
Feb 29, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.59 | - |
Feb 28, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.59 | 500 |
Feb 27, 2024 | 15.32 | 15.95 | 15.32 | 15.64 | 15.54 | 1,100 |
Feb 26, 2024 | 15.90 | 16.00 | 15.40 | 16.00 | 15.90 | 8,100 |
Feb 23, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.80 | 300 |
Feb 22, 2024 | 15.00 | 15.90 | 15.00 | 15.90 | 15.80 | 1,100 |
Feb 21, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.24 | 1,200 |
Feb 20, 2024 | 15.74 | 15.74 | 14.89 | 14.89 | 14.80 | 2,000 |
Feb 16, 2024 | 15.01 | 15.05 | 14.76 | 14.76 | 14.67 | 1,300 |
Feb 15, 2024 | 15.40 | 15.40 | 15.15 | 15.15 | 15.05 | 4,800 |
Feb 14, 2024 | 15.25 | 15.25 | 15.13 | 15.25 | 15.15 | 5,600 |
Feb 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 2,000 |
Feb 12, 2024 | 15.50 | 15.75 | 15.18 | 15.75 | 15.65 | 11,500 |
Feb 09, 2024 | 16.04 | 16.04 | 15.52 | 15.52 | 15.42 | 3,700 |
Feb 08, 2024 | 17.44 | 17.44 | 15.28 | 16.00 | 15.90 | 5,000 |
Feb 07, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 400 |
Feb 06, 2024 | 17.74 | 17.74 | 17.10 | 17.11 | 17.00 | 2,800 |
Feb 05, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.78 | 600 |
Feb 02, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.04 | 800 |
Feb 01, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.76 | - |
Jan 31, 2024 | 16.50 | 17.87 | 16.50 | 17.87 | 17.76 | 1,100 |
Jan 30, 2024 | 16.65 | 17.20 | 16.60 | 17.20 | 17.09 | 2,700 |
Jan 29, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | 1,400 |
Jan 26, 2024 | 16.34 | 16.85 | 16.33 | 16.85 | 16.74 | 3,300 |
Jan 25, 2024 | 16.14 | 16.50 | 16.11 | 16.50 | 16.39 | 900 |
Jan 24, 2024 | 16.20 | 16.20 | 15.99 | 15.99 | 15.89 | 2,500 |
Jan 23, 2024 | 16.25 | 16.36 | 16.20 | 16.20 | 16.10 | 2,000 |
Jan 22, 2024 | 16.12 | 16.26 | 16.06 | 16.25 | 16.15 | 2,000 |
Jan 19, 2024 | 16.09 | 16.45 | 16.09 | 16.45 | 16.35 | 500 |
Jan 18, 2024 | 16.12 | 16.20 | 16.06 | 16.06 | 15.96 | 1,000 |
Jan 17, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.95 | 600 |
Jan 16, 2024 | 16.05 | 16.43 | 16.05 | 16.05 | 15.95 | 1,600 |
Jan 12, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.09 | - |
Jan 11, 2024 | 16.20 | 16.59 | 16.19 | 16.19 | 16.09 | 2,900 |
Jan 10, 2024 | 16.12 | 16.20 | 16.01 | 16.19 | 16.09 | 2,000 |
Jan 09, 2024 | 16.29 | 16.29 | 16.00 | 16.27 | 16.17 | 1,500 |
Jan 08, 2024 | 16.18 | 16.30 | 16.00 | 16.23 | 16.13 | 4,100 |
Jan 05, 2024 | 16.51 | 16.51 | 16.35 | 16.41 | 16.31 | 4,300 |
Jan 04, 2024 | 16.33 | 16.65 | 16.12 | 16.50 | 16.39 | 4,600 |
Jan 03, 2024 | 16.53 | 17.26 | 16.30 | 16.30 | 16.20 | 14,900 |
Jan 02, 2024 | 16.48 | 16.88 | 16.48 | 16.77 | 16.66 | 3,100 |
Dec 29, 2023 | 16.02 | 16.98 | 16.02 | 16.98 | 16.87 | 500 |
Dec 28, 2023 | 16.59 | 17.21 | 16.25 | 16.98 | 16.87 | 3,200 |
Dec 27, 2023 | 16.06 | 16.21 | 16.06 | 16.21 | 16.11 | 11,600 |
Dec 26, 2023 | 16.84 | 16.84 | 16.21 | 16.21 | 16.11 | 800 |
Dec 22, 2023 | 16.00 | 16.68 | 15.96 | 16.68 | 16.57 | 4,300 |
Dec 21, 2023 | 17.03 | 17.03 | 16.42 | 16.42 | 16.32 | 1,100 |
Dec 20, 2023 | 18.00 | 18.00 | 17.42 | 17.42 | 17.31 | 3,400 |
Dec 19, 2023 | 17.45 | 17.45 | 17.40 | 17.45 | 17.34 | 1,200 |
Dec 18, 2023 | 17.51 | 18.45 | 17.50 | 18.45 | 18.33 | 2,800 |
Dec 15, 2023 | 17.42 | 17.50 | 17.42 | 17.50 | 17.39 | 1,400 |
Dec 14, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.31 | 1,400 |
Dec 13, 2023 | 16.96 | 17.41 | 16.84 | 17.41 | 17.30 | 1,600 |
Dec 12, 2023 | 16.71 | 17.14 | 16.71 | 16.85 | 16.74 | 2,200 |
Dec 11, 2023 | 15.87 | 16.71 | 15.87 | 16.71 | 16.60 | 400 |
Dec 08, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.60 | 300 |
Dec 07, 2023 | 15.80 | 16.11 | 15.80 | 16.11 | 16.01 | 1,600 |
Dec 06, 2023 | 16.50 | 16.50 | 16.00 | 16.00 | 15.90 | 5,600 |
Dec 05, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.28 | 600 |
Dec 04, 2023 | 16.38 | 16.50 | 16.05 | 16.38 | 16.28 | 2,100 |
Dec 04, 2023 | 0.1 Dividend | |||||
Dec 01, 2023 | 16.75 | 16.75 | 16.30 | 16.38 | 16.18 | 4,500 |
Nov 30, 2023 | 17.84 | 17.84 | 16.78 | 16.78 | 16.57 | 9,500 |
Nov 29, 2023 | 16.73 | 18.03 | 16.40 | 17.15 | 16.94 | 14,800 |
Nov 28, 2023 | 15.41 | 17.20 | 15.41 | 16.32 | 16.12 | 6,200 |
Nov 27, 2023 | 15.16 | 15.91 | 15.16 | 15.75 | 15.55 | 4,500 |
Nov 24, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
Nov 22, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
Nov 21, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | 400 |
Nov 20, 2023 | 16.50 | 16.50 | 16.44 | 16.44 | 16.24 | 900 |
Nov 17, 2023 | 15.63 | 16.11 | 15.63 | 16.10 | 15.90 | 2,000 |
Nov 16, 2023 | 16.00 | 16.05 | 15.32 | 15.78 | 15.58 | 2,500 |
Nov 15, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.05 | 700 |
Nov 14, 2023 | 16.75 | 16.75 | 16.00 | 16.25 | 16.05 | 3,000 |
Nov 13, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.54 | 800 |
Nov 10, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | 300 |
Nov 09, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.28 | - |
Nov 08, 2023 | 17.07 | 17.50 | 17.07 | 17.50 | 17.28 | 800 |
Nov 07, 2023 | 17.95 | 18.00 | 17.26 | 17.26 | 17.05 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |