Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 20.28 | 20.46 | 20.04 | 20.04 | 20.04 | 700 |
Apr 23, 2024 | 21.11 | 21.11 | 20.50 | 20.50 | 20.50 | 400 |
Apr 22, 2024 | 21.95 | 21.95 | 21.21 | 21.21 | 21.21 | 900 |
Apr 19, 2024 | 22.22 | 22.22 | 22.05 | 22.05 | 22.05 | 1,200 |
Apr 18, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Apr 17, 2024 | 22.27 | 22.49 | 22.27 | 22.49 | 22.49 | 600 |
Apr 16, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
Apr 15, 2024 | 22.36 | 22.45 | 22.35 | 22.44 | 22.44 | 2,400 |
Apr 12, 2024 | 22.42 | 22.50 | 22.42 | 22.50 | 22.50 | 400 |
Apr 11, 2024 | 22.39 | 22.40 | 22.39 | 22.40 | 22.40 | 300 |
Apr 10, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 700 |
Apr 09, 2024 | 22.21 | 22.21 | 22.20 | 22.20 | 22.20 | 700 |
Apr 08, 2024 | 22.67 | 23.00 | 22.59 | 22.67 | 22.67 | 1,900 |
Apr 05, 2024 | 22.00 | 22.54 | 21.79 | 22.45 | 22.45 | 1,800 |
Apr 04, 2024 | 21.68 | 22.32 | 21.57 | 22.32 | 22.32 | 22,100 |
Apr 03, 2024 | 20.72 | 22.23 | 20.72 | 21.53 | 21.53 | 28,500 |
Apr 02, 2024 | 20.52 | 20.52 | 20.42 | 20.42 | 20.42 | 5,100 |
Apr 01, 2024 | 20.21 | 20.70 | 20.21 | 20.70 | 20.70 | 1,500 |
Mar 28, 2024 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | 800 |
Mar 27, 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 400 |
Mar 26, 2024 | 20.30 | 20.64 | 20.29 | 20.50 | 20.50 | 75,600 |
Mar 25, 2024 | 19.55 | 20.51 | 19.55 | 20.41 | 20.41 | 2,700 |
Mar 22, 2024 | 20.41 | 20.50 | 20.41 | 20.50 | 20.50 | 1,300 |
Mar 21, 2024 | 20.01 | 20.50 | 20.01 | 20.50 | 20.50 | 1,900 |
Mar 20, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Mar 19, 2024 | 19.94 | 20.00 | 19.91 | 19.91 | 19.91 | 1,300 |
Mar 18, 2024 | 19.52 | 19.65 | 19.51 | 19.65 | 19.65 | 300 |
Mar 15, 2024 | 19.56 | 19.60 | 19.56 | 19.60 | 19.60 | 500 |
Mar 14, 2024 | 19.66 | 19.66 | 19.65 | 19.65 | 19.65 | 300 |
Mar 13, 2024 | 19.56 | 19.75 | 19.56 | 19.75 | 19.75 | 2,600 |
Mar 12, 2024 | 18.33 | 19.95 | 18.33 | 19.75 | 19.75 | 3,200 |
Mar 11, 2024 | 18.01 | 18.43 | 18.01 | 18.43 | 18.43 | 1,500 |
Mar 08, 2024 | 17.80 | 18.07 | 17.80 | 18.07 | 18.07 | 2,700 |
Mar 07, 2024 | 17.80 | 18.00 | 17.75 | 18.00 | 18.00 | 1,700 |
Mar 06, 2024 | 17.79 | 17.80 | 17.75 | 17.80 | 17.80 | 1,100 |
Mar 05, 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 800 |
Mar 04, 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 3,100 |
Mar 01, 2024 | 17.62 | 17.62 | 17.60 | 17.61 | 17.61 | 1,500 |
Feb 29, 2024 | 17.50 | 17.62 | 17.46 | 17.50 | 17.50 | 5,300 |
Feb 28, 2024 | 17.51 | 17.65 | 17.50 | 17.50 | 17.50 | 5,400 |
Feb 27, 2024 | 18.00 | 18.00 | 17.44 | 17.70 | 17.70 | 2,100 |
Feb 26, 2024 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 2,600 |
Feb 23, 2024 | 17.09 | 17.30 | 17.09 | 17.25 | 17.25 | 7,500 |
Feb 22, 2024 | 17.02 | 17.17 | 16.97 | 17.04 | 17.04 | 3,200 |
Feb 22, 2024 | 0.055 Dividend | |||||
Feb 21, 2024 | 16.93 | 17.02 | 16.51 | 17.00 | 16.94 | 6,600 |
Feb 20, 2024 | 17.00 | 17.00 | 16.73 | 16.89 | 16.84 | 3,600 |
Feb 16, 2024 | 17.32 | 17.32 | 16.50 | 16.50 | 16.45 | 1,800 |
Feb 15, 2024 | 16.50 | 17.29 | 16.50 | 17.01 | 16.95 | 5,200 |
Feb 14, 2024 | 14.99 | 16.41 | 14.85 | 16.39 | 16.34 | 13,200 |
Feb 13, 2024 | 14.68 | 14.85 | 14.68 | 14.80 | 14.75 | 2,300 |
Feb 12, 2024 | 15.00 | 15.02 | 14.50 | 14.79 | 14.74 | 7,800 |
Feb 09, 2024 | 15.28 | 15.30 | 15.05 | 15.05 | 15.00 | 1,200 |
Feb 08, 2024 | 15.53 | 15.53 | 15.15 | 15.23 | 15.18 | 4,500 |
Feb 07, 2024 | 15.38 | 15.84 | 15.38 | 15.78 | 15.73 | 1,600 |
Feb 06, 2024 | 15.50 | 15.68 | 15.15 | 15.15 | 15.10 | 5,900 |
Feb 05, 2024 | 15.84 | 15.85 | 15.50 | 15.70 | 15.65 | 4,500 |
Feb 02, 2024 | 15.66 | 15.79 | 15.60 | 15.79 | 15.74 | 900 |
Feb 01, 2024 | 15.76 | 15.79 | 15.75 | 15.79 | 15.74 | 5,000 |
Jan 31, 2024 | 15.90 | 15.90 | 15.76 | 15.76 | 15.71 | 2,900 |
Jan 30, 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.85 | 8,000 |
Jan 29, 2024 | 16.50 | 16.50 | 16.00 | 16.02 | 15.97 | 9,200 |
Jan 26, 2024 | 16.52 | 16.52 | 16.07 | 16.07 | 16.02 | 2,900 |
Jan 25, 2024 | 16.56 | 16.56 | 16.55 | 16.55 | 16.50 | 1,800 |
Jan 24, 2024 | 16.71 | 16.71 | 16.60 | 16.60 | 16.55 | 1,100 |
Jan 23, 2024 | 16.74 | 16.74 | 16.64 | 16.64 | 16.59 | 1,200 |
Jan 22, 2024 | 16.51 | 16.54 | 16.51 | 16.54 | 16.49 | 800 |
Jan 19, 2024 | 17.26 | 17.27 | 16.50 | 16.56 | 16.51 | 5,500 |
Jan 18, 2024 | 17.60 | 17.60 | 17.09 | 17.16 | 17.10 | 1,900 |
Jan 17, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | - |
Jan 16, 2024 | 17.86 | 17.86 | 17.70 | 17.70 | 17.64 | 400 |
Jan 15, 2024 | 17.89 | 17.99 | 17.89 | 17.96 | 17.90 | 300 |
Jan 12, 2024 | 17.85 | 18.01 | 17.60 | 18.01 | 17.95 | 3,100 |
Jan 11, 2024 | 17.85 | 18.06 | 17.85 | 17.92 | 17.86 | 2,500 |
Jan 10, 2024 | 18.04 | 18.04 | 17.86 | 18.00 | 17.94 | 2,900 |
Jan 09, 2024 | 17.60 | 18.35 | 17.60 | 18.15 | 18.09 | 4,800 |
Jan 08, 2024 | 16.95 | 17.59 | 16.80 | 17.51 | 17.45 | 4,100 |
Jan 05, 2024 | 16.94 | 16.95 | 16.94 | 16.95 | 16.90 | 1,500 |
Jan 04, 2024 | 16.50 | 17.00 | 16.50 | 16.95 | 16.90 | 1,900 |
Jan 03, 2024 | 16.77 | 16.82 | 16.62 | 16.74 | 16.69 | 1,000 |
Jan 02, 2024 | 16.00 | 16.98 | 16.00 | 16.67 | 16.62 | 7,000 |
Dec 29, 2023 | 16.36 | 16.36 | 16.33 | 16.35 | 16.30 | 400 |
Dec 28, 2023 | 16.10 | 16.50 | 16.10 | 16.46 | 16.41 | 2,100 |
Dec 27, 2023 | 16.25 | 16.25 | 15.97 | 16.02 | 15.97 | 3,500 |
Dec 22, 2023 | 16.00 | 16.24 | 16.00 | 16.24 | 16.19 | 1,500 |
Dec 21, 2023 | 16.00 | 16.20 | 16.00 | 16.20 | 16.15 | 2,400 |
Dec 20, 2023 | 15.90 | 16.11 | 15.90 | 16.00 | 15.95 | 5,800 |
Dec 19, 2023 | 15.60 | 15.89 | 15.60 | 15.89 | 15.84 | 18,300 |
Dec 18, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | 700 |
Dec 15, 2023 | 15.90 | 16.00 | 15.89 | 15.90 | 15.85 | 7,500 |
Dec 14, 2023 | 15.81 | 15.90 | 15.80 | 15.80 | 15.75 | 2,200 |
Dec 13, 2023 | 16.00 | 16.00 | 15.59 | 15.81 | 15.76 | 5,800 |
Dec 12, 2023 | 16.01 | 16.01 | 16.00 | 16.00 | 15.95 | 2,900 |
Dec 11, 2023 | 16.01 | 16.01 | 16.00 | 16.00 | 15.95 | 4,000 |
Dec 08, 2023 | 16.00 | 16.10 | 16.00 | 16.00 | 15.95 | 9,000 |
Dec 07, 2023 | 15.86 | 16.30 | 15.79 | 15.80 | 15.75 | 8,700 |
Dec 06, 2023 | 15.75 | 16.05 | 15.75 | 16.05 | 16.00 | 1,200 |
Dec 05, 2023 | 15.95 | 16.04 | 15.50 | 15.62 | 15.57 | 5,400 |
Dec 04, 2023 | 16.79 | 16.79 | 15.75 | 15.95 | 15.90 | 4,700 |
Dec 01, 2023 | 16.30 | 16.30 | 15.90 | 16.17 | 16.12 | 16,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |