Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
May 02, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Apr 30, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Apr 29, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Apr 26, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Apr 25, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Apr 24, 2024 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 61 |
Apr 23, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Apr 22, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 19, 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | - |
Apr 18, 2024 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | 802 |
Apr 17, 2024 | 15.50 | 15.85 | 15.50 | 15.85 | 15.85 | 20 |
Apr 16, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Apr 15, 2024 | 16.06 | 16.48 | 16.06 | 16.48 | 16.48 | 80 |
Apr 12, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 200 |
Apr 11, 2024 | 16.60 | 16.60 | 16.59 | 16.59 | 16.59 | 150 |
Apr 10, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 200 |
Apr 09, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Apr 08, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Apr 05, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Apr 04, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Apr 03, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Apr 02, 2024 | 17.43 | 17.43 | 17.40 | 17.40 | 17.40 | 300 |
Mar 28, 2024 | 17.46 | 17.46 | 17.44 | 17.44 | 17.44 | - |
Mar 27, 2024 | 17.49 | 17.49 | 17.40 | 17.40 | 17.40 | - |
Mar 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Mar 25, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Mar 22, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Mar 21, 2024 | 16.85 | 17.21 | 16.85 | 17.21 | 17.21 | 20 |
Mar 20, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Mar 19, 2024 | 16.23 | 16.63 | 16.23 | 16.63 | 16.63 | 60 |
Mar 18, 2024 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | 50 |
Mar 15, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Mar 14, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 200 |
Mar 13, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Mar 12, 2024 | 16.80 | 16.80 | 16.61 | 16.80 | 16.80 | 4,664 |
Mar 11, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Mar 08, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 200 |
Mar 07, 2024 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 59 |
Mar 06, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Mar 05, 2024 | 16.47 | 16.90 | 16.47 | 16.90 | 16.90 | 59 |
Mar 04, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 01, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Mar 01, 2024 | 0.43 Dividend | |||||
Feb 29, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 17.57 | 243 |
Feb 28, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.08 | - |
Feb 27, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.08 | - |
Feb 26, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.18 | - |
Feb 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.18 | - |
Feb 22, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.01 | - |
Feb 21, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.08 | - |
Feb 20, 2024 | 17.60 | 18.00 | 17.39 | 17.39 | 16.97 | 4,423 |
Feb 19, 2024 | 19.06 | 19.06 | 19.05 | 19.05 | 18.59 | 241 |
Feb 16, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
Feb 15, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
Feb 14, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
Feb 13, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.00 | - |
Feb 12, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.61 | - |
Feb 09, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | 100 |
Feb 08, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.35 | - |
Feb 07, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.29 | - |
Feb 06, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.44 | - |
Feb 05, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.69 | - |
Feb 02, 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.03 | 300 |
Feb 01, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | - |
Jan 31, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
Jan 30, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.00 | - |
Jan 29, 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.03 | 61 |
Jan 26, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.63 | - |
Jan 25, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.59 | - |
Jan 24, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.35 | - |
Jan 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.55 | - |
Jan 22, 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 18.35 | - |
Jan 19, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.00 | - |
Jan 18, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.77 | - |
Jan 17, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.35 | - |
Jan 16, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | - |
Jan 15, 2024 | 19.35 | 19.65 | 19.35 | 19.65 | 19.18 | 200 |
Jan 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.89 | - |
Jan 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.03 | 200 |
Jan 10, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 18.80 | - |
Jan 09, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.94 | - |
Jan 08, 2024 | 19.11 | 19.11 | 19.05 | 19.05 | 18.59 | 60 |
Jan 05, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.76 | - |
Jan 04, 2024 | 19.25 | 19.49 | 19.25 | 19.49 | 19.02 | 140 |
Jan 03, 2024 | 19.51 | 19.70 | 19.49 | 19.70 | 19.23 | 10 |
Jan 02, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.23 | - |
Dec 29, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.01 | - |
Dec 28, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 18.92 | - |
Dec 27, 2023 | 19.50 | 19.50 | 19.40 | 19.40 | 18.94 | 24 |
Dec 22, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 18.66 | - |
Dec 21, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.84 | - |
Dec 20, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.94 | - |
Dec 19, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.55 | - |
Dec 18, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.55 | - |
Dec 15, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.64 | - |
Dec 14, 2023 | 19.30 | 19.30 | 18.92 | 18.92 | 18.47 | 200 |
Dec 13, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.67 | 100 |
Dec 12, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.62 | - |
Dec 11, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |