Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 56 |
May 08, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
May 07, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
May 06, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
May 03, 2024 | 15.75 | 15.75 | 15.73 | 15.73 | 15.73 | 56 |
May 02, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Apr 30, 2024 | 15.53 | 15.81 | 15.53 | 15.81 | 15.81 | 378 |
Apr 29, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Apr 26, 2024 | 15.55 | 15.77 | 15.55 | 15.73 | 15.73 | 131 |
Apr 25, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Apr 24, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Apr 23, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Apr 22, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Apr 19, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Apr 18, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Apr 17, 2024 | 15.74 | 15.98 | 15.74 | 15.98 | 15.98 | 51 |
Apr 16, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Apr 15, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Apr 12, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Apr 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 10, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Apr 09, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Apr 08, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Apr 05, 2024 | 16.51 | 16.71 | 16.51 | 16.71 | 16.71 | 400 |
Apr 04, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Apr 03, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Apr 02, 2024 | 16.89 | 16.89 | 16.84 | 16.84 | 16.84 | 45 |
Mar 28, 2024 | 17.13 | 17.79 | 17.13 | 17.76 | 17.76 | 1,605 |
Mar 28, 2024 | 21.5 Dividend | |||||
Mar 28, 2024 | 2:1 Stock Split | |||||
Mar 27, 2024 | 17.78 | 18.28 | 17.78 | 18.28 | -3.22 | 24 |
Mar 26, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -3.15 | - |
Mar 25, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | -3.20 | - |
Mar 22, 2024 | 19.42 | 19.48 | 19.42 | 19.48 | -3.43 | 50 |
Mar 21, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | -3.28 | - |
Mar 20, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | -3.30 | - |
Mar 19, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | -3.32 | - |
Mar 18, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | -3.31 | - |
Mar 15, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | -3.26 | 40 |
Mar 14, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | -3.26 | - |
Mar 13, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | -3.23 | - |
Mar 12, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | -3.31 | - |
Mar 11, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | -3.33 | - |
Mar 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -3.26 | - |
Mar 07, 2024 | 19.00 | 19.00 | 18.98 | 18.98 | -3.34 | 572 |
Mar 06, 2024 | 18.20 | 19.12 | 18.20 | 19.12 | -3.37 | 200 |
Mar 05, 2024 | 18.18 | 18.43 | 18.18 | 18.43 | -3.25 | 30 |
Mar 04, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -3.24 | - |
Mar 01, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | -3.26 | - |
Feb 29, 2024 | 18.46 | 18.46 | 18.36 | 18.36 | -3.23 | 10 |
Feb 28, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -3.22 | - |
Feb 27, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | -3.23 | - |
Feb 26, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | -3.20 | - |
Feb 23, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -3.20 | - |
Feb 22, 2024 | 18.19 | 18.42 | 18.19 | 18.42 | -3.24 | 20 |
Feb 21, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | -3.22 | - |
Feb 20, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | -3.17 | - |
Feb 19, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | -3.15 | - |
Feb 16, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | -3.23 | - |
Feb 15, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | -3.24 | - |
Feb 14, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -3.20 | 200 |
Feb 13, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | -3.12 | - |
Feb 12, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -3.07 | - |
Feb 09, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -3.07 | - |
Feb 08, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -3.10 | - |
Feb 07, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | -3.09 | - |
Feb 06, 2024 | 17.77 | 17.82 | 17.77 | 17.82 | -3.14 | 20 |
Feb 05, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | -3.11 | - |
Feb 02, 2024 | 17.92 | 18.05 | 17.92 | 18.05 | -3.18 | 30 |
Feb 01, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | -3.05 | - |
Jan 31, 2024 | 17.53 | 17.55 | 17.36 | 17.55 | -3.09 | 400 |
Jan 30, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | -3.05 | - |
Jan 29, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -3.02 | - |
Jan 26, 2024 | 17.12 | 17.27 | 17.12 | 17.27 | -3.04 | 30 |
Jan 25, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | -3.03 | - |
Jan 24, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -3.03 | - |
Jan 23, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -3.07 | - |
Jan 22, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | -3.05 | - |
Jan 19, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -2.96 | - |
Jan 18, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | -2.92 | - |
Jan 17, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -2.91 | - |
Jan 16, 2024 | 16.75 | 16.86 | 16.75 | 16.86 | -2.97 | 8 |
Jan 15, 2024 | 17.24 | 17.53 | 17.24 | 17.53 | -3.09 | 292 |
Jan 12, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | -3.00 | - |
Jan 11, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | -2.93 | - |
Jan 10, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | -2.93 | - |
Jan 09, 2024 | 15.77 | 16.07 | 15.77 | 16.07 | -2.83 | 400 |
Jan 08, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | -2.72 | 5,830 |
Jan 05, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | -2.65 | - |
Jan 04, 2024 | 15.07 | 15.14 | 15.07 | 15.14 | -2.67 | 200 |
Jan 03, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | -2.56 | - |
Jan 02, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | -2.54 | - |
Dec 29, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | -2.55 | - |
Dec 28, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | -2.55 | - |
Dec 27, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | -2.55 | - |
Dec 22, 2023 | 14.38 | 14.38 | 14.30 | 14.30 | -2.52 | 600 |
Dec 21, 2023 | 14.55 | 14.79 | 14.55 | 14.79 | -2.61 | 140 |
Dec 20, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | -2.55 | - |
Dec 19, 2023 | 14.71 | 14.71 | 14.71 | 14.71 | -2.59 | - |
Dec 18, 2023 | 14.54 | 14.54 | 14.54 | 14.54 | -2.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |