Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 150 |
May 02, 2024 | 13.44 | 13.44 | 13.40 | 13.40 | 13.40 | 1,410 |
May 01, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Apr 30, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Apr 29, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 102 |
Apr 26, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Apr 25, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Apr 25, 2024 | 0.053598 Dividend | |||||
Apr 24, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | 2,752 |
Apr 23, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
Apr 22, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
Apr 19, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
Apr 18, 2024 | 13.55 | 13.70 | 13.55 | 13.70 | 13.65 | 434 |
Apr 17, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | - |
Apr 16, 2024 | 14.17 | 14.17 | 14.07 | 14.07 | 14.02 | 327 |
Apr 15, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | 234 |
Apr 12, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | - |
Apr 11, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | - |
Apr 10, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | 1,643 |
Apr 09, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | - |
Apr 08, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | 1,000 |
Apr 05, 2024 | 13.96 | 14.07 | 13.96 | 14.07 | 14.02 | 2,355 |
Apr 04, 2024 | 14.36 | 14.36 | 13.95 | 13.95 | 13.90 | 554 |
Apr 03, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.79 | - |
Apr 02, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.79 | 459 |
Apr 01, 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 13.96 | 314 |
Mar 28, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
Mar 27, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 302 |
Mar 26, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
Mar 25, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 528 |
Mar 22, 2024 | 13.81 | 13.81 | 13.70 | 13.70 | 13.65 | 222 |
Mar 21, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | - |
Mar 20, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | - |
Mar 19, 2024 | 14.30 | 14.53 | 14.30 | 14.53 | 14.48 | 812 |
Mar 18, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | 1,057 |
Mar 15, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | 370 |
Mar 14, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 681 |
Mar 13, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.27 | 376 |
Mar 12, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
Mar 11, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
Mar 08, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
Mar 07, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | 742 |
Mar 06, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.39 | 190 |
Mar 05, 2024 | 15.64 | 15.64 | 15.40 | 15.63 | 15.57 | 666 |
Mar 04, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.88 | - |
Mar 01, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.88 | - |
Feb 29, 2024 | 16.08 | 16.16 | 15.94 | 15.94 | 15.88 | 1,283 |
Feb 28, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - |
Feb 27, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - |
Feb 26, 2024 | 16.19 | 16.20 | 16.00 | 16.00 | 15.94 | 1,744 |
Feb 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.53 | 236 |
Feb 22, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
Feb 21, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
Feb 20, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | 271 |
Feb 16, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | - |
Feb 15, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | - |
Feb 14, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | 1,033 |
Feb 13, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | - |
Feb 12, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | - |
Feb 09, 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.78 | 5,601 |
Feb 08, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.68 | 544 |
Feb 07, 2024 | 17.42 | 17.70 | 17.42 | 17.70 | 17.63 | 24,184 |
Feb 06, 2024 | 17.37 | 17.39 | 17.35 | 17.39 | 17.32 | 13,039 |
Feb 05, 2024 | 17.30 | 17.50 | 17.30 | 17.40 | 17.33 | 5,643 |
Feb 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | 1,037 |
Feb 01, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.28 | 401 |
Jan 31, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
Jan 30, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
Jan 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
Jan 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | 245 |
Jan 25, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
Jan 24, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
Jan 23, 2024 | 18.27 | 18.27 | 17.87 | 17.89 | 17.82 | 2,905 |
Jan 22, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.58 | 557 |
Jan 19, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | 1,058 |
Jan 18, 2024 | 17.43 | 17.44 | 17.43 | 17.44 | 17.37 | 560 |
Jan 17, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.67 | 187 |
Jan 16, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
Jan 12, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | 249 |
Jan 11, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | - |
Jan 10, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | 183 |
Jan 09, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | - |
Jan 08, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | 510 |
Jan 05, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.33 | 176 |
Jan 04, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.11 | - |
Jan 03, 2024 | 17.10 | 17.18 | 17.10 | 17.18 | 17.11 | 28,217 |
Jan 02, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | 369 |
Dec 29, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.76 | 177 |
Dec 28, 2023 | 17.00 | 17.00 | 16.65 | 16.65 | 16.59 | 3,137 |
Dec 27, 2023 | 17.38 | 17.38 | 16.37 | 16.48 | 16.42 | 3,067 |
Dec 26, 2023 | 17.57 | 17.80 | 17.57 | 17.80 | 17.73 | 399 |
Dec 22, 2023 | 18.11 | 18.11 | 17.29 | 17.29 | 17.22 | 1,507 |
Dec 21, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.21 | 297 |
Dec 20, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.30 | 920 |
Dec 19, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | - |
Dec 18, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | - |
Dec 15, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | 466 |
Dec 14, 2023 | 20.20 | 20.40 | 20.20 | 20.40 | 20.32 | 4,059 |
Dec 13, 2023 | 20.07 | 20.25 | 20.00 | 20.20 | 20.12 | 7,887 |
Dec 12, 2023 | 20.07 | 20.20 | 19.82 | 19.84 | 19.76 | 123,660 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |