Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 138 |
Apr 24, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
Apr 23, 2024 | 14.19 | 14.45 | 14.19 | 14.45 | 14.45 | 138 |
Apr 22, 2024 | 14.23 | 14.50 | 14.23 | 14.50 | 14.50 | 150 |
Apr 19, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Apr 18, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
Apr 17, 2024 | 14.27 | 14.48 | 14.24 | 14.48 | 14.48 | 525 |
Apr 16, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Apr 15, 2024 | 15.01 | 15.32 | 15.01 | 15.32 | 15.32 | 3 |
Apr 12, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Apr 11, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 210 |
Apr 10, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Apr 09, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Apr 08, 2024 | 15.37 | 16.20 | 15.37 | 16.20 | 16.20 | 100 |
Apr 05, 2024 | 15.42 | 15.68 | 15.42 | 15.68 | 15.68 | 500 |
Apr 04, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Apr 03, 2024 | 14.90 | 15.08 | 14.90 | 15.08 | 15.08 | 500 |
Apr 02, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Mar 28, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Mar 27, 2024 | 15.23 | 15.54 | 15.18 | 15.18 | 15.18 | 256 |
Mar 26, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Mar 25, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Mar 22, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Mar 21, 2024 | 15.22 | 15.40 | 15.22 | 15.40 | 15.40 | 500 |
Mar 20, 2024 | 14.81 | 15.33 | 14.81 | 15.33 | 15.33 | 140 |
Mar 19, 2024 | 14.42 | 14.94 | 14.42 | 14.94 | 14.94 | 175 |
Mar 18, 2024 | 15.75 | 16.36 | 15.75 | 15.80 | 15.80 | 1,221 |
Mar 15, 2024 | 15.78 | 15.80 | 15.75 | 15.75 | 15.75 | 2,000 |
Mar 14, 2024 | 15.65 | 15.66 | 15.65 | 15.66 | 15.66 | 1,000 |
Mar 13, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Mar 12, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Mar 11, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Mar 08, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Mar 07, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Mar 06, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1,000 |
Mar 05, 2024 | 14.97 | 14.97 | 14.81 | 14.81 | 14.81 | 61 |
Mar 04, 2024 | 15.61 | 15.61 | 15.35 | 15.35 | 15.35 | 1,090 |
Mar 01, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Feb 29, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Feb 28, 2024 | 15.88 | 15.88 | 15.67 | 15.67 | 15.67 | 110 |
Feb 27, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Feb 26, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 31 |
Feb 23, 2024 | 15.09 | 15.58 | 15.09 | 15.55 | 15.55 | 2,620 |
Feb 22, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Feb 21, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Feb 20, 2024 | 14.94 | 15.40 | 14.94 | 15.40 | 15.40 | 300 |
Feb 19, 2024 | 15.07 | 15.07 | 15.00 | 15.05 | 15.05 | 555 |
Feb 16, 2024 | 15.82 | 15.83 | 15.82 | 15.83 | 15.83 | 1,830 |
Feb 15, 2024 | 16.50 | 16.50 | 16.17 | 16.17 | 16.17 | 515 |
Feb 14, 2024 | 15.73 | 16.15 | 15.73 | 16.15 | 16.15 | 690 |
Feb 13, 2024 | 16.12 | 16.41 | 16.12 | 16.41 | 16.41 | 47 |
Feb 12, 2024 | 16.61 | 16.82 | 16.34 | 16.34 | 16.34 | 684 |
Feb 09, 2024 | 16.68 | 17.20 | 16.68 | 17.20 | 17.20 | 290 |
Feb 08, 2024 | 16.49 | 16.84 | 16.49 | 16.84 | 16.84 | 20 |
Feb 07, 2024 | 16.48 | 16.81 | 16.45 | 16.45 | 16.45 | 328 |
Feb 06, 2024 | 16.23 | 16.24 | 16.23 | 16.24 | 16.24 | 110 |
Feb 05, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 156 |
Feb 02, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Feb 01, 2024 | 15.77 | 16.01 | 15.59 | 16.01 | 16.01 | 530 |
Jan 31, 2024 | 16.26 | 16.59 | 16.21 | 16.21 | 16.21 | 160 |
Jan 30, 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 1,207 |
Jan 29, 2024 | 16.42 | 16.77 | 16.42 | 16.77 | 16.77 | 300 |
Jan 26, 2024 | 16.33 | 16.62 | 16.33 | 16.59 | 16.59 | 120 |
Jan 25, 2024 | 15.80 | 16.42 | 15.80 | 16.42 | 16.42 | 820 |
Jan 24, 2024 | 15.58 | 16.05 | 15.58 | 15.89 | 15.89 | 205 |
Jan 23, 2024 | 15.72 | 16.08 | 15.70 | 15.70 | 15.70 | 100 |
Jan 22, 2024 | 15.85 | 16.61 | 15.85 | 16.00 | 16.00 | 1,250 |
Jan 19, 2024 | 15.81 | 15.81 | 15.53 | 15.53 | 15.53 | 500 |
Jan 18, 2024 | 15.93 | 16.35 | 15.93 | 16.14 | 16.14 | 230 |
Jan 17, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jan 16, 2024 | 15.48 | 15.73 | 15.48 | 15.73 | 15.73 | 200 |
Jan 15, 2024 | 15.45 | 15.79 | 15.45 | 15.78 | 15.78 | 101 |
Jan 12, 2024 | 15.36 | 15.68 | 15.36 | 15.68 | 15.68 | 250 |
Jan 11, 2024 | 15.35 | 15.78 | 15.35 | 15.78 | 15.78 | 633 |
Jan 10, 2024 | 15.10 | 15.35 | 15.10 | 15.35 | 15.35 | 1,500 |
Jan 09, 2024 | 15.77 | 15.77 | 15.00 | 15.00 | 15.00 | 1,318 |
Jan 08, 2024 | 15.45 | 15.99 | 15.45 | 15.99 | 15.99 | 200 |
Jan 05, 2024 | 15.05 | 15.35 | 15.05 | 15.35 | 15.35 | 140 |
Jan 04, 2024 | 15.47 | 15.79 | 15.23 | 15.23 | 15.23 | 1,290 |
Jan 03, 2024 | 15.95 | 15.95 | 15.53 | 15.53 | 15.53 | - |
Jan 02, 2024 | 16.18 | 16.18 | 16.05 | 16.05 | 16.05 | 399 |
Dec 29, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Dec 28, 2023 | 16.52 | 16.70 | 16.52 | 16.69 | 16.69 | 180 |
Dec 27, 2023 | 16.28 | 16.54 | 16.24 | 16.54 | 16.54 | 120 |
Dec 22, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Dec 21, 2023 | 15.78 | 16.22 | 15.78 | 16.15 | 16.15 | 804 |
Dec 20, 2023 | 16.22 | 16.57 | 16.22 | 16.57 | 16.57 | 6 |
Dec 19, 2023 | 15.85 | 16.34 | 15.84 | 16.34 | 16.34 | 360 |
Dec 18, 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 500 |
Dec 15, 2023 | 15.33 | 15.67 | 15.33 | 15.67 | 15.67 | 50 |
Dec 14, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Dec 13, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Dec 12, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Dec 11, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Dec 08, 2023 | 14.64 | 14.96 | 14.64 | 14.96 | 14.96 | 100 |
Dec 07, 2023 | 14.95 | 15.27 | 14.95 | 15.27 | 15.27 | 327 |
Dec 06, 2023 | 14.89 | 15.49 | 14.89 | 15.49 | 15.49 | 420 |
Dec 05, 2023 | 14.99 | 15.20 | 14.99 | 15.20 | 15.20 | 300 |
Dec 04, 2023 | 14.92 | 15.22 | 14.92 | 15.22 | 15.22 | 600 |
Dec 01, 2023 | 14.15 | 14.47 | 14.15 | 14.47 | 14.47 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |