Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.55 | 13.87 | 13.55 | 13.85 | 13.85 | 1,100 |
May 02, 2024 | 13.55 | 13.55 | 13.38 | 13.38 | 13.38 | 400 |
May 01, 2024 | 12.82 | 13.38 | 12.82 | 13.37 | 13.37 | 2,400 |
Apr 30, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1,000 |
Apr 29, 2024 | 13.04 | 13.04 | 13.03 | 13.03 | 13.03 | 300 |
Apr 26, 2024 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 1,000 |
Apr 25, 2024 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 1,300 |
Apr 24, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1,400 |
Apr 23, 2024 | 13.44 | 13.69 | 13.41 | 13.69 | 13.69 | 2,300 |
Apr 22, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1,100 |
Apr 19, 2024 | 13.10 | 13.10 | 12.92 | 12.92 | 12.92 | 900 |
Apr 18, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1,200 |
Apr 17, 2024 | 13.28 | 13.35 | 13.28 | 13.35 | 13.35 | 900 |
Apr 16, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1,000 |
Apr 15, 2024 | 13.33 | 13.41 | 13.21 | 13.21 | 13.21 | 800 |
Apr 12, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1,800 |
Apr 11, 2024 | 13.62 | 13.65 | 13.48 | 13.56 | 13.56 | 2,800 |
Apr 10, 2024 | 13.74 | 13.79 | 13.74 | 13.79 | 13.79 | 2,600 |
Apr 09, 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 1,500 |
Apr 08, 2024 | 13.91 | 14.01 | 13.84 | 13.85 | 13.85 | 6,100 |
Apr 05, 2024 | 13.78 | 13.95 | 13.76 | 13.95 | 13.95 | 3,300 |
Apr 04, 2024 | 14.13 | 14.13 | 14.11 | 14.11 | 14.11 | 600 |
Apr 03, 2024 | 13.84 | 13.84 | 13.70 | 13.70 | 13.70 | 700 |
Apr 02, 2024 | 14.20 | 14.20 | 13.78 | 13.80 | 13.80 | 3,400 |
Apr 01, 2024 | 14.20 | 14.20 | 14.11 | 14.11 | 14.11 | 1,100 |
Mar 28, 2024 | 14.26 | 14.26 | 14.25 | 14.25 | 14.25 | 1,200 |
Mar 27, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Mar 26, 2024 | 14.25 | 14.25 | 14.24 | 14.24 | 14.24 | 500 |
Mar 25, 2024 | 14.13 | 14.13 | 14.12 | 14.12 | 14.12 | 800 |
Mar 22, 2024 | 14.62 | 14.62 | 14.38 | 14.41 | 14.41 | 900 |
Mar 21, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 3,600 |
Mar 20, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
Mar 19, 2024 | 14.54 | 14.54 | 14.39 | 14.46 | 14.46 | 1,300 |
Mar 18, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Mar 15, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1,000 |
Mar 14, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 600 |
Mar 14, 2024 | 0.111 Dividend | |||||
Mar 13, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | 400 |
Mar 12, 2024 | 15.45 | 15.45 | 15.44 | 15.44 | 15.33 | 1,000 |
Mar 11, 2024 | 15.66 | 15.66 | 15.63 | 15.63 | 15.52 | 1,000 |
Mar 08, 2024 | 15.37 | 15.39 | 15.37 | 15.38 | 15.27 | 1,000 |
Mar 07, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.96 | 100 |
Mar 06, 2024 | 14.66 | 14.70 | 14.66 | 14.70 | 14.59 | 600 |
Mar 05, 2024 | 14.82 | 14.95 | 14.63 | 14.63 | 14.52 | 400 |
Mar 04, 2024 | 15.34 | 15.34 | 15.00 | 15.00 | 14.89 | 1,900 |
Mar 01, 2024 | 15.31 | 15.36 | 15.31 | 15.34 | 15.23 | 3,400 |
Feb 29, 2024 | 15.50 | 15.50 | 15.49 | 15.49 | 15.38 | 1,000 |
Feb 28, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.54 | 500 |
Feb 27, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.54 | - |
Feb 26, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.54 | 800 |
Feb 23, 2024 | 15.79 | 15.79 | 15.73 | 15.73 | 15.62 | 700 |
Feb 22, 2024 | 15.58 | 15.71 | 14.99 | 15.30 | 15.19 | 28,900 |
Feb 21, 2024 | 15.75 | 15.82 | 15.51 | 15.72 | 15.61 | 11,800 |
Feb 20, 2024 | 15.82 | 15.89 | 15.43 | 15.61 | 15.50 | 9,300 |
Feb 16, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.37 | - |
Feb 15, 2024 | 17.08 | 17.08 | 16.49 | 16.49 | 16.37 | 4,800 |
Feb 14, 2024 | 16.73 | 16.91 | 16.73 | 16.91 | 16.79 | 4,100 |
Feb 13, 2024 | 16.61 | 16.89 | 16.61 | 16.62 | 16.50 | 5,200 |
Feb 12, 2024 | 17.48 | 17.49 | 17.34 | 17.34 | 17.21 | 1,800 |
Feb 09, 2024 | 17.31 | 17.31 | 17.26 | 17.26 | 17.13 | 2,600 |
Feb 08, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.32 | 700 |
Feb 07, 2024 | 17.34 | 17.45 | 17.34 | 17.45 | 17.32 | 2,600 |
Feb 06, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.05 | 500 |
Feb 05, 2024 | 16.44 | 17.18 | 16.44 | 17.18 | 17.05 | 1,800 |
Feb 02, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | - |
Feb 01, 2024 | 17.28 | 17.32 | 17.28 | 17.30 | 17.17 | 1,600 |
Jan 31, 2024 | 17.87 | 17.87 | 17.85 | 17.85 | 17.72 | 2,400 |
Jan 30, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | - |
Jan 29, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | - |
Jan 26, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | 200 |
Jan 25, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | 500 |
Jan 24, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.59 | 1,800 |
Jan 23, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.59 | 700 |
Jan 22, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.51 | 900 |
Jan 19, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.92 | 700 |
Jan 18, 2024 | 17.21 | 17.21 | 17.20 | 17.20 | 17.07 | 2,500 |
Jan 17, 2024 | 17.33 | 17.43 | 17.33 | 17.43 | 17.30 | 1,900 |
Jan 16, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.53 | 1,200 |
Jan 12, 2024 | 17.75 | 17.91 | 17.70 | 17.87 | 17.74 | 1,200 |
Jan 11, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | 400 |
Jan 10, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.28 | 700 |
Jan 09, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | - |
Jan 08, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | 700 |
Jan 05, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | - |
Jan 04, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | 1,400 |
Jan 03, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | 1,900 |
Jan 02, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | 1,100 |
Dec 29, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.65 | - |
Dec 28, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.65 | 1,000 |
Dec 27, 2023 | 17.30 | 17.30 | 17.29 | 17.29 | 17.16 | 900 |
Dec 26, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.62 | - |
Dec 22, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.62 | - |
Dec 21, 2023 | 16.84 | 16.84 | 16.73 | 16.74 | 16.62 | 1,600 |
Dec 20, 2023 | 16.75 | 16.75 | 16.73 | 16.73 | 16.61 | 1,700 |
Dec 19, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.57 | 600 |
Dec 18, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.57 | 1,500 |
Dec 15, 2023 | 16.79 | 16.82 | 16.77 | 16.77 | 16.65 | 2,500 |
Dec 14, 2023 | 16.35 | 16.79 | 16.35 | 16.79 | 16.67 | 3,100 |
Dec 14, 2023 | 0.093 Dividend | |||||
Dec 13, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.74 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |