Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.36 | 16.52 | 16.36 | 16.52 | 16.52 | 1,313 |
Apr 24, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Apr 23, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Apr 22, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Apr 19, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Apr 18, 2024 | 16.12 | 16.34 | 16.12 | 16.34 | 16.34 | - |
Apr 17, 2024 | 15.60 | 15.82 | 15.60 | 15.82 | 15.82 | - |
Apr 16, 2024 | 15.88 | 15.88 | 15.80 | 15.80 | 15.80 | - |
Apr 15, 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | - |
Apr 12, 2024 | 15.90 | 16.04 | 15.88 | 16.04 | 16.04 | - |
Apr 11, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Apr 10, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Apr 09, 2024 | 16.12 | 16.28 | 16.12 | 16.28 | 16.28 | - |
Apr 08, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Apr 05, 2024 | 15.78 | 15.78 | 15.66 | 15.66 | 15.66 | - |
Apr 04, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Apr 03, 2024 | 15.68 | 15.94 | 15.68 | 15.94 | 15.94 | 1,313 |
Apr 02, 2024 | 15.48 | 15.72 | 15.48 | 15.72 | 15.72 | - |
Mar 28, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Mar 27, 2024 | 15.24 | 15.40 | 15.24 | 15.40 | 15.40 | - |
Mar 26, 2024 | 15.32 | 15.32 | 15.21 | 15.21 | 15.21 | - |
Mar 25, 2024 | 15.12 | 15.17 | 15.12 | 15.13 | 15.13 | - |
Mar 22, 2024 | 14.88 | 15.29 | 14.88 | 15.29 | 15.29 | - |
Mar 21, 2024 | 15.03 | 15.25 | 14.85 | 14.85 | 14.85 | 35 |
Mar 20, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Mar 20, 2024 | 10 Dividend | |||||
Mar 19, 2024 | 16.25 | 16.54 | 16.25 | 16.54 | 6.54 | - |
Mar 18, 2024 | 16.58 | 16.58 | 16.15 | 16.15 | 6.39 | - |
Mar 15, 2024 | 16.44 | 16.65 | 16.44 | 16.52 | 6.53 | - |
Mar 14, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 6.49 | - |
Mar 13, 2024 | 16.19 | 16.41 | 16.19 | 16.41 | 6.49 | - |
Mar 12, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 6.35 | - |
Mar 11, 2024 | 16.32 | 16.32 | 16.23 | 16.23 | 6.42 | - |
Mar 08, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 6.31 | - |
Mar 07, 2024 | 16.09 | 16.13 | 16.09 | 16.13 | 6.38 | - |
Mar 06, 2024 | 16.19 | 16.28 | 16.19 | 16.27 | 6.43 | - |
Mar 05, 2024 | 16.19 | 16.32 | 16.19 | 16.32 | 6.45 | - |
Mar 04, 2024 | 16.31 | 16.59 | 16.31 | 16.59 | 6.56 | - |
Mar 01, 2024 | 16.40 | 16.40 | 16.37 | 16.37 | 6.47 | - |
Feb 29, 2024 | 16.09 | 16.24 | 16.09 | 16.17 | 6.39 | - |
Feb 28, 2024 | 15.80 | 16.16 | 15.80 | 16.03 | 6.34 | - |
Feb 27, 2024 | 15.69 | 15.81 | 15.69 | 15.81 | 6.25 | - |
Feb 26, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 6.21 | - |
Feb 23, 2024 | 15.82 | 15.82 | 15.78 | 15.78 | 6.24 | - |
Feb 22, 2024 | 15.94 | 16.00 | 15.94 | 16.00 | 6.33 | - |
Feb 21, 2024 | 16.26 | 16.32 | 15.96 | 15.96 | 6.31 | - |
Feb 20, 2024 | 16.29 | 16.31 | 16.29 | 16.31 | 6.45 | - |
Feb 19, 2024 | 16.31 | 16.31 | 16.21 | 16.21 | 6.41 | - |
Feb 16, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 6.38 | - |
Feb 15, 2024 | 15.98 | 15.98 | 15.88 | 15.88 | 6.28 | - |
Feb 14, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 6.30 | - |
Feb 13, 2024 | 16.04 | 16.04 | 16.02 | 16.02 | 6.33 | - |
Feb 12, 2024 | 15.18 | 15.42 | 15.18 | 15.42 | 6.10 | - |
Feb 09, 2024 | 15.27 | 15.27 | 15.10 | 15.10 | 5.97 | - |
Feb 08, 2024 | 15.35 | 15.41 | 15.33 | 15.33 | 6.06 | - |
Feb 07, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 6.19 | - |
Feb 06, 2024 | 15.53 | 15.74 | 15.49 | 15.74 | 6.22 | - |
Feb 05, 2024 | 15.98 | 15.98 | 15.89 | 15.89 | 6.28 | - |
Feb 02, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 6.25 | - |
Feb 01, 2024 | 15.46 | 15.80 | 15.46 | 15.77 | 6.24 | - |
Jan 31, 2024 | 15.49 | 15.78 | 15.49 | 15.78 | 6.24 | - |
Jan 30, 2024 | 15.44 | 15.74 | 15.42 | 15.42 | 6.10 | - |
Jan 29, 2024 | 15.51 | 15.51 | 15.44 | 15.44 | 6.11 | - |
Jan 26, 2024 | 15.35 | 15.48 | 15.35 | 15.48 | 6.12 | - |
Jan 25, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 5.96 | - |
Jan 24, 2024 | 15.01 | 15.13 | 15.01 | 15.13 | 5.98 | - |
Jan 23, 2024 | 14.81 | 14.96 | 14.81 | 14.86 | 5.88 | 108 |
Jan 22, 2024 | 14.73 | 14.73 | 14.69 | 14.69 | 5.81 | - |
Jan 19, 2024 | 14.46 | 14.57 | 14.46 | 14.57 | 5.76 | - |
Jan 18, 2024 | 14.45 | 14.46 | 14.45 | 14.46 | 5.72 | - |
Jan 17, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 5.78 | - |
Jan 16, 2024 | 14.71 | 14.76 | 14.71 | 14.76 | 5.84 | - |
Jan 15, 2024 | 15.43 | 15.43 | 15.07 | 15.13 | 5.98 | - |
Jan 12, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 5.80 | - |
Jan 11, 2024 | 14.77 | 14.84 | 14.77 | 14.84 | 5.87 | - |
Jan 10, 2024 | 14.74 | 14.74 | 14.68 | 14.68 | 5.80 | - |
Jan 09, 2024 | 14.54 | 14.81 | 14.54 | 14.81 | 5.86 | - |
Jan 08, 2024 | 14.45 | 14.58 | 14.45 | 14.58 | 5.77 | - |
Jan 05, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 5.77 | - |
Jan 04, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 5.58 | - |
Jan 03, 2024 | 14.21 | 14.59 | 14.21 | 14.59 | 5.77 | 184 |
Jan 02, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 5.63 | - |
Dec 29, 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 5.60 | - |
Dec 28, 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 5.60 | - |
Dec 27, 2023 | 14.06 | 14.29 | 14.06 | 14.29 | 5.65 | - |
Dec 22, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 5.49 | - |
Dec 21, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 5.49 | - |
Dec 20, 2023 | 13.99 | 14.06 | 13.99 | 14.06 | 5.56 | - |
Dec 19, 2023 | 14.06 | 14.06 | 13.96 | 13.96 | 5.52 | - |
Dec 18, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 5.57 | - |
Dec 15, 2023 | 13.93 | 14.12 | 13.93 | 14.12 | 5.58 | - |
Dec 14, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 5.46 | - |
Dec 13, 2023 | 13.59 | 13.98 | 13.59 | 13.98 | 5.53 | 87 |
Dec 12, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 5.45 | - |
Dec 11, 2023 | 13.94 | 13.94 | 13.90 | 13.90 | 5.50 | - |
Dec 08, 2023 | 13.86 | 13.86 | 13.76 | 13.76 | 5.44 | - |
Dec 07, 2023 | 14.10 | 14.10 | 14.00 | 14.00 | 5.54 | - |
Dec 06, 2023 | 14.05 | 14.09 | 14.01 | 14.01 | 5.54 | - |
Dec 05, 2023 | 13.93 | 14.06 | 13.93 | 14.05 | 5.56 | - |
Dec 04, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 5.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |