Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
Apr 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Apr 16, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Apr 15, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Apr 12, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Apr 11, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 10, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Apr 09, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Apr 08, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Apr 05, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Apr 04, 2024 | 17.08 | 17.47 | 17.08 | 17.47 | 17.47 | 100 |
Apr 03, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Apr 02, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 200 |
Mar 28, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Mar 28, 2024 | 27 Dividend | |||||
Mar 27, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | -9.22 | - |
Mar 26, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | -9.10 | - |
Mar 25, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | -9.11 | - |
Mar 22, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | -9.23 | - |
Mar 21, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | -9.09 | - |
Mar 20, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -9.05 | - |
Mar 19, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | -9.10 | - |
Mar 18, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | -8.85 | - |
Mar 15, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | -8.62 | - |
Mar 14, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | -8.41 | - |
Mar 13, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | -8.36 | - |
Mar 12, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | -8.47 | - |
Mar 11, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | -8.58 | - |
Mar 08, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -8.78 | - |
Mar 07, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -8.88 | - |
Mar 06, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | -8.99 | - |
Mar 05, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | -8.79 | - |
Mar 04, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -8.65 | - |
Mar 01, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | -8.70 | - |
Feb 29, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -8.70 | - |
Feb 28, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -8.66 | - |
Feb 27, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -8.65 | - |
Feb 26, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | -8.65 | - |
Feb 23, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | -8.53 | - |
Feb 22, 2024 | 16.68 | 17.09 | 16.68 | 17.09 | -8.86 | 209 |
Feb 21, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -8.45 | - |
Feb 20, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -8.55 | - |
Feb 19, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -8.72 | 180 |
Feb 16, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -8.46 | - |
Feb 15, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | -8.34 | - |
Feb 14, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | -8.24 | - |
Feb 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -8.30 | - |
Feb 12, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | -8.41 | 10 |
Feb 09, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | -8.20 | - |
Feb 08, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | -8.16 | - |
Feb 07, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | -8.11 | - |
Feb 06, 2024 | 15.09 | 15.50 | 15.09 | 15.50 | -8.04 | 10 |
Feb 05, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -7.79 | - |
Feb 02, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | -7.44 | - |
Feb 01, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | -7.40 | - |
Jan 31, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | -7.48 | - |
Jan 30, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -7.47 | - |
Jan 29, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | -7.43 | - |
Jan 26, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | -7.30 | - |
Jan 25, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | -7.39 | - |
Jan 24, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | -7.39 | - |
Jan 23, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | -7.46 | - |
Jan 22, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | -7.27 | - |
Jan 19, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | -7.23 | - |
Jan 18, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | -7.25 | - |
Jan 17, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | -7.18 | - |
Jan 16, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | -7.28 | - |
Jan 15, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -7.31 | - |
Jan 12, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -7.31 | - |
Jan 11, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | -7.30 | - |
Jan 10, 2024 | 14.06 | 14.45 | 13.93 | 14.33 | -7.43 | 2,075 |
Jan 09, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | -7.06 | - |
Jan 08, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | -7.01 | - |
Jan 05, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | -6.97 | - |
Jan 04, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | -7.05 | - |
Jan 03, 2024 | 13.51 | 13.51 | 13.44 | 13.44 | -6.97 | 92 |
Jan 02, 2024 | 13.48 | 13.49 | 13.48 | 13.49 | -7.00 | 80 |
Dec 29, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | -6.93 | - |
Dec 28, 2023 | 13.26 | 13.69 | 13.26 | 13.69 | -7.10 | 40 |
Dec 27, 2023 | 13.20 | 13.61 | 13.20 | 13.61 | -7.06 | 1,500 |
Dec 22, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | -6.89 | - |
Dec 21, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | -6.99 | - |
Dec 20, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | -6.93 | - |
Dec 19, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | -6.99 | - |
Dec 18, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | -7.01 | - |
Dec 15, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | -6.84 | - |
Dec 14, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | -6.89 | - |
Dec 13, 2023 | 13.38 | 13.38 | 13.38 | 13.38 | -6.94 | - |
Dec 12, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | -7.18 | - |
Dec 11, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | -7.02 | - |
Dec 08, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | -7.03 | - |
Dec 07, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | -7.27 | - |
Dec 06, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | -7.42 | - |
Dec 05, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | -7.22 | - |
Dec 04, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | -7.22 | - |
Dec 01, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | -7.38 | - |
Nov 30, 2023 | 14.13 | 14.17 | 14.13 | 14.17 | -7.35 | 400 |
Nov 29, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | -7.25 | - |
Nov 28, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | -7.12 | - |
Nov 27, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | -7.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |