Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.03 | 18.11 | 18.02 | 18.11 | 18.11 | 3,250 |
May 02, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 200 |
May 01, 2024 | 18.13 | 18.35 | 18.13 | 18.30 | 18.30 | 1,500 |
Apr 30, 2024 | 18.20 | 18.20 | 18.09 | 18.11 | 18.11 | 3,500 |
Apr 29, 2024 | 18.44 | 18.49 | 18.44 | 18.44 | 18.44 | 600 |
Apr 26, 2024 | 18.45 | 18.47 | 18.40 | 18.47 | 18.47 | 1,400 |
Apr 25, 2024 | 18.33 | 18.43 | 18.33 | 18.42 | 18.42 | 2,700 |
Apr 24, 2024 | 18.33 | 18.40 | 18.33 | 18.34 | 18.34 | 1,200 |
Apr 23, 2024 | 18.30 | 18.40 | 18.27 | 18.40 | 18.40 | 2,200 |
Apr 22, 2024 | 18.46 | 18.48 | 18.42 | 18.46 | 18.46 | 800 |
Apr 19, 2024 | 18.81 | 18.95 | 18.81 | 18.88 | 18.88 | 3,400 |
Apr 18, 2024 | 18.83 | 18.83 | 18.77 | 18.79 | 18.79 | 1,000 |
Apr 17, 2024 | 18.88 | 18.88 | 18.71 | 18.73 | 18.73 | 1,800 |
Apr 16, 2024 | 18.79 | 18.91 | 18.70 | 18.88 | 18.88 | 5,600 |
Apr 15, 2024 | 18.59 | 18.82 | 18.56 | 18.82 | 18.82 | 1,800 |
Apr 12, 2024 | 18.94 | 19.09 | 18.45 | 18.51 | 18.51 | 3,300 |
Apr 11, 2024 | 18.49 | 18.73 | 18.49 | 18.73 | 18.73 | 2,500 |
Apr 10, 2024 | 18.51 | 18.52 | 18.40 | 18.40 | 18.40 | 4,700 |
Apr 09, 2024 | 18.59 | 18.62 | 18.50 | 18.56 | 18.56 | 1,600 |
Apr 08, 2024 | 18.41 | 18.47 | 18.35 | 18.47 | 18.47 | 5,100 |
Apr 05, 2024 | 18.14 | 18.41 | 18.13 | 18.35 | 18.35 | 5,600 |
Apr 04, 2024 | 18.07 | 18.17 | 18.01 | 18.04 | 18.04 | 8,400 |
Apr 03, 2024 | 18.00 | 18.14 | 17.98 | 18.14 | 18.14 | 1,000 |
Apr 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
Apr 01, 2024 | 17.79 | 17.79 | 17.67 | 17.71 | 17.71 | 1,900 |
Mar 28, 2024 | 17.46 | 17.55 | 17.46 | 17.55 | 17.55 | 1,000 |
Mar 27, 2024 | 17.34 | 17.34 | 17.32 | 17.32 | 17.32 | 300 |
Mar 26, 2024 | 17.29 | 17.29 | 17.21 | 17.21 | 17.21 | 800 |
Mar 25, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Mar 22, 2024 | 17.12 | 17.12 | 17.09 | 17.11 | 17.11 | 1,200 |
Mar 21, 2024 | 17.40 | 17.40 | 17.15 | 17.21 | 17.21 | 2,800 |
Mar 20, 2024 | 17.08 | 17.19 | 17.08 | 17.19 | 17.19 | 300 |
Mar 19, 2024 | 17.03 | 17.07 | 17.00 | 17.07 | 17.07 | 1,300 |
Mar 18, 2024 | 17.06 | 17.08 | 17.06 | 17.08 | 17.08 | 4,200 |
Mar 15, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Mar 14, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 200 |
Mar 13, 2024 | 17.12 | 17.21 | 17.12 | 17.20 | 17.20 | 300 |
Mar 12, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 700 |
Mar 11, 2024 | 17.25 | 17.28 | 17.25 | 17.28 | 17.28 | 12,600 |
Mar 08, 2024 | 17.17 | 17.35 | 17.17 | 17.35 | 17.35 | 400 |
Mar 07, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Mar 06, 2024 | 16.92 | 16.97 | 16.92 | 16.97 | 16.97 | 1,100 |
Mar 05, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 200 |
Mar 04, 2024 | 16.59 | 16.77 | 16.59 | 16.77 | 16.77 | 1,400 |
Mar 01, 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 7,400 |
Feb 29, 2024 | 16.20 | 16.21 | 16.19 | 16.19 | 16.19 | 2,000 |
Feb 28, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Feb 27, 2024 | 16.10 | 16.10 | 16.08 | 16.08 | 16.08 | 400 |
Feb 26, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Feb 23, 2024 | 16.10 | 16.15 | 16.10 | 16.12 | 16.12 | 2,100 |
Feb 22, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Feb 21, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Feb 20, 2024 | 16.05 | 16.05 | 16.03 | 16.03 | 16.03 | 1,200 |
Feb 16, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 700 |
Feb 15, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Feb 14, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1,100 |
Feb 13, 2024 | 15.79 | 15.79 | 15.78 | 15.78 | 15.78 | 2,500 |
Feb 12, 2024 | 15.97 | 15.99 | 15.95 | 15.99 | 15.99 | 1,400 |
Feb 09, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1,400 |
Feb 08, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 600 |
Feb 07, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Feb 06, 2024 | 16.13 | 16.14 | 16.13 | 16.14 | 16.14 | 34,600 |
Feb 05, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 300 |
Feb 02, 2024 | 16.10 | 16.14 | 16.09 | 16.14 | 16.14 | 300 |
Feb 01, 2024 | 16.22 | 16.35 | 16.20 | 16.29 | 16.29 | 5,000 |
Jan 31, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jan 30, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Jan 29, 2024 | 16.06 | 16.13 | 16.06 | 16.10 | 16.10 | 1,700 |
Jan 26, 2024 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | 500 |
Jan 25, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Jan 24, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Jan 23, 2024 | 16.05 | 16.10 | 16.05 | 16.09 | 16.09 | 500 |
Jan 22, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Jan 19, 2024 | 16.10 | 16.10 | 16.05 | 16.05 | 16.05 | 700 |
Jan 18, 2024 | 15.93 | 16.03 | 15.93 | 16.03 | 16.03 | 2,800 |
Jan 17, 2024 | 16.05 | 16.05 | 15.90 | 15.90 | 15.90 | 900 |
Jan 16, 2024 | 16.17 | 16.18 | 16.07 | 16.08 | 16.08 | 1,700 |
Jan 15, 2024 | 16.29 | 16.32 | 16.29 | 16.32 | 16.32 | 300 |
Jan 12, 2024 | 16.26 | 16.26 | 16.20 | 16.24 | 16.24 | 4,500 |
Jan 11, 2024 | 16.09 | 16.10 | 15.98 | 16.08 | 16.08 | 32,300 |
Jan 10, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Jan 09, 2024 | 16.11 | 16.11 | 16.10 | 16.10 | 16.10 | 600 |
Jan 08, 2024 | 16.03 | 16.08 | 16.03 | 16.08 | 16.08 | 900 |
Jan 05, 2024 | 16.24 | 16.24 | 16.23 | 16.23 | 16.23 | 500 |
Jan 04, 2024 | 16.18 | 16.23 | 16.18 | 16.23 | 16.23 | 1,400 |
Jan 03, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 200 |
Jan 02, 2024 | 16.31 | 16.43 | 16.31 | 16.35 | 16.35 | 1,500 |
Dec 29, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Dec 28, 2023 | 16.49 | 16.49 | 16.41 | 16.41 | 16.41 | 1,100 |
Dec 27, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1,600 |
Dec 22, 2023 | 16.41 | 16.41 | 16.33 | 16.33 | 16.33 | 400 |
Dec 21, 2023 | 16.23 | 16.24 | 16.19 | 16.23 | 16.23 | 3,300 |
Dec 20, 2023 | 16.14 | 16.14 | 16.13 | 16.13 | 16.13 | 200 |
Dec 19, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Dec 18, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Dec 15, 2023 | 16.15 | 16.15 | 16.01 | 16.05 | 16.05 | 600 |
Dec 14, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 600 |
Dec 13, 2023 | 15.92 | 16.07 | 15.92 | 16.07 | 16.07 | 500 |
Dec 12, 2023 | 15.77 | 15.77 | 15.73 | 15.73 | 15.73 | 2,000 |
Dec 11, 2023 | 15.81 | 15.81 | 15.76 | 15.76 | 15.76 | 3,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |