Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.73 | 16.96 | 16.43 | 16.75 | 16.75 | 4,600 |
Mar 27, 2024 | 16.97 | 16.97 | 16.74 | 16.75 | 16.75 | 3,500 |
Mar 26, 2024 | 16.67 | 16.75 | 16.67 | 16.75 | 16.75 | 800 |
Mar 25, 2024 | 16.97 | 17.18 | 16.68 | 16.83 | 16.83 | 2,100 |
Mar 22, 2024 | 16.76 | 16.80 | 16.43 | 16.71 | 16.71 | 17,900 |
Mar 21, 2024 | 16.50 | 16.71 | 16.40 | 16.40 | 16.40 | 1,000 |
Mar 20, 2024 | 16.60 | 16.62 | 16.38 | 16.38 | 16.38 | 1,700 |
Mar 19, 2024 | 16.57 | 16.61 | 16.37 | 16.37 | 16.37 | 6,400 |
Mar 18, 2024 | 16.77 | 16.85 | 16.51 | 16.51 | 16.51 | 31,500 |
Mar 15, 2024 | 16.76 | 17.24 | 16.75 | 16.75 | 16.75 | 36,300 |
Mar 14, 2024 | 16.55 | 16.57 | 16.52 | 16.57 | 16.57 | 1,000 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 13, 2024 | 16.77 | 16.97 | 16.56 | 16.56 | 16.41 | 14,000 |
Mar 12, 2024 | 16.91 | 16.91 | 16.63 | 16.63 | 16.48 | 1,900 |
Mar 11, 2024 | 16.70 | 16.93 | 16.61 | 16.78 | 16.63 | 5,100 |
Mar 08, 2024 | 16.65 | 16.90 | 16.62 | 16.77 | 16.62 | 4,300 |
Mar 07, 2024 | 16.95 | 16.95 | 16.61 | 16.62 | 16.47 | 3,800 |
Mar 06, 2024 | 16.95 | 16.95 | 16.50 | 16.75 | 16.60 | 5,100 |
Mar 05, 2024 | 16.94 | 17.30 | 16.77 | 16.77 | 16.62 | 2,800 |
Mar 04, 2024 | 17.05 | 17.10 | 16.76 | 16.77 | 16.62 | 2,300 |
Mar 01, 2024 | 16.90 | 17.22 | 16.81 | 16.81 | 16.66 | 15,700 |
Feb 29, 2024 | 16.76 | 16.92 | 16.70 | 16.70 | 16.55 | 4,700 |
Feb 28, 2024 | 16.79 | 16.79 | 16.70 | 16.70 | 16.55 | 4,200 |
Feb 27, 2024 | 16.89 | 16.89 | 16.58 | 16.80 | 16.65 | 3,800 |
Feb 26, 2024 | 16.94 | 16.94 | 16.58 | 16.74 | 16.59 | 3,100 |
Feb 23, 2024 | 16.94 | 17.12 | 16.57 | 16.82 | 16.67 | 5,300 |
Feb 22, 2024 | 16.94 | 16.94 | 16.57 | 16.70 | 16.55 | 3,600 |
Feb 21, 2024 | 16.97 | 16.98 | 16.65 | 16.65 | 16.50 | 700 |
Feb 20, 2024 | 16.58 | 17.20 | 16.58 | 16.75 | 16.60 | 4,100 |
Feb 16, 2024 | 17.35 | 17.35 | 16.75 | 16.75 | 16.60 | 2,800 |
Feb 15, 2024 | 17.00 | 17.34 | 16.57 | 17.15 | 16.99 | 5,400 |
Feb 14, 2024 | 16.75 | 17.11 | 16.50 | 17.05 | 16.90 | 8,700 |
Feb 13, 2024 | 16.96 | 17.33 | 16.76 | 16.76 | 16.61 | 3,900 |
Feb 12, 2024 | 17.06 | 17.25 | 17.00 | 17.00 | 16.85 | 2,300 |
Feb 09, 2024 | 17.05 | 17.25 | 16.85 | 17.15 | 16.99 | 4,600 |
Feb 08, 2024 | 16.76 | 17.25 | 16.75 | 16.85 | 16.70 | 1,200 |
Feb 07, 2024 | 17.25 | 17.25 | 16.79 | 17.03 | 16.88 | 2,800 |
Feb 06, 2024 | 17.87 | 17.87 | 16.31 | 17.14 | 16.98 | 18,700 |
Feb 05, 2024 | 17.50 | 17.90 | 17.50 | 17.67 | 17.51 | 3,300 |
Feb 02, 2024 | 18.09 | 18.09 | 17.71 | 17.82 | 17.66 | 2,300 |
Feb 01, 2024 | 18.37 | 18.37 | 17.86 | 18.00 | 17.84 | 19,400 |
Jan 31, 2024 | 18.06 | 18.43 | 18.00 | 18.00 | 17.84 | 5,800 |
Jan 30, 2024 | 17.93 | 18.17 | 17.92 | 18.17 | 18.01 | 3,000 |
Jan 29, 2024 | 17.81 | 18.00 | 17.81 | 17.98 | 17.82 | 1,800 |
Jan 26, 2024 | 18.00 | 18.00 | 17.75 | 17.91 | 17.75 | 5,600 |
Jan 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 700 |
Jan 24, 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.84 | 900 |
Jan 23, 2024 | 18.04 | 18.04 | 17.67 | 17.67 | 17.51 | 2,400 |
Jan 22, 2024 | 17.59 | 17.90 | 17.59 | 17.65 | 17.49 | 4,800 |
Jan 19, 2024 | 17.65 | 17.70 | 17.65 | 17.65 | 17.49 | 1,600 |
Jan 18, 2024 | 17.64 | 17.75 | 17.64 | 17.75 | 17.59 | 1,000 |
Jan 17, 2024 | 17.70 | 17.80 | 17.47 | 17.75 | 17.59 | 6,200 |
Jan 16, 2024 | 16.72 | 17.76 | 16.72 | 17.55 | 17.39 | 10,400 |
Jan 12, 2024 | 17.62 | 17.62 | 16.91 | 16.91 | 16.76 | 900 |
Jan 11, 2024 | 17.20 | 17.20 | 16.75 | 16.92 | 16.77 | 2,800 |
Jan 10, 2024 | 17.19 | 17.59 | 16.88 | 17.00 | 16.85 | 5,500 |
Jan 09, 2024 | 17.45 | 17.45 | 17.00 | 17.01 | 16.86 | 2,200 |
Jan 08, 2024 | 16.83 | 17.05 | 16.69 | 17.02 | 16.87 | 2,500 |
Jan 05, 2024 | 17.00 | 17.00 | 16.73 | 16.83 | 16.68 | 7,900 |
Jan 04, 2024 | 16.95 | 17.02 | 16.75 | 16.93 | 16.78 | 9,900 |
Jan 03, 2024 | 16.22 | 16.79 | 16.22 | 16.68 | 16.53 | 5,600 |
Jan 02, 2024 | 16.60 | 16.88 | 16.25 | 16.25 | 16.10 | 4,200 |
Dec 29, 2023 | 16.72 | 16.95 | 16.62 | 16.80 | 16.65 | 10,200 |
Dec 28, 2023 | 16.70 | 16.80 | 16.69 | 16.80 | 16.65 | 2,000 |
Dec 27, 2023 | 16.50 | 16.73 | 16.25 | 16.40 | 16.25 | 27,800 |
Dec 26, 2023 | 16.20 | 16.53 | 16.20 | 16.53 | 16.38 | 1,300 |
Dec 22, 2023 | 16.41 | 16.61 | 16.02 | 16.25 | 16.10 | 8,600 |
Dec 21, 2023 | 16.50 | 16.54 | 16.13 | 16.17 | 16.02 | 22,100 |
Dec 20, 2023 | 16.88 | 17.45 | 15.64 | 16.27 | 16.12 | 21,400 |
Dec 19, 2023 | 16.09 | 16.41 | 16.02 | 16.08 | 15.93 | 2,500 |
Dec 18, 2023 | 15.70 | 16.80 | 15.30 | 15.99 | 15.85 | 10,000 |
Dec 15, 2023 | 15.17 | 15.81 | 15.17 | 15.55 | 15.41 | 5,900 |
Dec 14, 2023 | 15.10 | 15.40 | 14.99 | 15.22 | 15.08 | 10,600 |
Dec 14, 2023 | 0.14 Dividend | |||||
Dec 13, 2023 | 15.25 | 15.44 | 14.95 | 14.95 | 14.68 | 27,600 |
Dec 12, 2023 | 15.36 | 16.00 | 15.26 | 15.26 | 14.98 | 4,800 |
Dec 11, 2023 | 15.30 | 15.60 | 15.30 | 15.60 | 15.31 | 2,700 |
Dec 08, 2023 | 15.19 | 15.43 | 15.19 | 15.40 | 15.12 | 1,900 |
Dec 07, 2023 | 15.08 | 15.21 | 15.08 | 15.21 | 14.93 | 1,100 |
Dec 06, 2023 | 15.16 | 15.29 | 15.01 | 15.19 | 14.91 | 3,600 |
Dec 05, 2023 | 15.01 | 15.16 | 14.85 | 15.16 | 14.88 | 4,200 |
Dec 04, 2023 | 14.70 | 15.16 | 14.70 | 14.81 | 14.54 | 2,900 |
Dec 01, 2023 | 14.82 | 14.85 | 13.20 | 14.59 | 14.32 | 28,500 |
Nov 30, 2023 | 15.10 | 15.59 | 14.77 | 14.82 | 14.55 | 4,300 |
Nov 29, 2023 | 15.35 | 15.40 | 15.17 | 15.24 | 14.96 | 4,400 |
Nov 28, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.82 | 300 |
Nov 27, 2023 | 15.35 | 15.40 | 15.10 | 15.10 | 14.82 | 2,200 |
Nov 24, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 14.93 | 600 |
Nov 22, 2023 | 15.35 | 15.50 | 15.17 | 15.22 | 14.94 | 3,600 |
Nov 21, 2023 | 15.19 | 15.48 | 15.10 | 15.10 | 14.82 | 3,300 |
Nov 20, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.81 | - |
Nov 17, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.81 | 400 |
Nov 16, 2023 | 14.91 | 15.34 | 14.91 | 15.06 | 14.78 | 6,000 |
Nov 15, 2023 | 15.22 | 15.22 | 15.00 | 15.00 | 14.72 | 700 |
Nov 14, 2023 | 14.76 | 15.39 | 14.76 | 15.39 | 15.11 | 14,400 |
Nov 13, 2023 | 14.91 | 14.99 | 14.66 | 14.75 | 14.48 | 4,500 |
Nov 10, 2023 | 14.97 | 14.99 | 14.95 | 14.99 | 14.72 | 1,900 |
Nov 09, 2023 | 14.11 | 15.00 | 14.11 | 14.86 | 14.59 | 10,600 |
Nov 08, 2023 | 15.50 | 15.50 | 15.10 | 15.10 | 14.82 | 2,200 |
Nov 07, 2023 | 15.41 | 16.08 | 15.07 | 15.07 | 14.79 | 12,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |