Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.51 | 17.51 | 17.50 | 17.50 | 17.50 | 3,100 |
Mar 27, 2024 | 17.50 | 17.52 | 17.50 | 17.52 | 17.52 | 700 |
Mar 26, 2024 | 17.65 | 17.65 | 17.41 | 17.41 | 17.41 | 3,240 |
Mar 25, 2024 | 17.53 | 17.56 | 17.50 | 17.50 | 17.50 | 1,600 |
Mar 22, 2024 | 17.51 | 17.51 | 17.50 | 17.51 | 17.51 | 5,500 |
Mar 21, 2024 | 17.36 | 17.50 | 17.36 | 17.50 | 17.50 | 27,400 |
Mar 20, 2024 | 17.41 | 17.45 | 17.41 | 17.41 | 17.41 | 900 |
Mar 19, 2024 | 17.46 | 17.46 | 17.35 | 17.46 | 17.46 | 4,175 |
Mar 18, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1,000 |
Mar 15, 2024 | 17.45 | 17.46 | 17.45 | 17.46 | 17.46 | 1,100 |
Mar 14, 2024 | 17.40 | 17.56 | 17.39 | 17.46 | 17.46 | 9,800 |
Mar 13, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2,000 |
Mar 12, 2024 | 17.45 | 17.49 | 17.45 | 17.46 | 17.46 | 3,899 |
Mar 11, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 200 |
Mar 08, 2024 | 17.71 | 17.71 | 17.65 | 17.65 | 17.65 | 500 |
Mar 07, 2024 | 17.62 | 17.63 | 17.50 | 17.63 | 17.63 | 6,800 |
Mar 06, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 700 |
Mar 05, 2024 | 17.39 | 17.50 | 17.39 | 17.50 | 17.50 | 1,300 |
Mar 04, 2024 | 17.39 | 17.39 | 17.25 | 17.25 | 17.25 | 6,210 |
Mar 01, 2024 | 17.34 | 17.40 | 17.34 | 17.40 | 17.40 | 550 |
Feb 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,000 |
Feb 28, 2024 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | 600 |
Feb 27, 2024 | 17.65 | 17.65 | 17.64 | 17.64 | 17.64 | 300 |
Feb 26, 2024 | 17.65 | 17.66 | 17.65 | 17.65 | 17.65 | 500 |
Feb 23, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 800 |
Feb 22, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Feb 21, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Feb 20, 2024 | 17.78 | 17.78 | 17.75 | 17.75 | 17.75 | 2,935 |
Feb 16, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 250 |
Feb 15, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1,300 |
Feb 14, 2024 | 17.77 | 17.85 | 17.77 | 17.85 | 17.85 | 3,707 |
Feb 13, 2024 | 17.77 | 17.78 | 17.77 | 17.77 | 17.77 | 1,800 |
Feb 12, 2024 | 17.78 | 17.78 | 17.77 | 17.77 | 17.77 | 1,765 |
Feb 09, 2024 | 17.78 | 17.78 | 17.77 | 17.77 | 17.77 | 3,000 |
Feb 08, 2024 | 17.76 | 17.78 | 17.76 | 17.78 | 17.78 | 1,571 |
Feb 07, 2024 | 18.00 | 18.08 | 17.86 | 17.86 | 17.86 | 2,850 |
Feb 06, 2024 | 17.93 | 17.95 | 17.92 | 17.92 | 17.92 | 1,785 |
Feb 05, 2024 | 18.10 | 18.10 | 18.01 | 18.01 | 18.01 | 1,600 |
Feb 02, 2024 | 18.40 | 18.40 | 18.11 | 18.11 | 18.11 | 1,190 |
Feb 01, 2024 | 18.19 | 18.30 | 18.15 | 18.30 | 18.30 | 3,000 |
Jan 31, 2024 | 18.03 | 18.03 | 17.92 | 17.92 | 17.92 | 1,100 |
Jan 31, 2024 | 0.28125 Dividend | |||||
Jan 30, 2024 | 18.12 | 18.12 | 18.11 | 18.11 | 17.83 | 2,380 |
Jan 29, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.83 | 2,606 |
Jan 26, 2024 | 17.81 | 18.10 | 17.81 | 17.93 | 17.65 | 400 |
Jan 25, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.50 | 1,650 |
Jan 24, 2024 | 18.10 | 18.11 | 18.00 | 18.00 | 17.72 | 997 |
Jan 23, 2024 | 18.01 | 18.09 | 18.00 | 18.09 | 17.81 | 800 |
Jan 22, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.81 | - |
Jan 19, 2024 | 18.05 | 18.09 | 17.89 | 18.09 | 17.81 | 7,451 |
Jan 18, 2024 | 17.88 | 18.05 | 17.88 | 18.05 | 17.77 | 2,700 |
Jan 17, 2024 | 18.00 | 18.00 | 17.88 | 17.88 | 17.60 | 3,507 |
Jan 16, 2024 | 18.04 | 18.06 | 18.01 | 18.02 | 17.74 | 2,003 |
Jan 15, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.84 | 800 |
Jan 12, 2024 | 17.99 | 18.00 | 17.89 | 18.00 | 17.72 | 6,700 |
Jan 11, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.80 | - |
Jan 10, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.80 | - |
Jan 09, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.80 | 1,300 |
Jan 08, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | 103 |
Jan 05, 2024 | 17.65 | 17.65 | 17.50 | 17.65 | 17.38 | 1,705 |
Jan 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.23 | - |
Jan 03, 2024 | 17.49 | 17.51 | 17.49 | 17.50 | 17.23 | 1,400 |
Jan 02, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.94 | 300 |
Dec 29, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.19 | 1,722 |
Dec 28, 2023 | 17.31 | 17.31 | 17.30 | 17.30 | 17.03 | 1,900 |
Dec 27, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.17 | - |
Dec 22, 2023 | 17.28 | 17.49 | 17.28 | 17.44 | 17.17 | 13,690 |
Dec 21, 2023 | 17.25 | 17.30 | 17.25 | 17.28 | 17.01 | 14,563 |
Dec 20, 2023 | 16.80 | 16.95 | 16.80 | 16.95 | 16.69 | 3,640 |
Dec 19, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.54 | 145 |
Dec 18, 2023 | 16.75 | 16.81 | 16.75 | 16.80 | 16.54 | 1,975 |
Dec 15, 2023 | 16.95 | 17.10 | 16.95 | 17.10 | 16.83 | 514 |
Dec 14, 2023 | 16.64 | 16.85 | 16.64 | 16.85 | 16.59 | 13,200 |
Dec 13, 2023 | 16.65 | 16.65 | 16.49 | 16.50 | 16.24 | 12,800 |
Dec 12, 2023 | 16.56 | 16.65 | 16.50 | 16.65 | 16.39 | 2,910 |
Dec 11, 2023 | 16.63 | 16.76 | 16.63 | 16.76 | 16.50 | 300 |
Dec 08, 2023 | 16.72 | 16.72 | 16.60 | 16.65 | 16.39 | 600 |
Dec 07, 2023 | 16.85 | 16.85 | 16.63 | 16.65 | 16.39 | 21,926 |
Dec 06, 2023 | 16.87 | 17.05 | 16.87 | 17.00 | 16.74 | 2,500 |
Dec 05, 2023 | 17.02 | 17.02 | 16.89 | 16.89 | 16.63 | 2,276 |
Dec 04, 2023 | 16.98 | 17.00 | 16.85 | 17.00 | 16.74 | 7,805 |
Dec 01, 2023 | 17.02 | 17.02 | 16.99 | 16.99 | 16.73 | 3,356 |
Nov 30, 2023 | 16.80 | 16.86 | 16.80 | 16.85 | 16.59 | 3,973 |
Nov 29, 2023 | 16.90 | 16.90 | 16.68 | 16.81 | 16.55 | 5,450 |
Nov 28, 2023 | 17.05 | 17.05 | 16.89 | 16.89 | 16.63 | 884 |
Nov 27, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | 517 |
Nov 24, 2023 | 17.19 | 17.20 | 17.14 | 17.15 | 16.88 | 4,060 |
Nov 23, 2023 | 17.19 | 17.19 | 17.10 | 17.14 | 16.87 | 2,000 |
Nov 22, 2023 | 17.05 | 17.14 | 17.03 | 17.03 | 16.77 | 3,450 |
Nov 21, 2023 | 17.00 | 17.00 | 16.89 | 16.97 | 16.71 | 7,290 |
Nov 20, 2023 | 16.99 | 17.01 | 16.99 | 17.00 | 16.74 | 2,000 |
Nov 17, 2023 | 16.85 | 16.90 | 16.80 | 16.90 | 16.64 | 2,549 |
Nov 16, 2023 | 16.85 | 16.91 | 16.85 | 16.85 | 16.59 | 800 |
Nov 15, 2023 | 16.65 | 16.82 | 16.65 | 16.82 | 16.56 | 2,100 |
Nov 14, 2023 | 16.50 | 16.67 | 16.50 | 16.67 | 16.41 | 8,609 |
Nov 13, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.24 | - |
Nov 10, 2023 | 16.52 | 16.52 | 16.44 | 16.50 | 16.24 | 2,766 |
Nov 09, 2023 | 16.86 | 16.86 | 16.58 | 16.58 | 16.32 | 720 |
Nov 08, 2023 | 16.87 | 16.87 | 16.85 | 16.85 | 16.59 | 1,452 |
Nov 07, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |