Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 50 |
May 08, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
May 07, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
May 06, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
May 03, 2024 | 16.48 | 16.90 | 16.48 | 16.90 | 16.90 | 50 |
May 02, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Apr 30, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Apr 29, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Apr 26, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Apr 25, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Apr 24, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Apr 23, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Apr 22, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Apr 19, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Apr 18, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Apr 17, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Apr 16, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Apr 15, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Apr 12, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Apr 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Apr 10, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Apr 09, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Apr 08, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Apr 05, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 600 |
Apr 04, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Apr 03, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Apr 02, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Mar 28, 2024 | 16.50 | 17.16 | 16.50 | 17.16 | 17.16 | 20 |
Mar 27, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Mar 26, 2024 | 16.64 | 17.06 | 16.64 | 17.06 | 17.06 | 50 |
Mar 25, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 300 |
Mar 22, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Mar 21, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Mar 20, 2024 | 16.12 | 16.24 | 16.12 | 16.24 | 16.24 | - |
Mar 19, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Mar 18, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 350 |
Mar 15, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Mar 14, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Mar 13, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Mar 12, 2024 | 14.88 | 15.22 | 14.88 | 15.22 | 15.22 | 200 |
Mar 11, 2024 | 15.16 | 15.46 | 15.16 | 15.46 | 15.46 | 643 |
Mar 08, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Mar 07, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Mar 06, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Mar 05, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Mar 04, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Mar 01, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Feb 29, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Feb 28, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Feb 27, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Feb 26, 2024 | 14.12 | 14.68 | 14.12 | 14.68 | 14.68 | 912 |
Feb 23, 2024 | 14.84 | 14.84 | 14.12 | 14.12 | 14.12 | 20 |
Feb 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Feb 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Feb 20, 2024 | 14.18 | 14.56 | 14.18 | 14.56 | 14.56 | 500 |
Feb 19, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Feb 16, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Feb 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Feb 14, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Feb 13, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Feb 12, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Feb 09, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Feb 08, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Feb 07, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
Feb 06, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
Feb 05, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Feb 02, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Feb 01, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Jan 31, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Jan 30, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Jan 29, 2024 | 13.56 | 14.00 | 13.56 | 14.00 | 14.00 | 229 |
Jan 26, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Jan 25, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jan 24, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Jan 23, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Jan 22, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Jan 19, 2024 | 13.88 | 13.88 | 13.84 | 13.84 | 13.84 | 1,260 |
Jan 18, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
Jan 17, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
Jan 16, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Jan 15, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jan 12, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jan 11, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Jan 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 62 |
Jan 09, 2024 | 13.40 | 13.46 | 13.40 | 13.46 | 13.46 | 150 |
Jan 08, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
Jan 05, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
Jan 04, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Jan 03, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
Jan 02, 2024 | 13.14 | 13.56 | 13.06 | 13.56 | 13.56 | 300 |
Dec 29, 2023 | 12.90 | 13.38 | 12.90 | 13.38 | 13.38 | 463 |
Dec 28, 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
Dec 27, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Dec 22, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Dec 21, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1 |
Dec 20, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Dec 19, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
Dec 18, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
Dec 15, 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
Dec 14, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |