Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.81 | 17.97 | 17.81 | 17.81 | 17.81 | 1,007 |
Apr 25, 2024 | 18.03 | 18.19 | 18.03 | 18.19 | 18.19 | 1,300 |
Apr 24, 2024 | 18.16 | 18.16 | 18.07 | 18.07 | 18.07 | 5,700 |
Apr 23, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 200 |
Apr 22, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Apr 19, 2024 | 18.41 | 18.57 | 18.40 | 18.56 | 18.56 | 1,200 |
Apr 18, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Apr 17, 2024 | 18.75 | 18.90 | 18.74 | 18.74 | 18.74 | 2,300 |
Apr 16, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Apr 15, 2024 | 19.19 | 19.35 | 19.08 | 19.08 | 19.08 | 500 |
Apr 12, 2024 | 19.19 | 19.35 | 19.19 | 19.35 | 19.35 | 1,100 |
Apr 11, 2024 | 19.08 | 19.36 | 19.08 | 19.08 | 19.08 | 700 |
Apr 10, 2024 | 19.17 | 19.33 | 19.17 | 19.33 | 19.33 | 500 |
Apr 09, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 200 |
Apr 08, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Apr 05, 2024 | 18.69 | 18.79 | 18.29 | 18.29 | 18.29 | 1,200 |
Apr 04, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 100 |
Apr 03, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 500 |
Apr 02, 2024 | 17.91 | 17.95 | 17.91 | 17.91 | 17.91 | 600 |
Apr 01, 2024 | 19.45 | 19.45 | 18.02 | 18.70 | 18.70 | 3,200 |
Mar 28, 2024 | 19.54 | 19.70 | 19.30 | 19.30 | 19.30 | 3,400 |
Mar 28, 2024 | 0.179 Dividend | |||||
Mar 27, 2024 | 19.35 | 20.13 | 19.35 | 19.83 | 19.65 | 4,600 |
Mar 26, 2024 | 19.42 | 19.58 | 19.30 | 19.35 | 19.18 | 2,300 |
Mar 25, 2024 | 19.51 | 19.67 | 19.04 | 19.04 | 18.87 | 900 |
Mar 22, 2024 | 19.50 | 19.70 | 19.37 | 19.70 | 19.52 | 1,600 |
Mar 21, 2024 | 19.07 | 19.07 | 18.91 | 18.91 | 18.74 | 400 |
Mar 20, 2024 | 19.20 | 19.47 | 18.80 | 18.80 | 18.63 | 900 |
Mar 19, 2024 | 19.43 | 19.59 | 19.40 | 19.45 | 19.27 | 2,000 |
Mar 18, 2024 | 19.10 | 19.26 | 19.09 | 19.25 | 19.08 | 700 |
Mar 15, 2024 | 18.81 | 18.81 | 18.70 | 18.81 | 18.64 | 900 |
Mar 14, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.70 | 800 |
Mar 13, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.48 | - |
Mar 12, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.48 | - |
Mar 11, 2024 | 18.76 | 18.76 | 18.49 | 18.65 | 18.48 | 1,300 |
Mar 08, 2024 | 19.06 | 19.23 | 19.06 | 19.23 | 19.06 | 1,600 |
Mar 07, 2024 | 19.27 | 19.27 | 19.19 | 19.19 | 19.02 | 500 |
Mar 06, 2024 | 19.00 | 19.54 | 19.00 | 19.54 | 19.36 | 900 |
Mar 05, 2024 | 18.92 | 19.08 | 18.57 | 19.00 | 18.83 | 1,000 |
Mar 04, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.46 | 300 |
Mar 01, 2024 | 18.73 | 18.78 | 18.65 | 18.71 | 18.54 | 1,800 |
Feb 29, 2024 | 18.21 | 18.21 | 18.05 | 18.05 | 17.89 | 3,400 |
Feb 28, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.89 | 100 |
Feb 27, 2024 | 18.05 | 18.05 | 17.89 | 17.89 | 17.73 | 700 |
Feb 26, 2024 | 18.65 | 18.65 | 18.49 | 18.65 | 18.48 | 300 |
Feb 23, 2024 | 18.53 | 18.57 | 18.52 | 18.57 | 18.40 | 1,400 |
Feb 22, 2024 | 18.69 | 18.69 | 17.83 | 17.83 | 17.67 | 600 |
Feb 21, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.43 | 200 |
Feb 20, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | 300 |
Feb 16, 2024 | 18.32 | 18.32 | 17.62 | 17.62 | 17.46 | 3,100 |
Feb 15, 2024 | 17.69 | 17.86 | 17.69 | 17.86 | 17.70 | 7,000 |
Feb 14, 2024 | 17.18 | 17.63 | 17.18 | 17.63 | 17.47 | 4,000 |
Feb 13, 2024 | 17.48 | 17.62 | 17.46 | 17.62 | 17.46 | 1,700 |
Feb 12, 2024 | 17.40 | 17.56 | 17.40 | 17.56 | 17.40 | 300 |
Feb 09, 2024 | 17.65 | 17.65 | 16.84 | 17.01 | 16.86 | 1,700 |
Feb 08, 2024 | 17.26 | 17.28 | 17.26 | 17.28 | 17.12 | 300 |
Feb 07, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.48 | - |
Feb 06, 2024 | 16.83 | 16.83 | 16.63 | 16.63 | 16.48 | 1,900 |
Feb 05, 2024 | 16.70 | 16.70 | 16.66 | 16.70 | 16.55 | 500 |
Feb 02, 2024 | 16.35 | 16.35 | 15.95 | 16.11 | 15.96 | 1,500 |
Feb 01, 2024 | 15.79 | 15.84 | 15.79 | 15.84 | 15.70 | 2,400 |
Jan 31, 2024 | 15.74 | 15.74 | 15.58 | 15.58 | 15.44 | 300 |
Jan 30, 2024 | 15.95 | 16.11 | 15.95 | 16.11 | 15.96 | 200 |
Jan 29, 2024 | 16.10 | 16.10 | 16.05 | 16.10 | 15.95 | 2,300 |
Jan 26, 2024 | 15.54 | 15.70 | 15.54 | 15.70 | 15.56 | 1,100 |
Jan 25, 2024 | 16.13 | 16.13 | 15.92 | 16.08 | 15.93 | 400 |
Jan 24, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.39 | 200 |
Jan 23, 2024 | 15.95 | 16.11 | 15.95 | 15.95 | 15.81 | 700 |
Jan 22, 2024 | 15.74 | 15.90 | 15.24 | 15.25 | 15.11 | 7,800 |
Jan 19, 2024 | 15.09 | 15.64 | 15.06 | 15.64 | 15.50 | 900 |
Jan 18, 2024 | 15.55 | 16.01 | 14.94 | 15.55 | 15.41 | 5,800 |
Jan 17, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.09 | 300 |
Jan 16, 2024 | 15.81 | 15.81 | 15.11 | 15.62 | 15.48 | 3,100 |
Jan 12, 2024 | 16.14 | 16.30 | 15.55 | 15.55 | 15.41 | 700 |
Jan 11, 2024 | 15.52 | 15.52 | 15.45 | 15.45 | 15.31 | 3,600 |
Jan 10, 2024 | 15.61 | 15.77 | 15.61 | 15.77 | 15.63 | 11,400 |
Jan 09, 2024 | 15.13 | 15.29 | 15.13 | 15.29 | 15.15 | 800 |
Jan 08, 2024 | 15.33 | 15.49 | 15.05 | 15.21 | 15.07 | 8,400 |
Jan 05, 2024 | 15.24 | 15.40 | 14.69 | 15.10 | 14.96 | 1,100 |
Jan 04, 2024 | 15.26 | 15.42 | 15.11 | 15.11 | 14.97 | 600 |
Jan 03, 2024 | 15.17 | 15.17 | 14.91 | 15.07 | 14.93 | 1,100 |
Jan 02, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | 100 |
Dec 29, 2023 | 14.68 | 14.68 | 14.52 | 14.52 | 14.39 | 300 |
Dec 28, 2023 | 15.01 | 15.12 | 14.83 | 15.12 | 14.98 | 1,400 |
Dec 27, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.28 | - |
Dec 26, 2023 | 14.56 | 15.24 | 14.40 | 14.41 | 14.28 | 5,500 |
Dec 22, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.61 | - |
Dec 21, 2023 | 14.90 | 14.90 | 14.74 | 14.74 | 14.61 | 1,100 |
Dec 20, 2023 | 14.56 | 14.66 | 14.40 | 14.66 | 14.53 | 1,200 |
Dec 19, 2023 | 15.00 | 15.30 | 15.00 | 15.30 | 15.16 | 1,300 |
Dec 18, 2023 | 14.72 | 14.72 | 14.62 | 14.62 | 14.49 | 4,100 |
Dec 15, 2023 | 14.56 | 14.59 | 14.40 | 14.43 | 14.30 | 1,100 |
Dec 14, 2023 | 14.82 | 14.84 | 14.43 | 14.43 | 14.30 | 1,200 |
Dec 13, 2023 | 14.53 | 14.82 | 14.37 | 14.82 | 14.69 | 23,900 |
Dec 12, 2023 | 14.80 | 15.45 | 14.64 | 15.45 | 15.31 | 800 |
Dec 11, 2023 | 14.57 | 14.57 | 14.41 | 14.41 | 14.28 | 8,200 |
Dec 08, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.01 | 6,100 |
Dec 07, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.01 | 100 |
Dec 06, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 14.93 | - |
Dec 05, 2023 | 15.09 | 15.09 | 14.93 | 15.07 | 14.93 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |