Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 453 |
May 02, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
May 01, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Apr 30, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Apr 29, 2024 | 15.80 | 16.04 | 15.80 | 16.04 | 16.04 | 7,700 |
Apr 26, 2024 | 15.91 | 16.10 | 15.76 | 15.76 | 15.76 | 900 |
Apr 25, 2024 | 15.45 | 15.55 | 15.45 | 15.55 | 15.55 | 1,400 |
Apr 24, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Apr 23, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 500 |
Apr 22, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Apr 19, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 300 |
Apr 18, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 300 |
Apr 17, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1,100 |
Apr 16, 2024 | 16.75 | 16.75 | 16.21 | 16.21 | 16.21 | 1,500 |
Apr 15, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 100 |
Apr 12, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Apr 11, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 4,200 |
Apr 10, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Apr 09, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Apr 08, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 700 |
Apr 05, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 200 |
Apr 04, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
Apr 03, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 300 |
Apr 02, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Apr 01, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
Mar 28, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 700 |
Mar 28, 2024 | 0.198 Dividend | |||||
Mar 27, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | - |
Mar 26, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | - |
Mar 25, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | - |
Mar 22, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 800 |
Mar 21, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 700 |
Mar 20, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.56 | 100 |
Mar 19, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.72 | - |
Mar 18, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.72 | - |
Mar 15, 2024 | 16.46 | 16.92 | 16.46 | 16.92 | 16.72 | 800 |
Mar 14, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.06 | 200 |
Mar 13, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | 900 |
Mar 12, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
Mar 11, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
Mar 08, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
Mar 07, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
Mar 06, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
Mar 05, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
Mar 04, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | 100 |
Mar 01, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
Feb 29, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
Feb 28, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
Feb 27, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
Feb 26, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | 100 |
Feb 23, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.60 | - |
Feb 22, 2024 | 15.66 | 15.79 | 15.66 | 15.79 | 15.60 | 600 |
Feb 21, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.14 | 500 |
Feb 20, 2024 | 15.65 | 15.70 | 15.65 | 15.70 | 15.51 | 1,300 |
Feb 16, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.68 | 5,800 |
Feb 15, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.68 | 200 |
Feb 14, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - |
Feb 13, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - |
Feb 12, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 1,300 |
Feb 09, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 800 |
Feb 08, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.85 | 100 |
Feb 07, 2024 | 13.90 | 13.90 | 13.39 | 13.39 | 13.23 | 1,300 |
Feb 06, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.65 | - |
Feb 05, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.65 | - |
Feb 02, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.65 | 100 |
Feb 01, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.44 | 200 |
Jan 31, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.88 | 1,400 |
Jan 30, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.87 | 16,000 |
Jan 29, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.87 | 100 |
Jan 26, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.15 | - |
Jan 25, 2024 | 14.90 | 14.90 | 14.33 | 14.33 | 14.15 | 400 |
Jan 24, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 200 |
Jan 23, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.49 | 300 |
Jan 22, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.95 | 1,700 |
Jan 19, 2024 | 14.95 | 14.95 | 14.94 | 14.94 | 14.76 | 1,400 |
Jan 18, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.33 | 3,800 |
Jan 17, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.33 | - |
Jan 16, 2024 | 14.54 | 14.54 | 14.51 | 14.51 | 14.33 | 1,000 |
Jan 12, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.81 | 2,900 |
Jan 11, 2024 | 14.81 | 14.81 | 14.37 | 14.37 | 14.20 | 2,700 |
Jan 10, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | - |
Jan 09, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | - |
Jan 08, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | 800 |
Jan 05, 2024 | 14.18 | 14.31 | 14.18 | 14.31 | 14.14 | 1,300 |
Jan 04, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.01 | 600 |
Jan 03, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.24 | - |
Jan 02, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.24 | 1,100 |
Dec 29, 2023 | 14.57 | 14.57 | 14.40 | 14.40 | 14.23 | 1,500 |
Dec 28, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | 800 |
Dec 27, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.22 | 900 |
Dec 26, 2023 | 14.48 | 14.48 | 14.14 | 14.14 | 13.96 | 7,100 |
Dec 22, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.33 | 200 |
Dec 21, 2023 | 14.03 | 14.39 | 14.03 | 14.39 | 14.22 | 600 |
Dec 20, 2023 | 13.93 | 14.25 | 13.93 | 14.25 | 14.08 | 1,800 |
Dec 19, 2023 | 13.41 | 14.25 | 13.41 | 13.74 | 13.58 | 49,700 |
Dec 18, 2023 | 13.82 | 14.09 | 13.82 | 13.82 | 13.65 | 1,300 |
Dec 15, 2023 | 14.65 | 14.65 | 14.16 | 14.62 | 14.44 | 5,100 |
Dec 14, 2023 | 14.11 | 14.43 | 13.95 | 14.43 | 14.26 | 91,000 |
Dec 13, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.05 | 2,400 |
Dec 12, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |