Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.78 | 16.84 | 16.78 | 16.82 | 16.82 | 22 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1,047 |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 245 |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 68 |
Apr 18, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1,118 |
Apr 17, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 241 |
Apr 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 10,295 |
Apr 15, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 191 |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16 |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 11 |
Apr 05, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 11 |
Apr 04, 2024 | 17.02 | 17.02 | 16.08 | 16.08 | 16.08 | 12,546 |
Apr 03, 2024 | 16.92 | 17.04 | 16.84 | 16.93 | 16.93 | 290 |
Apr 02, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 180 |
Mar 28, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 500 |
Mar 27, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 295 |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 16.36 | 16.64 | 16.36 | 16.64 | 16.64 | 113 |
Mar 22, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 17 |
Mar 21, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 25 |
Mar 20, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 18 |
Mar 19, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 18 |
Mar 18, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 27 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 4,213 |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 15.22 | 15.22 | 15.20 | 15.20 | 15.20 | 4,363 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 17 |
Mar 06, 2024 | 15.41 | 15.41 | 15.36 | 15.36 | 15.36 | 7,819 |
Mar 05, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 17 |
Mar 04, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 17 |
Mar 01, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 45 |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 57 |
Feb 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,904 |
Feb 22, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 12 |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 60 |
Feb 19, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 40 |
Feb 16, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 77 |
Feb 15, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 20 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 610 |
Feb 12, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 20 |
Feb 09, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 7 |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 21 |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 175 |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 9 |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 21 |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 47 |
Jan 19, 2024 | 14.78 | 14.78 | 14.66 | 14.66 | 14.66 | 508 |
Jan 18, 2024 | 14.66 | 14.66 | 14.56 | 14.56 | 14.56 | 29 |
Jan 17, 2024 | 14.48 | 14.66 | 14.48 | 14.50 | 14.50 | 209 |
Jan 16, 2024 | 14.76 | 14.76 | 14.54 | 14.66 | 14.66 | 548 |
Jan 15, 2024 | 14.92 | 14.92 | 14.86 | 14.86 | 14.86 | 295 |
Jan 12, 2024 | 14.98 | 14.98 | 14.76 | 14.98 | 14.98 | 256 |
Jan 11, 2024 | 14.68 | 14.68 | 14.58 | 14.64 | 14.64 | 2,023 |
Jan 10, 2024 | 14.62 | 14.64 | 14.54 | 14.54 | 14.54 | 289 |
Jan 09, 2024 | 14.82 | 14.82 | 14.66 | 14.71 | 14.71 | 481 |
Jan 08, 2024 | 14.94 | 14.94 | 14.74 | 14.82 | 14.82 | 1,256 |
Jan 05, 2024 | 14.96 | 15.04 | 14.84 | 14.84 | 14.84 | 162 |
Jan 04, 2024 | 15.40 | 15.46 | 15.04 | 15.26 | 15.26 | 537 |
Jan 03, 2024 | 15.36 | 15.36 | 15.22 | 15.22 | 15.22 | 519 |
Jan 02, 2024 | 15.30 | 15.50 | 15.30 | 15.36 | 15.36 | 674 |
Dec 29, 2023 | 15.24 | 15.54 | 15.24 | 15.50 | 15.50 | 286 |
Dec 28, 2023 | 15.56 | 15.58 | 15.18 | 15.18 | 15.18 | 135 |
Dec 27, 2023 | 16.12 | 16.12 | 15.44 | 15.44 | 15.44 | 85 |
Dec 22, 2023 | 15.74 | 15.96 | 15.74 | 15.88 | 15.88 | 299 |
Dec 21, 2023 | 15.78 | 15.90 | 15.72 | 15.90 | 15.90 | 339 |
Dec 20, 2023 | 15.78 | 15.82 | 15.58 | 15.58 | 15.58 | 159 |
Dec 19, 2023 | 16.06 | 16.06 | 15.66 | 15.66 | 15.66 | 679 |
Dec 18, 2023 | 15.76 | 15.84 | 15.74 | 15.84 | 15.84 | 308 |
Dec 15, 2023 | 15.82 | 15.82 | 15.56 | 15.66 | 15.66 | 255 |
Dec 14, 2023 | 15.76 | 15.76 | 15.58 | 15.64 | 15.64 | 75 |
Dec 13, 2023 | 14.98 | 15.32 | 14.94 | 15.08 | 15.08 | 730 |
Dec 12, 2023 | 15.04 | 15.04 | 14.84 | 14.90 | 14.90 | 255 |
Dec 11, 2023 | 15.64 | 15.64 | 15.30 | 15.52 | 15.52 | 456 |
Dec 08, 2023 | 16.46 | 16.46 | 15.50 | 15.53 | 15.53 | 767 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |