Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 17.19 | 17.19 | 16.86 | 16.95 | 16.95 | 3,540 |
Mar 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 488 |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 220 |
Mar 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 600 |
Mar 15, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 340 |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 602 |
Mar 11, 2024 | 17.20 | 17.20 | 17.13 | 17.13 | 17.13 | 701 |
Mar 08, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 700 |
Mar 07, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 253 |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | 2,766 |
Mar 04, 2024 | 16.82 | 16.93 | 16.77 | 16.93 | 16.93 | 1,348 |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 17.23 | 17.24 | 17.22 | 17.24 | 17.24 | 500 |
Feb 27, 2024 | 17.19 | 17.25 | 16.90 | 17.25 | 17.25 | 2,490 |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | 16.80 | 17.08 | 16.55 | 16.75 | 16.75 | 2,699 |
Feb 16, 2024 | 16.83 | 16.83 | 16.60 | 16.60 | 16.60 | 479 |
Feb 15, 2024 | 16.90 | 17.05 | 16.71 | 16.71 | 16.71 | 791 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | 435 |
Feb 12, 2024 | 16.61 | 17.07 | 16.60 | 17.07 | 17.07 | 1,960 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 717 |
Feb 07, 2024 | 17.01 | 17.01 | 16.88 | 16.88 | 16.88 | 1,420 |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 18.39 | 18.39 | 17.15 | 17.15 | 17.15 | 705 |
Feb 02, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 323 |
Feb 01, 2024 | 16.40 | 17.19 | 16.37 | 16.97 | 16.97 | 3,748 |
Jan 31, 2024 | 16.23 | 16.40 | 16.23 | 16.36 | 16.36 | 3,205 |
Jan 30, 2024 | 16.64 | 16.64 | 16.40 | 16.50 | 16.50 | 1,521 |
Jan 30, 2024 | 0.28125 Dividend | |||||
Jan 29, 2024 | 16.70 | 16.70 | 16.65 | 16.65 | 16.37 | 795 |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 16.71 | 16.71 | 16.70 | 16.70 | 16.42 | 885 |
Jan 24, 2024 | 16.32 | 16.69 | 16.32 | 16.69 | 16.41 | 700 |
Jan 23, 2024 | 16.50 | 16.50 | 16.20 | 16.35 | 16.07 | 1,843 |
Jan 22, 2024 | 16.49 | 16.49 | 16.45 | 16.45 | 16.17 | 828 |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.21 | 305 |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | 15.90 | 15.90 | 15.88 | 15.90 | 15.63 | 800 |
Jan 12, 2024 | 15.94 | 15.99 | 15.94 | 15.99 | 15.72 | 551 |
Jan 11, 2024 | 15.89 | 15.90 | 15.80 | 15.80 | 15.53 | 2,034 |
Jan 10, 2024 | 15.95 | 15.95 | 15.85 | 15.85 | 15.58 | 921 |
Jan 09, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.69 | 121 |
Jan 08, 2024 | 15.86 | 15.86 | 15.75 | 15.75 | 15.48 | 2,524 |
Jan 05, 2024 | 15.53 | 15.88 | 15.53 | 15.69 | 15.43 | 4,413 |
Jan 04, 2024 | 15.48 | 15.52 | 15.48 | 15.52 | 15.26 | 1,309 |
Jan 03, 2024 | 15.24 | 15.29 | 15.23 | 15.29 | 15.03 | 702 |
Jan 02, 2024 | 15.10 | 15.24 | 15.10 | 15.24 | 14.98 | 800 |
Dec 29, 2023 | 14.93 | 15.25 | 14.92 | 15.14 | 14.88 | 3,534 |
Dec 28, 2023 | 14.77 | 15.04 | 14.77 | 14.84 | 14.59 | 6,207 |
Dec 27, 2023 | 14.85 | 14.98 | 14.75 | 14.90 | 14.65 | 11,164 |
Dec 26, 2023 | 14.75 | 14.94 | 14.75 | 14.94 | 14.69 | 5,508 |
Dec 22, 2023 | 14.85 | 14.88 | 14.71 | 14.81 | 14.56 | 12,131 |
Dec 21, 2023 | 14.76 | 14.76 | 14.71 | 14.71 | 14.46 | 6,358 |
Dec 20, 2023 | 14.80 | 14.87 | 14.75 | 14.75 | 14.50 | 12,891 |
Dec 19, 2023 | 14.76 | 14.77 | 14.76 | 14.76 | 14.51 | 4,484 |
Dec 18, 2023 | 14.70 | 14.88 | 14.66 | 14.75 | 14.50 | 7,195 |
Dec 15, 2023 | 14.51 | 14.66 | 14.51 | 14.57 | 14.32 | 17,301 |
Dec 14, 2023 | 14.63 | 14.63 | 14.54 | 14.54 | 14.29 | 8,861 |
Dec 13, 2023 | 14.51 | 14.52 | 14.46 | 14.46 | 14.22 | 3,017 |
Dec 12, 2023 | 14.50 | 14.51 | 14.49 | 14.50 | 14.26 | 3,130 |
Dec 11, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | 496 |
Dec 08, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.28 | 206 |
Dec 07, 2023 | 14.50 | 14.66 | 14.45 | 14.45 | 14.21 | 8,198 |
Dec 06, 2023 | 14.51 | 15.10 | 14.51 | 14.81 | 14.56 | 17,582 |
Dec 05, 2023 | 14.60 | 14.83 | 14.30 | 14.50 | 14.26 | 6,352 |
Dec 04, 2023 | 14.99 | 14.99 | 14.51 | 14.51 | 14.26 | 3,220 |
Dec 01, 2023 | 15.08 | 15.39 | 15.08 | 15.39 | 15.13 | 1,349 |
Nov 30, 2023 | 14.88 | 15.64 | 14.74 | 14.74 | 14.49 | 5,321 |
Nov 29, 2023 | - | - | - | - | - | - |
Nov 28, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.00 | 308 |
Nov 27, 2023 | - | - | - | - | - | - |
Nov 24, 2023 | - | - | - | - | - | - |
Nov 22, 2023 | - | - | - | - | - | - |
Nov 21, 2023 | - | - | - | - | - | - |
Nov 20, 2023 | - | - | - | - | - | - |
Nov 17, 2023 | - | - | - | - | - | - |
Nov 16, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 13.97 | 613 |
Nov 15, 2023 | - | - | - | - | - | - |
Nov 14, 2023 | - | - | - | - | - | - |
Nov 13, 2023 | 14.50 | 14.50 | 14.21 | 14.22 | 13.98 | 2,751 |
Nov 10, 2023 | - | - | - | - | - | - |
Nov 09, 2023 | - | - | - | - | - | - |
Nov 08, 2023 | - | - | - | - | - | - |
Nov 07, 2023 | - | - | - | - | - | - |
Nov 06, 2023 | - | - | - | - | - | - |
Nov 03, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |