Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 635 |
May 07, 2024 | 15.64 | 15.76 | 15.63 | 15.63 | 15.63 | 1,309 |
May 06, 2024 | 15.55 | 15.68 | 15.55 | 15.64 | 15.64 | 3,210 |
May 03, 2024 | 15.39 | 15.54 | 15.39 | 15.44 | 15.44 | 5,360 |
May 02, 2024 | 14.61 | 14.92 | 14.61 | 14.92 | 14.92 | 4,901 |
May 01, 2024 | 14.63 | 14.86 | 14.50 | 14.68 | 14.68 | 10,700 |
Apr 30, 2024 | 14.67 | 14.67 | 14.65 | 14.65 | 14.65 | 4,300 |
Apr 29, 2024 | 14.59 | 14.89 | 14.59 | 14.82 | 14.82 | 7,500 |
Apr 26, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 459 |
Apr 25, 2024 | 14.00 | 14.11 | 13.92 | 14.11 | 14.11 | 3,600 |
Apr 24, 2024 | 14.25 | 14.25 | 14.09 | 14.15 | 14.15 | 7,300 |
Apr 23, 2024 | 14.04 | 14.04 | 14.03 | 14.03 | 14.03 | 409 |
Apr 22, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Apr 19, 2024 | 13.80 | 13.80 | 13.68 | 13.69 | 13.69 | 8,710 |
Apr 18, 2024 | 14.02 | 14.02 | 13.88 | 13.88 | 13.88 | 1,832 |
Apr 17, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 556 |
Apr 16, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Apr 15, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2,000 |
Apr 12, 2024 | 14.77 | 14.77 | 14.76 | 14.76 | 14.76 | 357 |
Apr 11, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 110 |
Apr 10, 2024 | 15.11 | 15.18 | 15.09 | 15.18 | 15.18 | 2,114 |
Apr 09, 2024 | 15.27 | 15.39 | 15.27 | 15.39 | 15.39 | 1,239 |
Apr 08, 2024 | 14.99 | 15.09 | 14.99 | 15.05 | 15.05 | 3,510 |
Apr 05, 2024 | 14.76 | 14.90 | 14.75 | 14.79 | 14.79 | 5,850 |
Apr 04, 2024 | 15.00 | 15.00 | 14.86 | 14.87 | 14.87 | 3,414 |
Apr 03, 2024 | 14.85 | 14.92 | 14.85 | 14.92 | 14.92 | 4,418 |
Apr 02, 2024 | 14.98 | 14.98 | 14.85 | 14.85 | 14.85 | 2,520 |
Apr 01, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 690 |
Mar 28, 2024 | 15.41 | 15.42 | 15.40 | 15.40 | 15.40 | 901 |
Mar 27, 2024 | 14.99 | 15.35 | 14.99 | 15.35 | 15.35 | 4,000 |
Mar 27, 2024 | 0.01 Dividend | |||||
Mar 26, 2024 | 14.78 | 14.78 | 14.75 | 14.75 | 14.74 | 2,123 |
Mar 25, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 720 |
Mar 22, 2024 | 14.91 | 14.94 | 14.91 | 14.94 | 14.93 | 903 |
Mar 21, 2024 | 15.00 | 15.07 | 15.00 | 15.07 | 15.06 | 670 |
Mar 20, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.57 | 1,076 |
Mar 19, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.62 | - |
Mar 18, 2024 | 14.60 | 14.70 | 14.40 | 14.63 | 14.62 | 8,815 |
Mar 15, 2024 | 14.50 | 14.50 | 14.46 | 14.48 | 14.47 | 990 |
Mar 14, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.08 | - |
Mar 13, 2024 | 15.17 | 15.17 | 15.09 | 15.09 | 15.08 | 2,100 |
Mar 12, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.55 | - |
Mar 11, 2024 | 15.63 | 15.63 | 15.56 | 15.56 | 15.55 | 2,775 |
Mar 08, 2024 | 15.90 | 15.90 | 15.62 | 15.68 | 15.67 | 5,801 |
Mar 07, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.60 | 1,000 |
Mar 06, 2024 | 15.21 | 15.31 | 15.21 | 15.29 | 15.28 | 2,100 |
Mar 05, 2024 | 15.38 | 15.38 | 15.11 | 15.11 | 15.10 | 260 |
Mar 04, 2024 | 16.00 | 16.00 | 15.54 | 15.57 | 15.56 | 7,928 |
Mar 01, 2024 | 15.95 | 15.99 | 15.95 | 15.95 | 15.94 | 4,302 |
Feb 29, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.62 | 101 |
Feb 28, 2024 | 15.52 | 15.52 | 15.43 | 15.43 | 15.42 | 2,407 |
Feb 27, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.34 | 100 |
Feb 26, 2024 | 14.91 | 15.08 | 14.91 | 15.08 | 15.07 | 1,905 |
Feb 23, 2024 | 14.91 | 14.93 | 14.91 | 14.93 | 14.92 | 5,540 |
Feb 22, 2024 | 15.68 | 15.68 | 15.25 | 15.25 | 15.24 | 9,285 |
Feb 21, 2024 | 15.75 | 15.79 | 15.75 | 15.79 | 15.78 | 4,300 |
Feb 20, 2024 | 16.25 | 16.25 | 16.00 | 16.01 | 16.00 | 4,317 |
Feb 16, 2024 | 16.52 | 16.52 | 16.43 | 16.43 | 16.42 | 781 |
Feb 15, 2024 | 16.41 | 16.41 | 16.37 | 16.37 | 16.36 | 3,250 |
Feb 14, 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.24 | 239 |
Feb 13, 2024 | 15.80 | 15.85 | 15.69 | 15.69 | 15.68 | 4,700 |
Feb 12, 2024 | 16.45 | 16.62 | 16.45 | 16.62 | 16.61 | 1,700 |
Feb 09, 2024 | 16.14 | 16.22 | 16.14 | 16.22 | 16.21 | 1,300 |
Feb 08, 2024 | 15.60 | 15.87 | 15.60 | 15.87 | 15.86 | 3,268 |
Feb 07, 2024 | 15.60 | 15.71 | 15.40 | 15.67 | 15.66 | 12,376 |
Feb 06, 2024 | 14.99 | 15.35 | 14.99 | 15.35 | 15.34 | 1,066 |
Feb 05, 2024 | 14.98 | 15.17 | 14.98 | 15.17 | 15.16 | 4,637 |
Feb 02, 2024 | 15.26 | 15.43 | 15.26 | 15.43 | 15.42 | 16,900 |
Feb 01, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.35 | 200 |
Jan 31, 2024 | 15.46 | 15.76 | 15.45 | 15.45 | 15.44 | 2,083 |
Jan 30, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.81 | - |
Jan 29, 2024 | 15.60 | 15.82 | 15.60 | 15.82 | 15.81 | 3,700 |
Jan 26, 2024 | 15.57 | 15.58 | 15.38 | 15.39 | 15.38 | 1,600 |
Jan 25, 2024 | 15.45 | 15.49 | 15.45 | 15.49 | 15.48 | 7,500 |
Jan 24, 2024 | 15.99 | 15.99 | 15.76 | 15.76 | 15.75 | 8,557 |
Jan 23, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.03 | 175 |
Jan 22, 2024 | 15.62 | 16.03 | 15.62 | 15.74 | 15.73 | 1,708 |
Jan 19, 2024 | 15.12 | 15.38 | 15.12 | 15.37 | 15.36 | 26,810 |
Jan 18, 2024 | 15.51 | 15.51 | 15.36 | 15.42 | 15.41 | 680 |
Jan 17, 2024 | 15.76 | 15.76 | 15.47 | 15.47 | 15.46 | 790 |
Jan 16, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.27 | - |
Jan 15, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.27 | 100 |
Jan 12, 2024 | 16.19 | 16.19 | 16.13 | 16.15 | 16.14 | 931 |
Jan 11, 2024 | 16.56 | 16.56 | 16.51 | 16.51 | 16.50 | 1,550 |
Jan 10, 2024 | 16.90 | 16.90 | 16.85 | 16.85 | 16.84 | 3,678 |
Jan 09, 2024 | 17.18 | 17.18 | 16.97 | 17.05 | 17.04 | 6,300 |
Jan 08, 2024 | 17.08 | 17.18 | 16.90 | 17.17 | 17.16 | 5,906 |
Jan 05, 2024 | 17.03 | 17.03 | 16.94 | 16.94 | 16.93 | 5,279 |
Jan 04, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.47 | - |
Jan 03, 2024 | 17.90 | 17.90 | 17.48 | 17.48 | 17.47 | 3,778 |
Jan 02, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.33 | 235 |
Dec 29, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.28 | 209 |
Dec 28, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.74 | - |
Dec 28, 2023 | 0.01 Dividend | |||||
Dec 27, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.73 | 878 |
Dec 22, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.44 | - |
Dec 21, 2023 | 18.43 | 18.46 | 18.36 | 18.46 | 18.44 | 1,910 |
Dec 20, 2023 | 18.50 | 18.50 | 18.21 | 18.27 | 18.25 | 699 |
Dec 19, 2023 | 18.46 | 18.85 | 18.46 | 18.85 | 18.83 | 1,682 |
Dec 18, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.45 | 485 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |