Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 18.10 | 18.23 | 18.10 | 18.20 | 18.20 | 3,000 |
Mar 26, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 700 |
Mar 25, 2024 | 18.33 | 18.45 | 18.01 | 18.01 | 18.01 | 3,600 |
Mar 22, 2024 | 18.55 | 18.55 | 18.25 | 18.25 | 18.25 | 2,100 |
Mar 21, 2024 | 18.52 | 18.87 | 18.52 | 18.76 | 18.76 | 4,400 |
Mar 20, 2024 | 18.27 | 18.86 | 18.23 | 18.85 | 18.85 | 3,700 |
Mar 19, 2024 | 18.18 | 18.34 | 18.06 | 18.34 | 18.34 | 3,400 |
Mar 18, 2024 | 18.01 | 18.49 | 17.77 | 18.15 | 18.15 | 4,000 |
Mar 15, 2024 | 17.98 | 18.17 | 17.87 | 18.17 | 18.17 | 7,800 |
Mar 14, 2024 | 18.00 | 18.00 | 17.98 | 17.98 | 17.98 | 1,000 |
Mar 13, 2024 | 18.08 | 18.09 | 18.08 | 18.09 | 18.09 | 1,400 |
Mar 12, 2024 | 18.06 | 18.14 | 18.06 | 18.10 | 18.10 | 3,500 |
Mar 11, 2024 | 18.15 | 18.15 | 18.06 | 18.06 | 18.06 | 1,000 |
Mar 08, 2024 | 18.68 | 18.68 | 18.03 | 18.05 | 18.05 | 3,900 |
Mar 07, 2024 | 18.50 | 18.50 | 18.31 | 18.31 | 18.31 | 2,700 |
Mar 06, 2024 | 18.42 | 18.50 | 18.30 | 18.49 | 18.49 | 4,200 |
Mar 05, 2024 | 17.91 | 18.06 | 17.91 | 17.99 | 17.99 | 2,100 |
Mar 04, 2024 | 18.36 | 18.36 | 17.95 | 18.00 | 18.00 | 700 |
Mar 01, 2024 | 18.20 | 18.45 | 18.09 | 18.15 | 18.15 | 1,700 |
Feb 29, 2024 | 17.98 | 18.21 | 17.75 | 17.96 | 17.96 | 3,500 |
Feb 28, 2024 | 18.15 | 18.15 | 17.75 | 17.86 | 17.86 | 2,700 |
Feb 27, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 900 |
Feb 26, 2024 | 18.40 | 18.40 | 18.00 | 18.05 | 18.05 | 5,000 |
Feb 23, 2024 | 18.03 | 18.92 | 18.00 | 18.35 | 18.35 | 4,500 |
Feb 22, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 700 |
Feb 21, 2024 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | 1,500 |
Feb 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 16, 2024 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | 600 |
Feb 15, 2024 | 18.70 | 18.75 | 18.28 | 18.28 | 18.28 | 1,500 |
Feb 14, 2024 | 18.54 | 18.64 | 18.05 | 18.05 | 18.05 | 3,600 |
Feb 14, 2024 | 0.484 Dividend | |||||
Feb 13, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.20 | 600 |
Feb 12, 2024 | 18.71 | 18.71 | 18.01 | 18.68 | 18.20 | 2,600 |
Feb 09, 2024 | 18.26 | 18.52 | 18.26 | 18.51 | 18.03 | 2,400 |
Feb 08, 2024 | 18.42 | 18.46 | 18.42 | 18.46 | 17.98 | 1,200 |
Feb 07, 2024 | 18.21 | 18.50 | 18.02 | 18.02 | 17.55 | 1,300 |
Feb 06, 2024 | 18.67 | 18.67 | 18.01 | 18.03 | 17.56 | 1,200 |
Feb 05, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.79 | - |
Feb 02, 2024 | 17.77 | 18.26 | 17.77 | 18.26 | 17.79 | 2,000 |
Feb 01, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.48 | 800 |
Jan 31, 2024 | 18.34 | 18.34 | 17.94 | 17.94 | 17.48 | 1,500 |
Jan 30, 2024 | 18.12 | 18.76 | 18.12 | 18.27 | 17.80 | 2,100 |
Jan 29, 2024 | 18.44 | 18.58 | 18.12 | 18.12 | 17.65 | 4,000 |
Jan 26, 2024 | 18.64 | 18.65 | 18.64 | 18.64 | 18.16 | 700 |
Jan 25, 2024 | 18.50 | 18.50 | 18.03 | 18.20 | 17.73 | 8,600 |
Jan 24, 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.31 | 400 |
Jan 23, 2024 | 18.20 | 18.86 | 18.18 | 18.86 | 18.37 | 1,500 |
Jan 22, 2024 | 18.03 | 18.53 | 18.03 | 18.39 | 17.91 | 4,300 |
Jan 19, 2024 | 18.03 | 18.14 | 18.03 | 18.10 | 17.63 | 800 |
Jan 18, 2024 | 18.75 | 18.75 | 17.82 | 18.09 | 17.62 | 6,900 |
Jan 17, 2024 | 18.75 | 18.84 | 18.75 | 18.75 | 18.26 | 2,400 |
Jan 16, 2024 | 18.77 | 19.40 | 18.75 | 18.79 | 18.30 | 5,300 |
Jan 12, 2024 | 19.74 | 19.74 | 18.75 | 18.98 | 18.49 | 4,600 |
Jan 11, 2024 | 18.85 | 19.74 | 18.76 | 19.36 | 18.86 | 1,900 |
Jan 10, 2024 | 19.40 | 19.40 | 19.00 | 19.00 | 18.51 | 2,600 |
Jan 09, 2024 | 19.67 | 19.67 | 18.55 | 18.55 | 18.07 | 800 |
Jan 08, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.19 | 1,000 |
Jan 05, 2024 | 18.63 | 18.82 | 18.63 | 18.82 | 18.33 | 2,700 |
Jan 04, 2024 | 18.87 | 19.00 | 18.70 | 18.70 | 18.22 | 8,500 |
Jan 03, 2024 | 19.31 | 19.31 | 18.89 | 18.99 | 18.50 | 2,400 |
Jan 02, 2024 | 19.01 | 19.01 | 18.86 | 18.86 | 18.37 | 800 |
Dec 29, 2023 | 18.92 | 19.01 | 18.87 | 19.01 | 18.52 | 3,300 |
Dec 28, 2023 | 19.10 | 19.21 | 18.94 | 19.21 | 18.71 | 2,500 |
Dec 27, 2023 | 18.71 | 19.51 | 18.71 | 19.36 | 18.86 | 7,800 |
Dec 26, 2023 | 18.71 | 19.24 | 18.71 | 19.24 | 18.74 | 3,300 |
Dec 22, 2023 | 18.79 | 19.10 | 18.66 | 18.80 | 18.31 | 8,700 |
Dec 21, 2023 | 18.85 | 19.34 | 18.85 | 19.06 | 18.57 | 14,000 |
Dec 20, 2023 | 19.03 | 19.09 | 18.65 | 18.99 | 18.50 | 6,800 |
Dec 19, 2023 | 18.62 | 19.30 | 18.62 | 18.78 | 18.29 | 7,800 |
Dec 18, 2023 | 19.03 | 19.09 | 18.74 | 18.74 | 18.25 | 1,600 |
Dec 15, 2023 | 19.74 | 19.74 | 18.87 | 18.90 | 18.41 | 11,800 |
Dec 14, 2023 | 19.85 | 20.65 | 19.48 | 19.60 | 19.09 | 17,600 |
Dec 13, 2023 | 19.25 | 19.85 | 19.20 | 19.85 | 19.34 | 4,100 |
Dec 12, 2023 | 18.24 | 19.40 | 18.24 | 19.11 | 18.61 | 3,000 |
Dec 11, 2023 | 19.15 | 19.60 | 19.15 | 19.40 | 18.90 | 5,600 |
Dec 08, 2023 | 19.34 | 19.52 | 19.19 | 19.37 | 18.87 | 9,600 |
Dec 07, 2023 | 19.47 | 19.51 | 19.42 | 19.42 | 18.92 | 4,000 |
Dec 06, 2023 | 19.18 | 19.27 | 19.00 | 19.27 | 18.77 | 3,100 |
Dec 05, 2023 | 19.26 | 19.40 | 19.25 | 19.27 | 18.77 | 4,700 |
Dec 04, 2023 | 19.04 | 19.34 | 19.04 | 19.14 | 18.64 | 10,000 |
Dec 01, 2023 | 19.07 | 19.47 | 18.72 | 19.23 | 18.73 | 19,100 |
Nov 30, 2023 | 17.95 | 19.55 | 17.95 | 19.24 | 18.74 | 75,100 |
Nov 29, 2023 | 18.00 | 18.00 | 17.77 | 17.77 | 17.31 | 1,600 |
Nov 28, 2023 | 17.78 | 17.78 | 17.56 | 17.75 | 17.29 | 1,400 |
Nov 27, 2023 | 17.91 | 18.33 | 17.60 | 17.98 | 17.51 | 4,800 |
Nov 24, 2023 | 18.38 | 18.38 | 18.14 | 18.14 | 17.67 | 600 |
Nov 22, 2023 | 17.60 | 17.94 | 17.60 | 17.94 | 17.48 | 3,300 |
Nov 21, 2023 | 17.70 | 17.70 | 17.60 | 17.60 | 17.14 | 700 |
Nov 20, 2023 | 17.68 | 18.10 | 17.60 | 17.83 | 17.37 | 2,500 |
Nov 17, 2023 | 17.54 | 18.00 | 17.54 | 18.00 | 17.53 | 900 |
Nov 16, 2023 | 17.76 | 17.76 | 17.54 | 17.60 | 17.14 | 3,600 |
Nov 15, 2023 | 17.60 | 18.38 | 17.57 | 18.16 | 17.69 | 5,700 |
Nov 14, 2023 | 18.43 | 18.43 | 17.60 | 17.93 | 17.47 | 3,300 |
Nov 14, 2023 | 0.484 Dividend | |||||
Nov 13, 2023 | 18.08 | 18.74 | 17.75 | 18.16 | 17.22 | 7,400 |
Nov 10, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.04 | - |
Nov 09, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.04 | 400 |
Nov 08, 2023 | 18.20 | 18.37 | 18.18 | 18.37 | 17.42 | 1,300 |
Nov 07, 2023 | 18.25 | 18.61 | 18.12 | 18.12 | 17.18 | 1,300 |
Nov 06, 2023 | 18.60 | 18.60 | 18.15 | 18.41 | 17.46 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |