Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 494 |
May 06, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
May 03, 2024 | 17.66 | 17.93 | 17.66 | 17.93 | 17.93 | 494 |
May 02, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Apr 30, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Apr 29, 2024 | 17.40 | 17.40 | 17.39 | 17.39 | 17.39 | 250 |
Apr 26, 2024 | 15.91 | 17.39 | 15.91 | 17.39 | 17.39 | 510 |
Apr 25, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Apr 24, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1 |
Apr 23, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Apr 22, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Apr 19, 2024 | 15.24 | 15.24 | 15.19 | 15.19 | 15.19 | 1,630 |
Apr 18, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Apr 17, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Apr 16, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Apr 15, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Apr 12, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Apr 11, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Apr 10, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Apr 09, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Apr 08, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 75 |
Apr 05, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Apr 04, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Apr 03, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Apr 02, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Mar 28, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Mar 27, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Mar 26, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Mar 25, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Mar 22, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Mar 21, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Mar 20, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Mar 19, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Mar 18, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Mar 15, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Mar 14, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Mar 13, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Mar 12, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Mar 11, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Mar 08, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Mar 08, 2024 | 0.16 Dividend | |||||
Mar 07, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
Mar 06, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
Mar 05, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | 250 |
Mar 04, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.31 | - |
Mar 01, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.15 | - |
Feb 29, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.96 | - |
Feb 28, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.01 | - |
Feb 27, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.13 | - |
Feb 26, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.20 | - |
Feb 23, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
Feb 22, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.57 | - |
Feb 21, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.26 | - |
Feb 20, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
Feb 19, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.35 | - |
Feb 16, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.01 | - |
Feb 15, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.81 | - |
Feb 14, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.34 | - |
Feb 13, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.49 | - |
Feb 12, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | - |
Feb 09, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.77 | - |
Feb 08, 2024 | 13.99 | 13.99 | 13.95 | 13.99 | 13.83 | 2,000 |
Feb 07, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.69 | - |
Feb 06, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.59 | - |
Feb 05, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.56 | - |
Feb 02, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.55 | - |
Feb 01, 2024 | 13.54 | 13.78 | 13.54 | 13.78 | 13.63 | 45 |
Jan 31, 2024 | 12.90 | 13.85 | 12.90 | 13.73 | 13.57 | 870 |
Jan 30, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.93 | - |
Jan 29, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.94 | - |
Jan 26, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.16 | - |
Jan 25, 2024 | 13.30 | 13.30 | 13.28 | 13.28 | 13.13 | 195 |
Jan 24, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.14 | - |
Jan 23, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.12 | - |
Jan 22, 2024 | 12.97 | 13.25 | 12.97 | 13.25 | 13.10 | 408 |
Jan 19, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.10 | - |
Jan 18, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.04 | - |
Jan 17, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.00 | - |
Jan 16, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.27 | - |
Jan 15, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.27 | - |
Jan 12, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.27 | 150 |
Jan 11, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.38 | - |
Jan 10, 2024 | 13.16 | 13.30 | 13.16 | 13.30 | 13.14 | 2,000 |
Jan 09, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.08 | - |
Jan 08, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | - |
Jan 05, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.68 | - |
Jan 04, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.45 | - |
Jan 03, 2024 | 12.89 | 12.89 | 12.64 | 12.64 | 12.49 | 770 |
Jan 02, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.97 | - |
Dec 29, 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 13.12 | - |
Dec 28, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.14 | - |
Dec 27, 2023 | 13.24 | 13.28 | 13.24 | 13.28 | 13.13 | 190 |
Dec 22, 2023 | 12.98 | 13.15 | 12.98 | 13.15 | 13.00 | 98 |
Dec 21, 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.82 | - |
Dec 20, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 12.94 | - |
Dec 19, 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.82 | - |
Dec 18, 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.79 | - |
Dec 15, 2023 | 13.07 | 13.15 | 13.07 | 13.15 | 13.00 | 150 |
Dec 14, 2023 | 12.86 | 12.97 | 12.86 | 12.97 | 12.82 | 25 |
Dec 13, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |