Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 21.07 | 21.11 | 20.96 | 20.96 | 20.96 | 2,851 |
May 01, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Apr 30, 2024 | 20.40 | 20.41 | 20.40 | 20.41 | 20.41 | 200 |
Apr 29, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Apr 26, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1,080 |
Apr 25, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1,000 |
Apr 24, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Apr 23, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Apr 22, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Apr 19, 2024 | 19.70 | 19.70 | 19.63 | 19.63 | 19.63 | 1,995 |
Apr 18, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 17, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 16, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 15, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 12, 2024 | 19.63 | 19.63 | 19.62 | 19.62 | 19.62 | 1,500 |
Apr 11, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1,600 |
Apr 10, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Apr 09, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Apr 08, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 300 |
Apr 05, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1,000 |
Apr 04, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Apr 03, 2024 | 19.74 | 19.74 | 19.69 | 19.69 | 19.69 | 1,600 |
Apr 02, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 113 |
Apr 01, 2024 | 19.59 | 19.91 | 19.59 | 19.91 | 19.91 | 672 |
Mar 28, 2024 | 19.52 | 19.52 | 19.39 | 19.50 | 19.50 | 2,811 |
Mar 27, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Mar 26, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Mar 25, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
Mar 22, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 262 |
Mar 21, 2024 | 19.78 | 19.81 | 19.69 | 19.69 | 19.69 | 500 |
Mar 20, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Mar 19, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Mar 18, 2024 | 19.72 | 19.96 | 19.72 | 19.96 | 19.96 | 700 |
Mar 15, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Mar 14, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Mar 13, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Mar 12, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Mar 11, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 100 |
Mar 08, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 500 |
Mar 07, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 100 |
Mar 06, 2024 | 19.37 | 19.54 | 19.36 | 19.54 | 19.54 | 2,712 |
Mar 05, 2024 | 19.30 | 19.52 | 19.30 | 19.52 | 19.52 | 2,100 |
Mar 04, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Mar 01, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Feb 29, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Feb 28, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 188 |
Feb 27, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Feb 26, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Feb 23, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 500 |
Feb 22, 2024 | 19.10 | 19.25 | 19.10 | 19.25 | 19.25 | 2,380 |
Feb 21, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 200 |
Feb 20, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 105 |
Feb 16, 2024 | 18.87 | 18.88 | 18.83 | 18.83 | 18.83 | 1,403 |
Feb 15, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 200 |
Feb 14, 2024 | 18.57 | 18.74 | 18.56 | 18.74 | 18.74 | 1,800 |
Feb 13, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Feb 12, 2024 | 18.54 | 18.69 | 18.54 | 18.69 | 18.69 | 1,200 |
Feb 09, 2024 | 18.45 | 18.59 | 18.45 | 18.59 | 18.59 | 2,922 |
Feb 08, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Feb 07, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 3,400 |
Feb 06, 2024 | 18.33 | 18.33 | 18.29 | 18.29 | 18.29 | 3,280 |
Feb 05, 2024 | 17.62 | 17.71 | 17.62 | 17.71 | 17.71 | 500 |
Feb 02, 2024 | 17.41 | 17.43 | 17.40 | 17.43 | 17.43 | 1,300 |
Feb 01, 2024 | 17.75 | 17.75 | 17.74 | 17.74 | 17.74 | 400 |
Jan 31, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 401 |
Jan 30, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Jan 29, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Jan 26, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Jan 25, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 120 |
Jan 24, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Jan 23, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Jan 22, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 306 |
Jan 19, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 165 |
Jan 18, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Jan 17, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 306 |
Jan 16, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 400 |
Jan 15, 2024 | 18.50 | 18.52 | 18.50 | 18.52 | 18.52 | 680 |
Jan 12, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 100 |
Jan 11, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 222 |
Jan 10, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Jan 09, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 209 |
Jan 08, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 601 |
Jan 05, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Jan 04, 2024 | 18.89 | 18.89 | 18.71 | 18.71 | 18.71 | 1,300 |
Jan 03, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Jan 02, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 201 |
Dec 29, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 201 |
Dec 28, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Dec 27, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1,680 |
Dec 22, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1,903 |
Dec 21, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Dec 20, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Dec 19, 2023 | 18.97 | 18.97 | 18.88 | 18.88 | 18.88 | 1,701 |
Dec 18, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 303 |
Dec 15, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Dec 14, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1,001 |
Dec 13, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Dec 12, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 601 |
Dec 11, 2023 | 19.23 | 19.46 | 19.23 | 19.46 | 19.46 | 301 |
Dec 08, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |