Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 682 |
May 08, 2024 | 17.74 | 17.78 | 17.71 | 17.78 | 17.78 | 2,600 |
May 07, 2024 | 18.11 | 18.11 | 18.00 | 18.00 | 18.00 | 1,100 |
May 06, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 500 |
May 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 800 |
May 02, 2024 | 17.74 | 17.86 | 17.66 | 17.79 | 17.79 | 16,700 |
May 01, 2024 | 17.95 | 17.96 | 17.85 | 17.88 | 17.88 | 2,100 |
Apr 30, 2024 | 18.14 | 18.14 | 18.03 | 18.03 | 18.03 | 400 |
Apr 29, 2024 | 18.20 | 18.23 | 18.20 | 18.23 | 18.23 | 500 |
Apr 26, 2024 | 18.18 | 18.41 | 18.08 | 18.11 | 18.11 | 1,900 |
Apr 25, 2024 | 18.12 | 18.15 | 18.12 | 18.15 | 18.15 | 500 |
Apr 24, 2024 | 18.14 | 18.14 | 17.97 | 17.97 | 17.97 | 5,900 |
Apr 23, 2024 | 17.95 | 18.00 | 17.95 | 17.97 | 17.97 | 1,200 |
Apr 22, 2024 | 18.30 | 18.42 | 18.30 | 18.41 | 18.41 | 800 |
Apr 19, 2024 | 18.33 | 18.33 | 18.24 | 18.29 | 18.29 | 4,300 |
Apr 18, 2024 | 17.73 | 18.03 | 17.73 | 17.92 | 17.92 | 2,400 |
Apr 17, 2024 | 17.60 | 17.63 | 17.57 | 17.63 | 17.63 | 900 |
Apr 16, 2024 | 17.31 | 17.35 | 17.31 | 17.35 | 17.35 | 500 |
Apr 15, 2024 | 17.42 | 17.65 | 17.42 | 17.60 | 17.60 | 2,200 |
Apr 12, 2024 | 17.27 | 17.30 | 17.25 | 17.27 | 17.27 | 7,500 |
Apr 11, 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 17.16 | 6,200 |
Apr 10, 2024 | 17.42 | 17.53 | 17.42 | 17.50 | 17.50 | 1,700 |
Apr 09, 2024 | 17.36 | 17.48 | 17.35 | 17.48 | 17.48 | 700 |
Apr 08, 2024 | 17.26 | 17.26 | 17.18 | 17.26 | 17.26 | 1,400 |
Apr 05, 2024 | 17.15 | 17.18 | 17.08 | 17.18 | 17.18 | 4,400 |
Apr 04, 2024 | 17.13 | 17.14 | 16.93 | 16.93 | 16.93 | 3,500 |
Apr 03, 2024 | 16.86 | 16.99 | 16.85 | 16.99 | 16.99 | 1,800 |
Apr 02, 2024 | 16.62 | 16.71 | 16.62 | 16.71 | 16.71 | 2,600 |
Apr 01, 2024 | 16.75 | 16.75 | 16.58 | 16.59 | 16.59 | 2,400 |
Mar 28, 2024 | 16.52 | 16.52 | 16.18 | 16.43 | 16.43 | 22,300 |
Mar 27, 2024 | 16.26 | 16.40 | 16.26 | 16.37 | 16.37 | 1,800 |
Mar 26, 2024 | 16.40 | 16.44 | 16.40 | 16.40 | 16.40 | 2,200 |
Mar 25, 2024 | 16.56 | 16.57 | 16.54 | 16.54 | 16.54 | 1,100 |
Mar 22, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 100 |
Mar 21, 2024 | 16.82 | 16.86 | 16.78 | 16.85 | 16.85 | 1,700 |
Mar 20, 2024 | 16.77 | 16.85 | 16.77 | 16.85 | 16.85 | 4,400 |
Mar 19, 2024 | 16.66 | 16.67 | 16.59 | 16.59 | 16.59 | 1,300 |
Mar 18, 2024 | 16.90 | 16.93 | 16.86 | 16.93 | 16.93 | 4,500 |
Mar 15, 2024 | 16.89 | 16.89 | 16.72 | 16.72 | 16.72 | 31,000 |
Mar 14, 2024 | 16.98 | 16.98 | 16.89 | 16.89 | 16.89 | 1,800 |
Mar 13, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 100 |
Mar 12, 2024 | 17.10 | 17.10 | 17.07 | 17.07 | 17.07 | 600 |
Mar 11, 2024 | 16.94 | 17.00 | 16.94 | 16.94 | 16.94 | 300 |
Mar 08, 2024 | 16.80 | 16.81 | 16.80 | 16.81 | 16.81 | 900 |
Mar 07, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 100 |
Mar 06, 2024 | 16.66 | 16.66 | 16.61 | 16.61 | 16.61 | 2,300 |
Mar 05, 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 500 |
Mar 04, 2024 | 16.69 | 16.87 | 16.69 | 16.87 | 16.87 | 300 |
Mar 01, 2024 | 16.71 | 16.74 | 16.66 | 16.66 | 16.66 | 3,200 |
Feb 29, 2024 | 16.62 | 16.75 | 16.61 | 16.75 | 16.75 | 1,200 |
Feb 28, 2024 | 16.43 | 16.49 | 16.43 | 16.49 | 16.49 | 200 |
Feb 27, 2024 | 16.39 | 16.47 | 16.39 | 16.47 | 16.47 | 900 |
Feb 26, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 200 |
Feb 23, 2024 | 16.28 | 16.38 | 16.28 | 16.38 | 16.38 | 600 |
Feb 22, 2024 | 16.36 | 16.37 | 16.34 | 16.35 | 16.35 | 600 |
Feb 21, 2024 | 16.11 | 16.20 | 16.11 | 16.20 | 16.20 | 2,100 |
Feb 20, 2024 | 15.88 | 16.07 | 15.88 | 15.95 | 15.95 | 900 |
Feb 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
Feb 15, 2024 | 15.87 | 15.94 | 15.86 | 15.94 | 15.94 | 7,100 |
Feb 14, 2024 | 16.01 | 16.03 | 15.89 | 15.89 | 15.89 | 2,200 |
Feb 13, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 400 |
Feb 12, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 100 |
Feb 09, 2024 | 15.78 | 15.78 | 15.70 | 15.70 | 15.70 | 600 |
Feb 08, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 200 |
Feb 07, 2024 | 15.93 | 15.93 | 15.81 | 15.84 | 15.84 | 1,100 |
Feb 06, 2024 | 15.89 | 15.94 | 15.89 | 15.90 | 15.90 | 500 |
Feb 05, 2024 | 16.01 | 16.01 | 15.87 | 15.87 | 15.87 | 600 |
Feb 02, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 200 |
Feb 01, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 100 |
Jan 31, 2024 | 16.32 | 16.43 | 16.20 | 16.20 | 16.20 | 1,000 |
Jan 30, 2024 | 16.29 | 16.40 | 16.29 | 16.40 | 16.40 | 800 |
Jan 29, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 100 |
Jan 26, 2024 | 16.35 | 16.42 | 16.35 | 16.42 | 16.42 | 300 |
Jan 25, 2024 | 16.38 | 16.47 | 16.38 | 16.40 | 16.40 | 800 |
Jan 24, 2024 | 16.34 | 16.43 | 16.34 | 16.36 | 16.36 | 2,500 |
Jan 23, 2024 | 16.15 | 16.26 | 16.15 | 16.25 | 16.25 | 900 |
Jan 22, 2024 | 15.98 | 15.98 | 15.95 | 15.98 | 15.98 | 600 |
Jan 19, 2024 | 16.09 | 16.09 | 16.05 | 16.05 | 16.05 | 300 |
Jan 18, 2024 | 16.03 | 16.09 | 16.00 | 16.00 | 16.00 | 800 |
Jan 17, 2024 | 16.07 | 16.07 | 16.03 | 16.07 | 16.07 | 900 |
Jan 16, 2024 | 16.27 | 16.27 | 16.18 | 16.24 | 16.24 | 700 |
Jan 12, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 200 |
Jan 11, 2024 | 16.33 | 16.37 | 16.33 | 16.37 | 16.37 | 700 |
Jan 10, 2024 | 16.38 | 16.38 | 16.35 | 16.35 | 16.35 | 400 |
Jan 09, 2024 | 16.36 | 16.36 | 16.32 | 16.32 | 16.32 | 900 |
Jan 08, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1,200 |
Jan 05, 2024 | 16.48 | 16.51 | 16.47 | 16.47 | 16.47 | 800 |
Jan 04, 2024 | 16.50 | 16.50 | 16.42 | 16.42 | 16.42 | 3,000 |
Jan 03, 2024 | 16.72 | 16.72 | 16.69 | 16.69 | 16.69 | 500 |
Jan 02, 2024 | 16.77 | 16.77 | 16.70 | 16.75 | 16.75 | 3,100 |
Dec 29, 2023 | 16.90 | 16.90 | 16.87 | 16.90 | 16.90 | 2,200 |
Dec 28, 2023 | 16.98 | 16.98 | 16.86 | 16.86 | 16.86 | 600 |
Dec 27, 2023 | 16.99 | 17.09 | 16.99 | 17.09 | 17.09 | 900 |
Dec 26, 2023 | 16.79 | 16.79 | 16.72 | 16.72 | 16.72 | 900 |
Dec 22, 2023 | 16.80 | 16.83 | 16.80 | 16.83 | 16.83 | 100 |
Dec 21, 2023 | 16.87 | 16.87 | 16.76 | 16.80 | 16.80 | 1,500 |
Dec 20, 2023 | 16.74 | 16.80 | 16.70 | 16.70 | 16.70 | 2,200 |
Dec 19, 2023 | 16.62 | 16.75 | 16.62 | 16.75 | 16.75 | 1,000 |
Dec 18, 2023 | 16.77 | 16.79 | 16.58 | 16.59 | 16.59 | 2,300 |
Dec 18, 2023 | 0.928 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |