Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.63 | 18.94 | 18.52 | 18.94 | 18.94 | 200 |
May 02, 2024 | 18.64 | 18.78 | 18.64 | 18.74 | 18.74 | 200 |
Apr 30, 2024 | 18.72 | 18.90 | 18.64 | 18.64 | 18.64 | - |
Apr 29, 2024 | 18.61 | 18.83 | 18.61 | 18.83 | 18.83 | - |
Apr 26, 2024 | 18.60 | 18.94 | 18.60 | 18.72 | 18.72 | - |
Apr 25, 2024 | 18.60 | 18.60 | 18.40 | 18.49 | 18.49 | - |
Apr 24, 2024 | 18.29 | 18.81 | 18.29 | 18.71 | 18.71 | 100 |
Apr 23, 2024 | 17.65 | 18.40 | 17.65 | 18.40 | 18.40 | - |
Apr 22, 2024 | 17.73 | 18.00 | 17.62 | 17.76 | 17.76 | - |
Apr 19, 2024 | 17.69 | 17.87 | 17.49 | 17.84 | 17.84 | - |
Apr 18, 2024 | 17.90 | 17.98 | 17.42 | 17.80 | 17.80 | - |
Apr 17, 2024 | 17.66 | 18.02 | 17.66 | 18.01 | 18.01 | - |
Apr 16, 2024 | 17.99 | 17.99 | 17.66 | 17.77 | 17.77 | 90 |
Apr 15, 2024 | 17.53 | 18.11 | 17.42 | 18.10 | 18.10 | - |
Apr 12, 2024 | 17.67 | 18.28 | 17.45 | 17.64 | 17.64 | - |
Apr 11, 2024 | 17.73 | 17.80 | 17.54 | 17.78 | 17.78 | - |
Apr 10, 2024 | 17.81 | 18.21 | 17.80 | 17.84 | 17.84 | - |
Apr 09, 2024 | 18.23 | 18.27 | 17.92 | 17.92 | 17.92 | 20 |
Apr 08, 2024 | 17.80 | 18.36 | 17.80 | 18.34 | 18.34 | - |
Apr 05, 2024 | 17.75 | 17.91 | 17.57 | 17.91 | 17.91 | - |
Apr 04, 2024 | 17.64 | 17.86 | 17.64 | 17.86 | 17.86 | - |
Apr 03, 2024 | 17.81 | 17.81 | 17.32 | 17.75 | 17.75 | - |
Apr 02, 2024 | 17.83 | 18.03 | 17.78 | 17.92 | 17.92 | - |
Mar 28, 2024 | 17.87 | 17.94 | 17.83 | 17.94 | 17.94 | - |
Mar 27, 2024 | 18.07 | 18.17 | 17.98 | 17.98 | 17.98 | - |
Mar 26, 2024 | 18.22 | 18.28 | 18.04 | 18.18 | 18.18 | - |
Mar 25, 2024 | 18.30 | 18.33 | 18.19 | 18.33 | 18.33 | - |
Mar 22, 2024 | 18.40 | 18.50 | 18.40 | 18.41 | 18.41 | - |
Mar 21, 2024 | 17.80 | 18.51 | 17.69 | 18.51 | 18.51 | - |
Mar 20, 2024 | 18.29 | 18.35 | 17.91 | 17.91 | 17.91 | - |
Mar 19, 2024 | 18.02 | 18.40 | 18.02 | 18.40 | 18.40 | - |
Mar 18, 2024 | 18.39 | 18.44 | 18.13 | 18.13 | 18.13 | - |
Mar 15, 2024 | 18.50 | 18.74 | 18.39 | 18.50 | 18.50 | - |
Mar 14, 2024 | 18.71 | 18.90 | 18.51 | 18.61 | 18.61 | - |
Mar 13, 2024 | 18.89 | 19.00 | 18.79 | 18.82 | 18.82 | - |
Mar 12, 2024 | 18.53 | 19.00 | 18.42 | 19.00 | 19.00 | - |
Mar 11, 2024 | 19.33 | 19.33 | 18.30 | 18.64 | 18.64 | 238 |
Mar 08, 2024 | 19.10 | 19.45 | 18.79 | 19.45 | 19.45 | 110 |
Mar 07, 2024 | 18.71 | 19.24 | 18.67 | 19.22 | 19.22 | - |
Mar 06, 2024 | 18.13 | 18.82 | 18.13 | 18.82 | 18.82 | - |
Mar 05, 2024 | 18.50 | 18.60 | 18.23 | 18.24 | 18.24 | - |
Mar 04, 2024 | 18.78 | 18.84 | 18.58 | 18.61 | 18.61 | - |
Mar 01, 2024 | 18.29 | 18.90 | 18.18 | 18.89 | 18.89 | - |
Feb 29, 2024 | 18.41 | 18.63 | 18.40 | 18.40 | 18.40 | - |
Feb 28, 2024 | 18.57 | 18.69 | 18.52 | 18.52 | 18.52 | - |
Feb 27, 2024 | 18.75 | 18.75 | 18.66 | 18.68 | 18.68 | - |
Feb 26, 2024 | 18.55 | 18.86 | 18.55 | 18.86 | 18.86 | 51 |
Feb 23, 2024 | 18.83 | 18.83 | 18.62 | 18.66 | 18.66 | - |
Feb 22, 2024 | 18.73 | 19.05 | 18.73 | 18.94 | 18.94 | - |
Feb 21, 2024 | 19.04 | 19.04 | 18.82 | 18.84 | 18.84 | - |
Feb 20, 2024 | 19.20 | 19.28 | 19.04 | 19.16 | 19.16 | - |
Feb 19, 2024 | 19.21 | 19.33 | 19.00 | 19.32 | 19.32 | - |
Feb 16, 2024 | 19.18 | 19.70 | 19.06 | 19.33 | 19.33 | - |
Feb 15, 2024 | 18.57 | 19.31 | 18.35 | 19.30 | 19.30 | - |
Feb 14, 2024 | 17.92 | 18.68 | 17.92 | 18.68 | 18.68 | - |
Feb 13, 2024 | 18.08 | 18.25 | 17.88 | 18.03 | 18.03 | - |
Feb 12, 2024 | 17.86 | 18.32 | 17.86 | 18.19 | 18.19 | - |
Feb 09, 2024 | 17.69 | 17.97 | 17.58 | 17.97 | 17.97 | - |
Feb 08, 2024 | 17.33 | 17.80 | 17.33 | 17.80 | 17.80 | - |
Feb 07, 2024 | 16.80 | 17.44 | 16.70 | 17.44 | 17.44 | - |
Feb 06, 2024 | 16.89 | 17.13 | 16.79 | 16.90 | 16.90 | - |
Feb 05, 2024 | 16.75 | 16.99 | 16.65 | 16.99 | 16.99 | - |
Feb 02, 2024 | 17.04 | 17.26 | 16.85 | 16.85 | 16.85 | - |
Feb 01, 2024 | 17.34 | 17.34 | 17.14 | 17.15 | 17.15 | - |
Jan 31, 2024 | 17.02 | 17.45 | 16.91 | 17.45 | 17.45 | - |
Jan 30, 2024 | 16.95 | 17.30 | 16.85 | 17.13 | 17.13 | - |
Jan 29, 2024 | 16.55 | 17.06 | 16.35 | 17.06 | 17.06 | - |
Jan 26, 2024 | 16.58 | 16.65 | 16.45 | 16.65 | 16.65 | - |
Jan 25, 2024 | 16.17 | 16.68 | 16.17 | 16.68 | 16.68 | - |
Jan 24, 2024 | 16.39 | 16.43 | 16.18 | 16.27 | 16.27 | - |
Jan 23, 2024 | 16.18 | 16.55 | 16.08 | 16.49 | 16.49 | - |
Jan 22, 2024 | 16.23 | 16.39 | 16.23 | 16.28 | 16.28 | - |
Jan 19, 2024 | 16.05 | 16.33 | 15.95 | 16.33 | 16.33 | - |
Jan 18, 2024 | 15.89 | 16.15 | 15.78 | 16.15 | 16.15 | 120 |
Jan 17, 2024 | 15.63 | 15.74 | 15.37 | 15.74 | 15.74 | - |
Jan 16, 2024 | 15.54 | 15.73 | 15.44 | 15.73 | 15.73 | - |
Jan 15, 2024 | 15.73 | 15.88 | 15.63 | 15.64 | 15.64 | - |
Jan 12, 2024 | 15.57 | 16.03 | 15.47 | 15.83 | 15.83 | - |
Jan 11, 2024 | 15.54 | 16.13 | 15.44 | 15.67 | 15.67 | - |
Jan 10, 2024 | 15.27 | 15.64 | 15.17 | 15.64 | 15.64 | - |
Jan 09, 2024 | 15.20 | 15.37 | 15.10 | 15.37 | 15.37 | - |
Jan 08, 2024 | 14.73 | 15.30 | 14.64 | 15.30 | 15.30 | - |
Jan 05, 2024 | 15.24 | 15.24 | 14.76 | 14.82 | 14.82 | - |
Jan 04, 2024 | 15.04 | 15.34 | 14.94 | 15.34 | 15.34 | - |
Jan 03, 2024 | 15.58 | 15.58 | 15.11 | 15.14 | 15.14 | - |
Jan 02, 2024 | 16.19 | 16.19 | 15.61 | 15.68 | 15.68 | - |
Dec 29, 2023 | 16.24 | 16.34 | 16.14 | 16.29 | 16.29 | - |
Dec 28, 2023 | 16.13 | 16.44 | 16.12 | 16.34 | 16.34 | - |
Dec 27, 2023 | 15.72 | 16.23 | 15.62 | 16.23 | 16.23 | - |
Dec 22, 2023 | 15.81 | 15.95 | 15.51 | 15.82 | 15.82 | - |
Dec 21, 2023 | 15.36 | 15.91 | 15.36 | 15.91 | 15.91 | 1,205 |
Dec 20, 2023 | 15.19 | 15.46 | 15.19 | 15.46 | 15.46 | - |
Dec 19, 2023 | 14.54 | 15.29 | 14.45 | 15.29 | 15.29 | - |
Dec 18, 2023 | 14.28 | 14.67 | 14.26 | 14.63 | 14.63 | - |
Dec 15, 2023 | 13.08 | 14.37 | 12.99 | 14.37 | 14.37 | 170 |
Dec 14, 2023 | 12.20 | 13.27 | 12.20 | 13.17 | 13.17 | - |
Dec 13, 2023 | 12.56 | 12.60 | 12.20 | 12.28 | 12.28 | - |
Dec 12, 2023 | 12.66 | 12.66 | 12.55 | 12.64 | 12.64 | - |
Dec 11, 2023 | 12.64 | 12.77 | 12.56 | 12.74 | 12.74 | - |
Dec 08, 2023 | 12.30 | 12.72 | 12.22 | 12.72 | 12.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |