Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 50 |
May 08, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
May 07, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
May 06, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
May 03, 2024 | 16.48 | 17.38 | 16.48 | 17.38 | 17.38 | 50 |
May 02, 2024 | 16.14 | 16.63 | 16.14 | 16.63 | 16.63 | - |
Apr 30, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Apr 29, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Apr 26, 2024 | 17.16 | 17.83 | 17.16 | 17.83 | 17.83 | 50 |
Apr 25, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Apr 24, 2024 | 16.81 | 17.12 | 16.81 | 17.12 | 17.12 | - |
Apr 23, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Apr 22, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Apr 19, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Apr 18, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Apr 17, 2024 | 16.78 | 17.80 | 16.78 | 17.80 | 17.80 | 3 |
Apr 16, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Apr 15, 2024 | 18.00 | 18.00 | 16.89 | 16.89 | 16.89 | 100 |
Apr 12, 2024 | 17.05 | 17.13 | 17.05 | 17.13 | 17.13 | - |
Apr 11, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Apr 10, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Apr 09, 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.28 | - |
Apr 08, 2024 | 16.98 | 17.47 | 16.98 | 17.47 | 17.47 | - |
Apr 05, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Apr 04, 2024 | 16.51 | 16.88 | 16.51 | 16.88 | 16.88 | - |
Apr 03, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Apr 02, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Mar 28, 2024 | 15.86 | 16.40 | 15.86 | 16.40 | 16.40 | - |
Mar 27, 2024 | 15.41 | 15.41 | 15.40 | 15.40 | 15.40 | - |
Mar 27, 2024 | 0.17 Dividend | |||||
Mar 26, 2024 | 15.64 | 15.64 | 15.63 | 15.63 | 15.46 | - |
Mar 25, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.41 | - |
Mar 22, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.27 | - |
Mar 21, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.52 | - |
Mar 20, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.47 | - |
Mar 19, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.41 | - |
Mar 18, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.24 | - |
Mar 15, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.07 | - |
Mar 14, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.10 | - |
Mar 13, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.88 | - |
Mar 12, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.92 | - |
Mar 11, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.23 | - |
Mar 08, 2024 | 15.53 | 15.90 | 15.53 | 15.90 | 15.73 | 500 |
Mar 07, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.37 | - |
Mar 06, 2024 | 15.67 | 16.04 | 15.67 | 16.04 | 15.86 | - |
Mar 05, 2024 | 15.39 | 16.02 | 15.39 | 16.02 | 15.85 | - |
Mar 04, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.28 | - |
Mar 01, 2024 | 15.34 | 15.90 | 15.34 | 15.90 | 15.73 | 1,000 |
Feb 29, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.13 | - |
Feb 28, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.08 | - |
Feb 27, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.98 | - |
Feb 26, 2024 | 15.00 | 15.00 | 14.98 | 14.98 | 14.82 | - |
Feb 23, 2024 | 15.15 | 15.31 | 15.15 | 15.31 | 15.14 | - |
Feb 22, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.08 | - |
Feb 21, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.46 | - |
Feb 20, 2024 | 15.11 | 15.11 | 14.95 | 14.95 | 14.79 | - |
Feb 19, 2024 | 14.91 | 15.19 | 14.91 | 15.19 | 15.02 | 20 |
Feb 16, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.61 | - |
Feb 15, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.10 | - |
Feb 14, 2024 | 14.33 | 14.85 | 14.33 | 14.85 | 14.69 | - |
Feb 13, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.55 | - |
Feb 12, 2024 | 14.24 | 14.73 | 14.24 | 14.73 | 14.57 | - |
Feb 09, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.59 | - |
Feb 08, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.35 | - |
Feb 07, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.26 | - |
Feb 06, 2024 | 13.50 | 13.52 | 13.50 | 13.52 | 13.37 | - |
Feb 05, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.48 | - |
Feb 02, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.74 | - |
Feb 01, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.81 | - |
Jan 31, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | - |
Jan 30, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.02 | - |
Jan 29, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.17 | - |
Jan 26, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.20 | - |
Jan 25, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.93 | - |
Jan 24, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.60 | - |
Jan 23, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.23 | - |
Jan 22, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.33 | - |
Jan 19, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.47 | - |
Jan 18, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.52 | - |
Jan 17, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.76 | - |
Jan 16, 2024 | 14.81 | 14.81 | 14.60 | 14.60 | 14.44 | 1,000 |
Jan 15, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.42 | - |
Jan 12, 2024 | 14.14 | 14.58 | 14.14 | 14.58 | 14.42 | - |
Jan 11, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.52 | - |
Jan 10, 2024 | 13.54 | 13.94 | 13.54 | 13.94 | 13.79 | - |
Jan 09, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.19 | - |
Jan 08, 2024 | 13.42 | 13.48 | 13.42 | 13.48 | 13.33 | - |
Jan 05, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.33 | - |
Jan 04, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.28 | - |
Jan 03, 2024 | 12.66 | 13.03 | 12.66 | 12.99 | 12.85 | 100 |
Jan 02, 2024 | 12.72 | 13.18 | 12.72 | 13.18 | 13.03 | 320 |
Dec 29, 2023 | 13.06 | 13.10 | 13.06 | 13.10 | 12.95 | 80 |
Dec 28, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | - |
Dec 28, 2023 | 0.17 Dividend | |||||
Dec 27, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 12.80 | - |
Dec 22, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 12.83 | - |
Dec 21, 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.62 | - |
Dec 20, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 12.75 | - |
Dec 19, 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.53 | - |
Dec 18, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |