Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.30 | 13.30 | 13.15 | 13.15 | 13.15 | 81 |
Apr 24, 2024 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 81 |
Apr 23, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Apr 22, 2024 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | 300 |
Apr 19, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Apr 18, 2024 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | - |
Apr 17, 2024 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | - |
Apr 16, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 15, 2024 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | 100 |
Apr 12, 2024 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | - |
Apr 11, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 10, 2024 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 150 |
Apr 09, 2024 | 13.85 | 13.85 | 13.50 | 13.50 | 13.50 | - |
Apr 08, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Apr 05, 2024 | 13.80 | 13.80 | 13.45 | 13.75 | 13.75 | 300 |
Apr 04, 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 530 |
Apr 03, 2024 | 12.85 | 13.30 | 12.85 | 13.20 | 13.20 | 400 |
Apr 02, 2024 | 12.95 | 13.25 | 12.95 | 13.25 | 13.25 | 300 |
Mar 28, 2024 | 12.38 | 12.96 | 12.00 | 12.34 | 12.34 | 3,775 |
Mar 27, 2024 | 14.98 | 15.22 | 13.60 | 13.60 | 13.60 | 475 |
Mar 26, 2024 | 15.56 | 15.56 | 15.48 | 15.48 | 15.48 | - |
Mar 25, 2024 | 15.98 | 15.98 | 15.64 | 15.96 | 15.96 | 500 |
Mar 22, 2024 | 15.86 | 15.86 | 15.80 | 15.80 | 15.80 | - |
Mar 21, 2024 | 16.24 | 16.24 | 15.88 | 15.88 | 15.88 | - |
Mar 20, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 19, 2024 | 16.28 | 16.28 | 16.04 | 16.04 | 16.04 | - |
Mar 18, 2024 | 16.10 | 16.38 | 16.10 | 16.38 | 16.38 | 200 |
Mar 15, 2024 | 15.84 | 16.04 | 15.84 | 16.04 | 16.04 | - |
Mar 14, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Mar 13, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Mar 12, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Mar 11, 2024 | 16.08 | 16.34 | 16.08 | 16.34 | 16.34 | 135 |
Mar 08, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Mar 07, 2024 | 16.16 | 16.16 | 15.94 | 15.94 | 15.94 | - |
Mar 06, 2024 | 16.14 | 16.14 | 16.04 | 16.06 | 16.06 | - |
Mar 05, 2024 | 15.64 | 15.86 | 15.64 | 15.86 | 15.86 | - |
Mar 04, 2024 | 15.92 | 15.92 | 15.90 | 15.90 | 15.90 | - |
Mar 01, 2024 | 15.72 | 15.72 | 15.42 | 15.54 | 15.54 | - |
Feb 29, 2024 | 15.74 | 15.74 | 15.36 | 15.36 | 15.36 | - |
Feb 28, 2024 | 15.88 | 15.92 | 15.86 | 15.92 | 15.92 | 60 |
Feb 27, 2024 | 15.80 | 15.92 | 15.74 | 15.92 | 15.92 | - |
Feb 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 300 |
Feb 23, 2024 | 16.04 | 16.14 | 16.04 | 16.14 | 16.14 | - |
Feb 22, 2024 | 16.34 | 16.34 | 16.00 | 16.00 | 16.00 | - |
Feb 21, 2024 | 16.24 | 16.56 | 16.24 | 16.56 | 16.56 | - |
Feb 20, 2024 | 16.44 | 16.44 | 16.36 | 16.36 | 16.36 | - |
Feb 19, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Feb 16, 2024 | 16.44 | 16.44 | 16.40 | 16.40 | 16.40 | 265 |
Feb 15, 2024 | 16.40 | 16.52 | 16.40 | 16.52 | 16.52 | 300 |
Feb 14, 2024 | 16.36 | 16.40 | 16.36 | 16.40 | 16.40 | - |
Feb 13, 2024 | 16.12 | 16.30 | 16.12 | 16.30 | 16.30 | - |
Feb 12, 2024 | 16.10 | 16.20 | 15.84 | 16.20 | 16.20 | 795 |
Feb 09, 2024 | 15.98 | 15.98 | 15.78 | 15.78 | 15.78 | - |
Feb 08, 2024 | 16.62 | 16.62 | 16.06 | 16.06 | 16.06 | 930 |
Feb 07, 2024 | 16.12 | 16.56 | 16.12 | 16.56 | 16.56 | 40 |
Feb 06, 2024 | 16.64 | 16.64 | 16.34 | 16.34 | 16.34 | - |
Feb 05, 2024 | 16.16 | 17.12 | 16.04 | 17.12 | 17.12 | 305 |
Feb 02, 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 30 |
Feb 01, 2024 | 16.72 | 16.72 | 16.26 | 16.34 | 16.34 | 30 |
Jan 31, 2024 | 16.54 | 16.72 | 16.50 | 16.72 | 16.72 | 105 |
Jan 30, 2024 | 16.48 | 16.84 | 16.42 | 16.84 | 16.84 | 340 |
Jan 29, 2024 | 17.06 | 17.06 | 16.74 | 16.74 | 16.74 | - |
Jan 26, 2024 | 18.12 | 18.12 | 17.26 | 17.40 | 17.40 | 626 |
Jan 25, 2024 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | 705 |
Jan 24, 2024 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | - |
Jan 23, 2024 | 18.24 | 18.50 | 18.08 | 18.50 | 18.50 | 280 |
Jan 22, 2024 | 18.30 | 18.52 | 18.24 | 18.52 | 18.52 | 250 |
Jan 19, 2024 | 17.78 | 17.78 | 17.60 | 17.62 | 17.62 | - |
Jan 18, 2024 | 17.74 | 17.74 | 17.58 | 17.58 | 17.58 | - |
Jan 17, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Jan 16, 2024 | 17.80 | 17.80 | 17.58 | 17.58 | 17.58 | 200 |
Jan 15, 2024 | 17.80 | 17.82 | 17.80 | 17.82 | 17.82 | 136 |
Jan 12, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jan 11, 2024 | 17.78 | 17.78 | 17.62 | 17.66 | 17.66 | 150 |
Jan 10, 2024 | 17.66 | 17.66 | 17.64 | 17.64 | 17.64 | - |
Jan 09, 2024 | 17.84 | 17.84 | 17.52 | 17.58 | 17.58 | 40 |
Jan 08, 2024 | 17.52 | 17.52 | 17.50 | 17.50 | 17.50 | - |
Jan 05, 2024 | 17.90 | 17.94 | 17.86 | 17.94 | 17.94 | 300 |
Jan 04, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Jan 03, 2024 | 17.60 | 17.78 | 17.54 | 17.78 | 17.78 | 30 |
Jan 02, 2024 | 18.02 | 18.02 | 17.56 | 17.56 | 17.56 | 100 |
Dec 29, 2023 | 17.62 | 17.76 | 17.62 | 17.76 | 17.76 | 539 |
Dec 28, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Dec 27, 2023 | 17.78 | 18.06 | 17.44 | 18.06 | 18.06 | 50 |
Dec 22, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Dec 21, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Dec 20, 2023 | 17.56 | 17.66 | 17.56 | 17.66 | 17.66 | - |
Dec 19, 2023 | 17.58 | 17.58 | 17.54 | 17.54 | 17.54 | - |
Dec 18, 2023 | 17.72 | 17.72 | 17.50 | 17.50 | 17.50 | 3,000 |
Dec 15, 2023 | 18.02 | 18.02 | 17.70 | 17.70 | 17.70 | - |
Dec 14, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Dec 13, 2023 | 17.68 | 18.02 | 17.56 | 17.56 | 17.56 | 60 |
Dec 12, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Dec 11, 2023 | 18.34 | 18.52 | 18.34 | 18.52 | 18.52 | - |
Dec 08, 2023 | 18.36 | 18.36 | 17.98 | 17.98 | 17.98 | - |
Dec 07, 2023 | 18.40 | 18.40 | 18.24 | 18.24 | 18.24 | - |
Dec 06, 2023 | 18.64 | 18.64 | 18.26 | 18.26 | 18.26 | - |
Dec 05, 2023 | 18.52 | 18.74 | 18.36 | 18.36 | 18.36 | - |
Dec 04, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Dec 01, 2023 | 19.02 | 19.02 | 18.78 | 18.78 | 18.78 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |