Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 600 |
Apr 30, 2024 | 14.25 | 14.25 | 13.80 | 14.10 | 14.10 | 4,600 |
Apr 29, 2024 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | 3,200 |
Apr 26, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 100 |
Apr 25, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 300 |
Apr 24, 2024 | 14.75 | 15.05 | 14.50 | 14.75 | 14.75 | 3,500 |
Apr 23, 2024 | 15.10 | 15.10 | 14.70 | 14.89 | 14.89 | 1,300 |
Apr 22, 2024 | 15.16 | 15.40 | 14.70 | 14.70 | 14.70 | 3,200 |
Apr 19, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 300 |
Apr 18, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Apr 17, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 400 |
Apr 16, 2024 | 14.60 | 14.61 | 14.60 | 14.61 | 14.61 | 700 |
Apr 15, 2024 | 14.77 | 15.01 | 14.77 | 15.01 | 15.01 | 1,100 |
Apr 12, 2024 | 14.87 | 14.87 | 14.69 | 14.69 | 14.69 | 3,500 |
Apr 11, 2024 | 14.91 | 14.93 | 14.71 | 14.71 | 14.71 | 5,300 |
Apr 10, 2024 | 15.31 | 15.40 | 15.00 | 15.05 | 15.05 | 4,600 |
Apr 09, 2024 | 15.51 | 15.51 | 15.48 | 15.50 | 15.50 | 2,100 |
Apr 08, 2024 | 15.91 | 16.00 | 15.61 | 15.75 | 15.75 | 3,100 |
Apr 05, 2024 | 15.99 | 16.49 | 15.85 | 15.90 | 15.90 | 9,300 |
Apr 04, 2024 | 16.03 | 16.18 | 15.75 | 16.09 | 16.09 | 1,500 |
Apr 03, 2024 | 16.21 | 16.90 | 15.93 | 15.93 | 15.93 | 6,300 |
Apr 02, 2024 | 17.28 | 17.28 | 16.63 | 16.84 | 16.84 | 8,500 |
Apr 01, 2024 | 17.22 | 17.80 | 17.02 | 17.20 | 17.20 | 2,800 |
Mar 28, 2024 | 17.37 | 17.75 | 16.59 | 17.75 | 17.75 | 6,700 |
Mar 27, 2024 | 16.94 | 17.28 | 16.30 | 16.95 | 16.95 | 900 |
Mar 26, 2024 | 16.45 | 16.45 | 16.43 | 16.43 | 16.43 | 600 |
Mar 25, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Mar 22, 2024 | 16.25 | 16.56 | 16.25 | 16.52 | 16.52 | 900 |
Mar 21, 2024 | 16.51 | 16.51 | 16.20 | 16.20 | 16.20 | 1,200 |
Mar 20, 2024 | 16.43 | 16.60 | 16.11 | 16.49 | 16.49 | 9,100 |
Mar 19, 2024 | 16.91 | 16.91 | 16.48 | 16.48 | 16.48 | 1,600 |
Mar 18, 2024 | 17.34 | 17.34 | 16.81 | 16.81 | 16.81 | 2,200 |
Mar 15, 2024 | 16.95 | 17.40 | 16.95 | 17.40 | 17.40 | 10,300 |
Mar 14, 2024 | 16.50 | 16.55 | 16.21 | 16.21 | 16.21 | 6,300 |
Mar 13, 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 3,900 |
Mar 12, 2024 | 16.75 | 16.90 | 16.75 | 16.75 | 16.75 | 1,400 |
Mar 11, 2024 | 16.41 | 16.91 | 16.41 | 16.46 | 16.46 | 2,000 |
Mar 08, 2024 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | 5,200 |
Mar 07, 2024 | 16.78 | 17.00 | 16.66 | 16.80 | 16.80 | 4,600 |
Mar 06, 2024 | 16.71 | 17.38 | 16.61 | 16.61 | 16.61 | 7,200 |
Mar 05, 2024 | 17.40 | 17.40 | 16.76 | 16.76 | 16.76 | 6,400 |
Mar 05, 2024 | 0.14 Dividend | |||||
Mar 04, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.77 | 500 |
Mar 01, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.18 | 300 |
Feb 29, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.13 | 300 |
Feb 28, 2024 | 16.73 | 17.35 | 16.73 | 16.75 | 16.61 | 2,400 |
Feb 27, 2024 | 16.84 | 17.00 | 16.84 | 17.00 | 16.86 | 1,400 |
Feb 26, 2024 | 16.58 | 16.84 | 16.58 | 16.84 | 16.70 | 1,100 |
Feb 23, 2024 | 16.76 | 16.85 | 16.66 | 16.68 | 16.54 | 4,000 |
Feb 22, 2024 | 16.99 | 16.99 | 16.81 | 16.85 | 16.71 | 3,300 |
Feb 21, 2024 | 16.89 | 16.89 | 16.88 | 16.88 | 16.74 | 1,300 |
Feb 20, 2024 | 17.01 | 17.34 | 17.01 | 17.10 | 16.96 | 1,700 |
Feb 16, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.81 | 1,100 |
Feb 15, 2024 | 17.50 | 17.50 | 17.06 | 17.34 | 17.20 | 600 |
Feb 14, 2024 | 16.98 | 17.70 | 16.74 | 17.70 | 17.55 | 3,800 |
Feb 13, 2024 | 16.95 | 17.90 | 16.95 | 16.99 | 16.85 | 4,600 |
Feb 12, 2024 | 17.42 | 17.42 | 17.22 | 17.22 | 17.08 | 1,100 |
Feb 09, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.28 | 400 |
Feb 08, 2024 | 16.70 | 17.50 | 16.70 | 17.01 | 16.87 | 2,300 |
Feb 07, 2024 | 17.54 | 17.76 | 16.85 | 17.10 | 16.96 | 6,700 |
Feb 06, 2024 | 17.74 | 17.74 | 17.50 | 17.50 | 17.36 | 900 |
Feb 05, 2024 | 17.85 | 17.85 | 17.16 | 17.75 | 17.60 | 2,000 |
Feb 02, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.83 | 200 |
Feb 01, 2024 | 18.14 | 18.14 | 18.00 | 18.08 | 17.93 | 2,900 |
Jan 31, 2024 | 18.09 | 18.11 | 17.95 | 18.02 | 17.87 | 2,200 |
Jan 30, 2024 | 18.47 | 18.47 | 18.30 | 18.30 | 18.15 | 400 |
Jan 29, 2024 | 18.35 | 18.41 | 18.16 | 18.16 | 18.01 | 1,200 |
Jan 26, 2024 | 18.25 | 18.56 | 18.25 | 18.36 | 18.21 | 3,500 |
Jan 25, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.97 | - |
Jan 24, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.97 | 300 |
Jan 23, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.90 | 300 |
Jan 22, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.87 | 400 |
Jan 19, 2024 | 18.00 | 18.30 | 17.95 | 17.95 | 17.80 | 2,400 |
Jan 18, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.70 | 800 |
Jan 17, 2024 | 17.85 | 17.85 | 17.80 | 17.81 | 17.66 | 2,700 |
Jan 16, 2024 | 17.65 | 17.65 | 17.60 | 17.65 | 17.50 | 1,300 |
Jan 12, 2024 | 18.48 | 18.48 | 17.53 | 17.53 | 17.38 | 8,000 |
Jan 11, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | 600 |
Jan 10, 2024 | 17.56 | 18.25 | 17.56 | 18.10 | 17.95 | 2,700 |
Jan 09, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | 300 |
Jan 08, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | - |
Jan 05, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | - |
Jan 04, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | 100 |
Jan 03, 2024 | 17.39 | 18.00 | 17.39 | 18.00 | 17.85 | 1,100 |
Jan 02, 2024 | 18.00 | 18.50 | 17.87 | 18.49 | 18.34 | 3,400 |
Dec 29, 2023 | 17.74 | 18.00 | 17.17 | 17.93 | 17.78 | 3,700 |
Dec 28, 2023 | 17.55 | 17.55 | 17.25 | 17.53 | 17.38 | 5,200 |
Dec 27, 2023 | 17.50 | 17.95 | 17.19 | 17.26 | 17.12 | 2,300 |
Dec 26, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.59 | - |
Dec 22, 2023 | 17.07 | 17.74 | 17.07 | 17.74 | 17.59 | 400 |
Dec 21, 2023 | 17.45 | 17.98 | 17.45 | 17.98 | 17.83 | 600 |
Dec 20, 2023 | 17.00 | 17.30 | 16.88 | 17.10 | 16.96 | 4,800 |
Dec 19, 2023 | 16.87 | 17.11 | 16.60 | 17.11 | 16.97 | 4,900 |
Dec 18, 2023 | 16.82 | 16.88 | 16.82 | 16.88 | 16.74 | 500 |
Dec 15, 2023 | 16.86 | 17.10 | 16.82 | 16.82 | 16.68 | 2,700 |
Dec 14, 2023 | 16.75 | 16.80 | 16.70 | 16.70 | 16.56 | 2,000 |
Dec 13, 2023 | 16.75 | 16.86 | 16.65 | 16.65 | 16.51 | 2,300 |
Dec 12, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 1,000 |
Dec 11, 2023 | 16.85 | 17.36 | 16.41 | 16.79 | 16.65 | 6,000 |
Dec 08, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |