Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.09 | 18.75 | 18.09 | 18.26 | 18.26 | 84 |
May 02, 2024 | 17.39 | 18.45 | 17.11 | 18.11 | 18.11 | 1,000 |
Apr 30, 2024 | 17.50 | 17.50 | 17.39 | 17.39 | 17.39 | - |
Apr 29, 2024 | 17.17 | 17.64 | 17.17 | 17.60 | 17.60 | 35 |
Apr 26, 2024 | 17.02 | 17.35 | 17.00 | 17.25 | 17.25 | 97 |
Apr 25, 2024 | 17.31 | 17.37 | 16.98 | 17.14 | 17.14 | 5 |
Apr 24, 2024 | 17.16 | 17.43 | 17.00 | 17.43 | 17.43 | 23 |
Apr 23, 2024 | 16.73 | 17.22 | 16.72 | 17.22 | 17.22 | 48 |
Apr 22, 2024 | 16.59 | 16.92 | 16.50 | 16.84 | 16.84 | 50 |
Apr 19, 2024 | 16.52 | 16.77 | 16.52 | 16.67 | 16.67 | 120 |
Apr 18, 2024 | 16.61 | 16.97 | 16.60 | 16.78 | 16.78 | 142 |
Apr 17, 2024 | 16.59 | 16.69 | 16.39 | 16.69 | 16.69 | - |
Apr 16, 2024 | 16.49 | 16.73 | 16.47 | 16.69 | 16.69 | - |
Apr 15, 2024 | 16.27 | 16.75 | 16.27 | 16.56 | 16.56 | - |
Apr 12, 2024 | 16.92 | 17.02 | 16.34 | 16.34 | 16.34 | 130 |
Apr 11, 2024 | 16.73 | 17.07 | 16.72 | 17.00 | 17.00 | 15 |
Apr 10, 2024 | 16.80 | 16.87 | 16.79 | 16.83 | 16.83 | 300 |
Apr 09, 2024 | 16.56 | 16.85 | 16.56 | 16.85 | 16.85 | - |
Apr 08, 2024 | 16.31 | 16.67 | 16.29 | 16.67 | 16.67 | 1 |
Apr 05, 2024 | 16.39 | 16.47 | 16.35 | 16.45 | 16.45 | - |
Apr 04, 2024 | 16.38 | 16.71 | 16.38 | 16.48 | 16.48 | - |
Apr 03, 2024 | 16.63 | 16.80 | 16.46 | 16.46 | 16.46 | 225 |
Apr 02, 2024 | 17.33 | 17.33 | 16.74 | 16.75 | 16.75 | 20 |
Mar 28, 2024 | 16.97 | 17.47 | 16.97 | 17.33 | 17.33 | 149 |
Mar 27, 2024 | 16.68 | 16.98 | 16.68 | 16.98 | 16.98 | 50 |
Mar 26, 2024 | 16.41 | 16.70 | 16.41 | 16.65 | 16.65 | 11 |
Mar 25, 2024 | 16.34 | 16.42 | 16.25 | 16.42 | 16.42 | 10 |
Mar 22, 2024 | 16.80 | 17.02 | 16.35 | 16.36 | 16.36 | 45 |
Mar 21, 2024 | 16.55 | 16.95 | 16.55 | 16.77 | 16.77 | 40 |
Mar 20, 2024 | 16.43 | 16.54 | 16.18 | 16.53 | 16.53 | - |
Mar 19, 2024 | 16.31 | 16.52 | 16.30 | 16.42 | 16.42 | 6 |
Mar 18, 2024 | 16.63 | 16.63 | 16.25 | 16.30 | 16.30 | 43 |
Mar 15, 2024 | 16.78 | 16.78 | 16.60 | 16.60 | 16.60 | - |
Mar 14, 2024 | 16.75 | 16.90 | 16.58 | 16.77 | 16.77 | - |
Mar 13, 2024 | 16.65 | 16.83 | 16.61 | 16.61 | 16.61 | - |
Mar 12, 2024 | 16.69 | 16.85 | 16.64 | 16.64 | 16.64 | 920 |
Mar 11, 2024 | 16.68 | 16.78 | 16.67 | 16.69 | 16.69 | 44 |
Mar 08, 2024 | 16.49 | 16.82 | 16.49 | 16.75 | 16.75 | - |
Mar 07, 2024 | 16.30 | 16.81 | 16.29 | 16.61 | 16.61 | 221 |
Mar 06, 2024 | 16.17 | 16.42 | 16.17 | 16.42 | 16.42 | 62 |
Mar 05, 2024 | 15.85 | 16.35 | 15.85 | 16.31 | 16.31 | 20 |
Mar 04, 2024 | 16.01 | 16.20 | 15.96 | 15.96 | 15.96 | 35 |
Mar 01, 2024 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | - |
Feb 29, 2024 | 16.31 | 16.50 | 16.04 | 16.08 | 16.08 | 2,000 |
Feb 28, 2024 | 16.49 | 16.49 | 16.34 | 16.34 | 16.34 | - |
Feb 27, 2024 | 16.20 | 16.70 | 16.20 | 16.59 | 16.59 | 1,001 |
Feb 26, 2024 | 17.17 | 17.17 | 16.24 | 16.24 | 16.24 | 689 |
Feb 23, 2024 | 16.68 | 17.16 | 16.64 | 17.10 | 17.10 | 7 |
Feb 23, 2024 | 0.28 Dividend | |||||
Feb 22, 2024 | 16.93 | 17.18 | 16.89 | 17.06 | 16.77 | 4 |
Feb 21, 2024 | 16.88 | 17.30 | 16.88 | 17.05 | 16.77 | 47 |
Feb 20, 2024 | 17.47 | 17.47 | 16.99 | 17.02 | 16.75 | - |
Feb 19, 2024 | 17.12 | 18.09 | 17.12 | 17.48 | 17.19 | 20 |
Feb 16, 2024 | 17.20 | 17.53 | 17.20 | 17.35 | 17.07 | 62 |
Feb 15, 2024 | 15.09 | 17.31 | 15.09 | 17.27 | 16.99 | 833 |
Feb 14, 2024 | 14.86 | 15.18 | 14.86 | 15.18 | 14.93 | 7 |
Feb 13, 2024 | 15.28 | 15.28 | 14.93 | 14.98 | 14.73 | 11 |
Feb 12, 2024 | 14.99 | 15.56 | 14.99 | 15.55 | 15.29 | - |
Feb 09, 2024 | 14.94 | 15.11 | 14.94 | 15.11 | 14.86 | - |
Feb 08, 2024 | 14.89 | 15.08 | 14.89 | 15.06 | 14.81 | 20 |
Feb 07, 2024 | 15.56 | 15.56 | 14.98 | 14.99 | 14.74 | 92 |
Feb 06, 2024 | 14.73 | 15.77 | 14.73 | 15.75 | 15.49 | 6 |
Feb 05, 2024 | 15.40 | 15.40 | 14.91 | 14.91 | 14.67 | 100 |
Feb 02, 2024 | 15.66 | 15.82 | 15.35 | 15.35 | 15.10 | - |
Feb 01, 2024 | 15.24 | 15.83 | 15.24 | 15.83 | 15.57 | - |
Jan 31, 2024 | 15.34 | 15.58 | 15.34 | 15.40 | 15.14 | 1 |
Jan 30, 2024 | 15.65 | 15.65 | 15.34 | 15.41 | 15.16 | 59 |
Jan 29, 2024 | 15.23 | 15.77 | 15.19 | 15.77 | 15.51 | 115 |
Jan 26, 2024 | 15.30 | 15.41 | 15.28 | 15.37 | 15.12 | 110 |
Jan 25, 2024 | 15.18 | 15.44 | 15.18 | 15.44 | 15.19 | 148 |
Jan 24, 2024 | 14.81 | 15.07 | 14.81 | 15.06 | 14.82 | 26 |
Jan 23, 2024 | 14.20 | 14.96 | 14.20 | 14.96 | 14.71 | - |
Jan 22, 2024 | 14.05 | 14.42 | 14.05 | 14.37 | 14.13 | 71 |
Jan 19, 2024 | 14.23 | 14.34 | 14.11 | 14.13 | 13.90 | 270 |
Jan 18, 2024 | 14.40 | 14.43 | 14.23 | 14.40 | 14.16 | - |
Jan 17, 2024 | 15.02 | 15.02 | 14.53 | 14.55 | 14.31 | - |
Jan 16, 2024 | 15.20 | 15.32 | 15.03 | 15.24 | 14.99 | 1,612 |
Jan 15, 2024 | 15.18 | 15.20 | 15.18 | 15.20 | 14.96 | - |
Jan 12, 2024 | 15.14 | 15.40 | 15.14 | 15.25 | 15.00 | 130 |
Jan 11, 2024 | 15.49 | 15.81 | 15.21 | 15.21 | 14.96 | 4 |
Jan 10, 2024 | 14.63 | 15.62 | 14.63 | 15.62 | 15.36 | 94 |
Jan 09, 2024 | 14.63 | 14.95 | 14.63 | 14.84 | 14.60 | 350 |
Jan 08, 2024 | 12.88 | 14.77 | 12.88 | 14.77 | 14.53 | 221 |
Jan 05, 2024 | 12.49 | 13.15 | 12.47 | 13.06 | 12.84 | 40 |
Jan 04, 2024 | 13.23 | 13.30 | 12.54 | 12.54 | 12.33 | 138 |
Jan 03, 2024 | 13.27 | 13.50 | 13.27 | 13.37 | 13.15 | 84 |
Jan 02, 2024 | 13.10 | 13.57 | 13.10 | 13.40 | 13.18 | 72 |
Dec 29, 2023 | 12.93 | 13.01 | 12.93 | 13.01 | 12.79 | 3 |
Dec 28, 2023 | 12.77 | 13.02 | 12.76 | 13.02 | 12.81 | - |
Dec 27, 2023 | 12.65 | 12.94 | 12.65 | 12.86 | 12.65 | 178 |
Dec 22, 2023 | 12.15 | 12.57 | 12.15 | 12.57 | 12.36 | 50 |
Dec 21, 2023 | 11.91 | 12.58 | 11.91 | 12.30 | 12.10 | 40 |
Dec 20, 2023 | 12.15 | 12.40 | 11.98 | 11.98 | 11.79 | 111 |
Dec 19, 2023 | 11.86 | 12.31 | 11.85 | 12.28 | 12.08 | 244 |
Dec 18, 2023 | 12.01 | 12.06 | 11.93 | 11.96 | 11.76 | 1 |
Dec 15, 2023 | 11.59 | 12.14 | 11.59 | 11.98 | 11.79 | 306 |
Dec 14, 2023 | 11.31 | 11.69 | 11.31 | 11.57 | 11.38 | 80 |
Dec 13, 2023 | 10.65 | 11.36 | 10.49 | 11.36 | 11.18 | 2 |
Dec 12, 2023 | 10.30 | 10.65 | 10.27 | 10.62 | 10.45 | 15 |
Dec 11, 2023 | 10.11 | 10.38 | 10.11 | 10.34 | 10.17 | 88 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |