Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.00 | 16.30 | 15.61 | 16.30 | 16.30 | 7,601 |
May 02, 2024 | 15.57 | 15.97 | 15.57 | 15.95 | 15.95 | 2,000 |
May 01, 2024 | 15.44 | 15.95 | 15.44 | 15.95 | 15.95 | 900 |
Apr 30, 2024 | 15.30 | 15.40 | 15.15 | 15.40 | 15.40 | 1,600 |
Apr 29, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Apr 26, 2024 | 15.31 | 15.40 | 15.31 | 15.40 | 15.40 | 400 |
Apr 25, 2024 | 15.55 | 15.55 | 15.40 | 15.40 | 15.40 | 1,000 |
Apr 24, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Apr 23, 2024 | 15.54 | 15.61 | 15.50 | 15.50 | 15.50 | 1,400 |
Apr 22, 2024 | 15.55 | 15.55 | 15.53 | 15.53 | 15.53 | 700 |
Apr 19, 2024 | 15.56 | 16.00 | 15.56 | 16.00 | 16.00 | 900 |
Apr 18, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 300 |
Apr 17, 2024 | 15.74 | 15.99 | 15.74 | 15.89 | 15.89 | 500 |
Apr 16, 2024 | 16.00 | 16.00 | 15.74 | 15.99 | 15.99 | 2,200 |
Apr 15, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2,000 |
Apr 12, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Apr 11, 2024 | 15.74 | 16.05 | 15.74 | 16.05 | 16.05 | 500 |
Apr 10, 2024 | 16.04 | 16.30 | 15.74 | 16.04 | 16.04 | 2,500 |
Apr 09, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
Apr 08, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Apr 05, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Apr 04, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1,000 |
Apr 03, 2024 | 16.22 | 16.22 | 16.10 | 16.10 | 16.10 | 1,900 |
Apr 02, 2024 | 16.24 | 16.24 | 16.22 | 16.22 | 16.22 | 1,300 |
Apr 01, 2024 | 16.73 | 16.99 | 16.25 | 16.97 | 16.97 | 1,800 |
Mar 28, 2024 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 300 |
Mar 27, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Mar 26, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Mar 25, 2024 | 17.25 | 17.25 | 16.66 | 17.20 | 17.20 | 1,100 |
Mar 22, 2024 | 17.01 | 17.25 | 16.80 | 17.25 | 17.25 | 2,800 |
Mar 21, 2024 | 17.02 | 17.26 | 16.99 | 17.26 | 17.26 | 1,500 |
Mar 20, 2024 | 17.11 | 17.26 | 17.00 | 17.26 | 17.26 | 2,900 |
Mar 19, 2024 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | 900 |
Mar 18, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Mar 15, 2024 | 17.03 | 17.69 | 17.03 | 17.69 | 17.69 | 400 |
Mar 14, 2024 | 17.32 | 17.69 | 17.01 | 17.69 | 17.69 | 2,700 |
Mar 13, 2024 | 17.67 | 17.69 | 17.30 | 17.69 | 17.69 | 4,300 |
Mar 12, 2024 | 17.77 | 18.00 | 17.67 | 17.69 | 17.69 | 2,300 |
Mar 11, 2024 | 17.70 | 17.77 | 17.68 | 17.68 | 17.68 | 700 |
Mar 08, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Mar 07, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Mar 06, 2024 | 17.30 | 17.78 | 17.29 | 17.78 | 17.78 | 900 |
Mar 05, 2024 | 17.32 | 17.60 | 17.25 | 17.60 | 17.60 | 3,400 |
Mar 04, 2024 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | 6,000 |
Mar 01, 2024 | 17.99 | 17.99 | 17.55 | 17.69 | 17.69 | 6,400 |
Feb 29, 2024 | 18.12 | 18.13 | 17.57 | 18.00 | 18.00 | 2,300 |
Feb 28, 2024 | 18.00 | 18.35 | 17.65 | 18.09 | 18.09 | 5,100 |
Feb 27, 2024 | 18.49 | 18.99 | 17.80 | 18.00 | 18.00 | 33,800 |
Feb 26, 2024 | 18.02 | 18.48 | 18.02 | 18.48 | 18.48 | 500 |
Feb 23, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Feb 22, 2024 | 18.01 | 18.49 | 18.00 | 18.49 | 18.49 | 2,700 |
Feb 21, 2024 | 18.01 | 18.46 | 17.85 | 18.44 | 18.44 | 3,600 |
Feb 20, 2024 | 18.49 | 18.49 | 17.85 | 18.49 | 18.49 | 2,800 |
Feb 16, 2024 | 18.03 | 18.49 | 18.00 | 18.49 | 18.49 | 2,900 |
Feb 15, 2024 | 18.01 | 18.49 | 18.01 | 18.49 | 18.49 | 600 |
Feb 14, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Feb 13, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Feb 13, 2024 | 0.26 Dividend | |||||
Feb 12, 2024 | 18.50 | 18.90 | 18.50 | 18.90 | 18.64 | 1,100 |
Feb 09, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
Feb 08, 2024 | 18.00 | 18.50 | 17.90 | 18.50 | 18.25 | 3,900 |
Feb 07, 2024 | 19.00 | 19.00 | 17.85 | 18.89 | 18.63 | 6,200 |
Feb 06, 2024 | 18.73 | 18.99 | 18.71 | 18.99 | 18.73 | 3,200 |
Feb 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
Feb 02, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | 200 |
Feb 01, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.88 | 1,200 |
Jan 31, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.29 | - |
Jan 30, 2024 | 18.80 | 19.20 | 18.55 | 18.55 | 18.29 | 13,000 |
Jan 29, 2024 | 18.66 | 18.89 | 18.55 | 18.74 | 18.48 | 6,500 |
Jan 26, 2024 | 18.80 | 18.99 | 18.80 | 18.99 | 18.73 | 2,200 |
Jan 25, 2024 | 18.99 | 18.99 | 18.70 | 18.95 | 18.69 | 1,000 |
Jan 24, 2024 | 18.85 | 19.20 | 18.70 | 18.94 | 18.68 | 13,200 |
Jan 23, 2024 | 18.83 | 19.14 | 18.83 | 19.11 | 18.85 | 6,800 |
Jan 22, 2024 | 19.75 | 19.75 | 18.82 | 19.07 | 18.81 | 8,300 |
Jan 19, 2024 | 19.02 | 19.90 | 19.02 | 19.40 | 19.13 | 2,000 |
Jan 18, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.13 | - |
Jan 17, 2024 | 19.03 | 19.50 | 19.03 | 19.40 | 19.13 | 1,200 |
Jan 16, 2024 | 19.61 | 19.61 | 19.00 | 19.49 | 19.22 | 700 |
Jan 12, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.63 | - |
Jan 11, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.63 | - |
Jan 10, 2024 | 19.42 | 20.00 | 19.25 | 19.90 | 19.63 | 2,400 |
Jan 09, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
Jan 08, 2024 | 19.03 | 19.43 | 19.00 | 19.00 | 18.74 | 2,400 |
Jan 05, 2024 | 19.01 | 19.14 | 19.00 | 19.13 | 18.87 | 500 |
Jan 04, 2024 | 19.10 | 19.24 | 18.81 | 19.19 | 18.93 | 5,100 |
Jan 03, 2024 | 19.10 | 19.19 | 19.10 | 19.19 | 18.93 | 900 |
Jan 02, 2024 | 19.40 | 19.40 | 19.01 | 19.25 | 18.99 | 1,800 |
Dec 29, 2023 | 19.40 | 19.40 | 19.03 | 19.30 | 19.03 | 600 |
Dec 28, 2023 | 18.61 | 19.20 | 18.61 | 19.20 | 18.94 | 2,800 |
Dec 27, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
Dec 26, 2023 | 18.52 | 19.20 | 18.52 | 19.20 | 18.94 | 1,200 |
Dec 22, 2023 | 19.00 | 19.20 | 19.00 | 19.10 | 18.84 | 2,300 |
Dec 21, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.11 | - |
Dec 20, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.11 | - |
Dec 19, 2023 | 19.15 | 19.38 | 19.15 | 19.38 | 19.11 | 300 |
Dec 18, 2023 | 18.04 | 19.17 | 18.04 | 19.17 | 18.91 | 700 |
Dec 15, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | 200 |
Dec 14, 2023 | 17.90 | 18.50 | 17.90 | 18.50 | 18.25 | 2,000 |
Dec 13, 2023 | 17.55 | 17.90 | 17.55 | 17.90 | 17.65 | 1,100 |
Dec 12, 2023 | 17.55 | 17.55 | 17.49 | 17.54 | 17.30 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |