Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 15.70 | 16.28 | 15.70 | 16.28 | 16.28 | - |
May 03, 2024 | 15.73 | 15.97 | 15.73 | 15.97 | 15.97 | - |
May 02, 2024 | 15.57 | 15.66 | 15.57 | 15.66 | 15.66 | - |
Apr 30, 2024 | 16.00 | 16.02 | 16.00 | 16.02 | 16.02 | - |
Apr 29, 2024 | 15.72 | 16.12 | 15.72 | 16.12 | 16.12 | - |
Apr 26, 2024 | 15.84 | 16.06 | 15.84 | 16.06 | 16.06 | - |
Apr 25, 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | - |
Apr 24, 2024 | 16.42 | 16.43 | 16.42 | 16.43 | 16.43 | - |
Apr 23, 2024 | 15.98 | 16.19 | 15.98 | 16.19 | 16.19 | - |
Apr 22, 2024 | 15.74 | 15.93 | 15.74 | 15.93 | 15.93 | - |
Apr 19, 2024 | 15.63 | 15.94 | 15.63 | 15.94 | 15.94 | - |
Apr 18, 2024 | 15.78 | 15.91 | 15.78 | 15.91 | 15.91 | - |
Apr 17, 2024 | 15.81 | 15.84 | 15.81 | 15.84 | 15.84 | - |
Apr 16, 2024 | 15.73 | 15.74 | 15.73 | 15.74 | 15.74 | - |
Apr 15, 2024 | 16.31 | 16.31 | 16.20 | 16.20 | 16.20 | - |
Apr 12, 2024 | 16.47 | 16.56 | 16.47 | 16.56 | 16.56 | - |
Apr 11, 2024 | 16.48 | 16.67 | 16.48 | 16.67 | 16.67 | - |
Apr 10, 2024 | 16.55 | 16.69 | 16.55 | 16.69 | 16.69 | - |
Apr 09, 2024 | 16.50 | 16.61 | 16.50 | 16.61 | 16.61 | - |
Apr 08, 2024 | 16.71 | 16.87 | 16.69 | 16.69 | 16.69 | 20 |
Apr 05, 2024 | 17.11 | 17.33 | 17.05 | 17.08 | 17.08 | 625 |
Apr 04, 2024 | 17.40 | 17.52 | 17.40 | 17.52 | 17.52 | - |
Apr 03, 2024 | 17.20 | 17.35 | 17.20 | 17.35 | 17.35 | - |
Apr 02, 2024 | 17.33 | 17.33 | 17.12 | 17.33 | 17.33 | 126 |
Mar 28, 2024 | 17.68 | 17.80 | 17.68 | 17.80 | 17.80 | - |
Mar 27, 2024 | 17.34 | 17.52 | 17.34 | 17.52 | 17.52 | - |
Mar 26, 2024 | 17.34 | 17.79 | 17.25 | 17.79 | 17.79 | 1,000 |
Mar 25, 2024 | 17.65 | 17.66 | 17.61 | 17.61 | 17.61 | 10 |
Mar 22, 2024 | 17.90 | 18.13 | 17.90 | 18.13 | 18.13 | 1,500 |
Mar 21, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Mar 20, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Mar 19, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Mar 18, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Mar 15, 2024 | 17.07 | 17.15 | 17.07 | 17.15 | 17.15 | - |
Mar 14, 2024 | 17.19 | 17.19 | 17.16 | 17.16 | 17.16 | - |
Mar 13, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Mar 12, 2024 | 17.26 | 17.26 | 17.21 | 17.21 | 17.21 | - |
Mar 11, 2024 | 17.23 | 17.50 | 17.23 | 17.50 | 17.50 | - |
Mar 08, 2024 | 17.23 | 17.53 | 17.23 | 17.53 | 17.53 | - |
Mar 07, 2024 | 17.11 | 17.20 | 17.11 | 17.20 | 17.20 | - |
Mar 06, 2024 | 17.09 | 17.24 | 16.93 | 17.24 | 17.24 | 665 |
Mar 05, 2024 | 17.42 | 17.42 | 17.26 | 17.26 | 17.26 | - |
Mar 04, 2024 | 17.52 | 18.09 | 17.52 | 17.71 | 17.71 | 200 |
Mar 01, 2024 | 17.40 | 17.47 | 17.40 | 17.47 | 17.47 | - |
Feb 29, 2024 | 17.22 | 17.57 | 17.19 | 17.57 | 17.57 | 18 |
Feb 28, 2024 | 17.18 | 17.27 | 17.18 | 17.27 | 17.27 | - |
Feb 27, 2024 | 17.14 | 17.40 | 17.14 | 17.40 | 17.40 | - |
Feb 26, 2024 | 17.01 | 17.19 | 17.01 | 17.19 | 17.19 | - |
Feb 23, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Feb 22, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Feb 21, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Feb 20, 2024 | 16.94 | 17.25 | 16.94 | 17.25 | 17.25 | 180 |
Feb 19, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Feb 16, 2024 | 17.68 | 17.68 | 17.38 | 17.44 | 17.44 | 60 |
Feb 15, 2024 | 17.27 | 17.49 | 17.27 | 17.49 | 17.49 | - |
Feb 14, 2024 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | - |
Feb 13, 2024 | 16.97 | 16.97 | 16.75 | 16.75 | 16.75 | - |
Feb 12, 2024 | 16.79 | 16.95 | 16.79 | 16.95 | 16.95 | - |
Feb 09, 2024 | 16.71 | 16.88 | 16.71 | 16.85 | 16.85 | 5,000 |
Feb 08, 2024 | 17.62 | 18.10 | 17.62 | 18.10 | 18.10 | 100 |
Feb 07, 2024 | 16.93 | 17.75 | 16.93 | 17.75 | 17.75 | 100 |
Feb 06, 2024 | 14.57 | 14.89 | 14.57 | 14.89 | 14.89 | - |
Feb 05, 2024 | 14.67 | 14.67 | 14.65 | 14.65 | 14.65 | 200 |
Feb 02, 2024 | 14.44 | 14.44 | 14.40 | 14.40 | 14.40 | - |
Feb 01, 2024 | 14.31 | 14.56 | 14.31 | 14.56 | 14.56 | - |
Jan 31, 2024 | 14.67 | 14.69 | 14.67 | 14.69 | 14.69 | - |
Jan 30, 2024 | 15.14 | 15.14 | 15.01 | 15.01 | 15.01 | - |
Jan 29, 2024 | 14.86 | 14.99 | 14.86 | 14.99 | 14.99 | - |
Jan 26, 2024 | 14.78 | 15.03 | 14.78 | 15.03 | 15.03 | 100 |
Jan 25, 2024 | 14.83 | 15.23 | 14.83 | 15.23 | 15.23 | - |
Jan 24, 2024 | 15.17 | 15.19 | 15.17 | 15.19 | 15.19 | - |
Jan 23, 2024 | 15.19 | 15.56 | 15.19 | 15.56 | 15.56 | - |
Jan 22, 2024 | 14.85 | 15.18 | 14.85 | 15.18 | 15.18 | - |
Jan 19, 2024 | 14.38 | 14.55 | 14.38 | 14.55 | 14.55 | - |
Jan 18, 2024 | 13.78 | 14.37 | 13.78 | 14.37 | 14.37 | - |
Jan 17, 2024 | 14.27 | 14.27 | 13.97 | 13.97 | 13.97 | 50 |
Jan 16, 2024 | 14.78 | 14.78 | 14.63 | 14.63 | 14.63 | - |
Jan 15, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Jan 12, 2024 | 14.84 | 15.09 | 14.84 | 15.09 | 15.09 | - |
Jan 11, 2024 | 15.03 | 15.15 | 15.03 | 15.15 | 15.15 | - |
Jan 10, 2024 | 14.98 | 15.20 | 14.98 | 15.20 | 15.20 | - |
Jan 09, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Jan 08, 2024 | 14.51 | 15.06 | 14.51 | 15.06 | 15.06 | - |
Jan 05, 2024 | 14.15 | 14.39 | 14.15 | 14.39 | 14.39 | - |
Jan 04, 2024 | 14.15 | 14.44 | 14.15 | 14.44 | 14.44 | - |
Jan 03, 2024 | 15.05 | 15.05 | 14.79 | 14.79 | 14.79 | - |
Jan 02, 2024 | 15.39 | 15.39 | 15.35 | 15.35 | 15.35 | 300 |
Dec 29, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Dec 28, 2023 | 15.47 | 15.47 | 15.40 | 15.40 | 15.40 | 40 |
Dec 27, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Dec 22, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Dec 21, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Dec 20, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Dec 19, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Dec 18, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Dec 15, 2023 | 15.56 | 15.73 | 15.46 | 15.46 | 15.46 | 690 |
Dec 14, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Dec 13, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Dec 12, 2023 | 15.12 | 15.34 | 15.12 | 15.34 | 15.34 | 534 |
Dec 11, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 54 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |