Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 40 |
May 07, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
May 06, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
May 03, 2024 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 40 |
May 02, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Apr 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Apr 29, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 26, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Apr 25, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Apr 24, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Apr 23, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Apr 22, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Apr 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Apr 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Apr 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Apr 16, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Apr 15, 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 300 |
Apr 12, 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 300 |
Apr 11, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Apr 10, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 09, 2024 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 1,200 |
Apr 08, 2024 | 13.20 | 14.00 | 13.20 | 14.00 | 14.00 | 300 |
Apr 05, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Apr 04, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - |
Apr 03, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 02, 2024 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | 10 |
Mar 28, 2024 | 13.95 | 14.23 | 13.95 | 14.23 | 14.23 | 50 |
Mar 27, 2024 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | - |
Mar 26, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Mar 25, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Mar 22, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Mar 21, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Mar 20, 2024 | 14.25 | 14.27 | 14.21 | 14.21 | 14.21 | 499 |
Mar 19, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Mar 18, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Mar 15, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Mar 14, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Mar 13, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 7 |
Mar 12, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Mar 11, 2024 | 17.03 | 17.51 | 16.98 | 17.51 | 17.51 | 200 |
Mar 08, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Mar 07, 2024 | 16.60 | 17.30 | 16.59 | 16.70 | 16.70 | 250 |
Mar 06, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Mar 05, 2024 | 18.04 | 18.06 | 18.04 | 18.06 | 18.06 | - |
Mar 04, 2024 | 18.12 | 18.12 | 18.09 | 18.09 | 18.09 | - |
Mar 01, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Feb 29, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Feb 28, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Feb 27, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Feb 26, 2024 | 16.26 | 16.26 | 16.25 | 16.25 | 16.25 | - |
Feb 23, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Feb 22, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Feb 21, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Feb 20, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Feb 19, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Feb 16, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Feb 15, 2024 | 17.81 | 17.81 | 17.66 | 17.66 | 17.66 | - |
Feb 14, 2024 | 16.96 | 16.99 | 16.96 | 16.99 | 16.99 | - |
Feb 13, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Feb 12, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Feb 09, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Feb 08, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Feb 07, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Feb 06, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Feb 05, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Feb 02, 2024 | 16.01 | 16.01 | 15.85 | 15.85 | 15.85 | 29 |
Feb 01, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Jan 31, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jan 30, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jan 29, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Jan 26, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jan 25, 2024 | 17.60 | 17.60 | 16.70 | 17.22 | 17.22 | 87 |
Jan 24, 2024 | 17.29 | 17.29 | 17.28 | 17.28 | 17.28 | - |
Jan 23, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Jan 22, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Jan 19, 2024 | 15.98 | 16.06 | 15.98 | 16.06 | 16.06 | - |
Jan 18, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Jan 17, 2024 | 16.26 | 16.35 | 16.26 | 16.35 | 16.35 | 250 |
Jan 16, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Jan 15, 2024 | 16.57 | 16.57 | 16.56 | 16.56 | 16.56 | - |
Jan 12, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jan 11, 2024 | 17.26 | 17.32 | 17.26 | 17.32 | 17.32 | - |
Jan 10, 2024 | 16.47 | 17.37 | 16.47 | 17.37 | 17.37 | - |
Jan 09, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jan 08, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jan 05, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Jan 04, 2024 | 15.35 | 15.43 | 15.35 | 15.43 | 15.43 | - |
Jan 03, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Jan 02, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Dec 29, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Dec 28, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Dec 27, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Dec 22, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Dec 21, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Dec 20, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Dec 19, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Dec 18, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Dec 15, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Dec 14, 2023 | 18.09 | 18.30 | 18.09 | 18.30 | 18.30 | - |
Dec 13, 2023 | 17.15 | 17.15 | 17.14 | 17.14 | 17.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |