Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.77 | 20.79 | 20.77 | 20.79 | 20.79 | 900 |
May 01, 2024 | 19.75 | 20.05 | 19.75 | 20.05 | 20.05 | 1,300 |
Apr 30, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 29, 2024 | 19.45 | 19.70 | 19.45 | 19.70 | 19.70 | 2,800 |
Apr 26, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 25, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1,000 |
Apr 24, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Apr 23, 2024 | 19.14 | 19.33 | 19.14 | 19.33 | 19.33 | 800 |
Apr 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 200 |
Apr 19, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 200 |
Apr 18, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Apr 17, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Apr 16, 2024 | 19.15 | 19.15 | 19.14 | 19.14 | 19.14 | 600 |
Apr 15, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 100 |
Apr 12, 2024 | 18.81 | 19.11 | 18.81 | 19.11 | 19.11 | 200 |
Apr 11, 2024 | 19.33 | 19.33 | 18.50 | 18.50 | 18.50 | 300 |
Apr 10, 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 800 |
Apr 09, 2024 | 18.99 | 19.30 | 18.70 | 19.30 | 19.30 | 600 |
Apr 08, 2024 | 18.85 | 19.14 | 18.85 | 19.14 | 19.14 | 400 |
Apr 05, 2024 | 19.00 | 19.00 | 18.55 | 18.85 | 18.85 | 2,200 |
Apr 04, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
Apr 03, 2024 | 19.03 | 19.03 | 18.75 | 18.75 | 18.75 | 3,400 |
Apr 02, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Apr 01, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Mar 28, 2024 | 19.30 | 19.30 | 19.22 | 19.22 | 19.22 | 1,000 |
Mar 27, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Mar 26, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 500 |
Mar 25, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 100 |
Mar 22, 2024 | 19.49 | 19.50 | 19.30 | 19.30 | 19.30 | 1,500 |
Mar 21, 2024 | 19.49 | 19.50 | 19.30 | 19.50 | 19.50 | 900 |
Mar 20, 2024 | 19.93 | 19.95 | 19.50 | 19.50 | 19.50 | 2,400 |
Mar 19, 2024 | 19.05 | 19.50 | 19.00 | 19.50 | 19.50 | 800 |
Mar 18, 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 1,400 |
Mar 15, 2024 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | 200 |
Mar 14, 2024 | 19.95 | 20.10 | 19.95 | 19.95 | 19.95 | 2,200 |
Mar 13, 2024 | 21.31 | 21.50 | 19.95 | 19.95 | 19.95 | 12,700 |
Mar 12, 2024 | 20.80 | 21.30 | 20.52 | 21.30 | 21.30 | 800 |
Mar 11, 2024 | 20.00 | 20.00 | 19.86 | 19.97 | 19.97 | 1,200 |
Mar 08, 2024 | 21.00 | 21.00 | 19.75 | 20.00 | 20.00 | 21,100 |
Mar 07, 2024 | 19.10 | 20.70 | 18.95 | 19.65 | 19.65 | 4,300 |
Mar 06, 2024 | 18.55 | 18.75 | 18.55 | 18.75 | 18.75 | 500 |
Mar 05, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Mar 04, 2024 | 18.00 | 18.01 | 18.00 | 18.01 | 18.01 | 500 |
Mar 01, 2024 | 17.75 | 18.01 | 17.75 | 18.00 | 18.00 | 1,200 |
Feb 29, 2024 | 17.01 | 17.29 | 17.01 | 17.29 | 17.29 | 1,100 |
Feb 28, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Feb 27, 2024 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | 2,800 |
Feb 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
Feb 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
Feb 13, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 600 |
Feb 12, 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 2,000 |
Feb 09, 2024 | 17.25 | 17.25 | 17.12 | 17.12 | 17.12 | 500 |
Feb 08, 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 500 |
Feb 07, 2024 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 300 |
Feb 06, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 400 |
Feb 05, 2024 | 16.61 | 16.61 | 16.55 | 16.55 | 16.55 | 200 |
Feb 02, 2024 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 2,000 |
Feb 01, 2024 | 15.92 | 16.30 | 15.92 | 16.30 | 16.30 | 600 |
Jan 31, 2024 | 15.71 | 15.81 | 15.70 | 15.81 | 15.81 | 500 |
Jan 30, 2024 | 14.70 | 15.51 | 14.70 | 15.50 | 15.50 | 1,500 |
Jan 29, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 100 |
Jan 26, 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 400 |
Jan 25, 2024 | 14.49 | 14.50 | 14.49 | 14.50 | 14.50 | 6,100 |
Jan 24, 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 200 |
Jan 23, 2024 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 3,000 |
Jan 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
Jan 19, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Jan 18, 2024 | 14.30 | 14.49 | 14.30 | 14.49 | 14.49 | 600 |
Jan 17, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 800 |
Jan 16, 2024 | 14.49 | 14.49 | 14.30 | 14.30 | 14.30 | 900 |
Jan 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,300 |
Jan 12, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 100 |
Jan 11, 2024 | 14.10 | 14.10 | 13.83 | 13.90 | 13.90 | 400 |
Jan 10, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Jan 09, 2024 | 14.00 | 14.25 | 13.50 | 14.25 | 14.25 | 3,400 |
Jan 08, 2024 | 14.16 | 14.16 | 14.15 | 14.15 | 14.15 | 200 |
Jan 05, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Jan 04, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Jan 03, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 100 |
Jan 02, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Dec 29, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1,200 |
Dec 28, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,200 |
Dec 27, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 400 |
Dec 22, 2023 | 13.99 | 14.28 | 13.99 | 14.28 | 14.28 | 4,900 |
Dec 21, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 100 |
Dec 20, 2023 | 13.51 | 13.80 | 13.51 | 13.80 | 13.80 | 2,800 |
Dec 19, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
Dec 18, 2023 | 14.10 | 14.27 | 14.09 | 14.27 | 14.27 | 1,600 |
Dec 15, 2023 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 400 |
Dec 14, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1,000 |
Dec 13, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Dec 12, 2023 | 13.51 | 13.51 | 13.50 | 13.50 | 13.50 | 1,900 |
Dec 11, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4,200 |
Dec 08, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |