Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
May 01, 2024 | 15.89 | 15.98 | 15.89 | 15.98 | 15.98 | 1,000 |
Apr 30, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 100 |
Apr 29, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 300 |
Apr 26, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 300 |
Apr 25, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 100 |
Apr 24, 2024 | 15.92 | 15.92 | 15.89 | 15.90 | 15.90 | 900 |
Apr 23, 2024 | 15.94 | 15.97 | 15.79 | 15.97 | 15.97 | 1,100 |
Apr 22, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Apr 19, 2024 | 15.26 | 15.35 | 15.26 | 15.35 | 15.35 | 100 |
Apr 18, 2024 | 15.53 | 15.53 | 15.50 | 15.50 | 15.50 | 100 |
Apr 17, 2024 | 15.59 | 15.59 | 15.54 | 15.54 | 15.54 | 100 |
Apr 16, 2024 | 15.84 | 15.84 | 15.72 | 15.72 | 15.72 | 300 |
Apr 15, 2024 | 15.89 | 15.89 | 15.84 | 15.84 | 15.84 | 100 |
Apr 12, 2024 | 16.11 | 16.25 | 16.11 | 16.18 | 16.18 | 400 |
Apr 11, 2024 | 16.37 | 16.63 | 16.37 | 16.52 | 16.52 | 500 |
Apr 10, 2024 | 16.60 | 16.68 | 16.54 | 16.64 | 16.64 | 800 |
Apr 09, 2024 | 16.61 | 16.90 | 16.61 | 16.82 | 16.82 | 300 |
Apr 08, 2024 | 16.30 | 16.57 | 16.30 | 16.50 | 16.50 | 900 |
Apr 05, 2024 | 16.39 | 16.44 | 16.38 | 16.38 | 16.38 | 200 |
Apr 04, 2024 | 16.17 | 16.17 | 16.13 | 16.13 | 16.13 | 100 |
Apr 03, 2024 | 16.38 | 16.38 | 16.31 | 16.31 | 16.31 | 100 |
Apr 02, 2024 | 16.27 | 16.32 | 16.26 | 16.26 | 16.26 | 500 |
Apr 01, 2024 | 16.66 | 16.70 | 16.60 | 16.64 | 16.64 | 400 |
Mar 28, 2024 | 16.98 | 16.99 | 16.97 | 16.97 | 16.97 | 600 |
Mar 27, 2024 | 16.71 | 16.88 | 16.71 | 16.88 | 16.88 | 4,200 |
Mar 26, 2024 | 16.53 | 16.69 | 16.53 | 16.58 | 16.58 | 28,400 |
Mar 25, 2024 | 16.52 | 16.53 | 16.45 | 16.45 | 16.45 | 500 |
Mar 22, 2024 | 16.48 | 16.50 | 16.42 | 16.42 | 16.42 | 700 |
Mar 21, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 100 |
Mar 20, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
Mar 19, 2024 | 16.30 | 16.52 | 16.30 | 16.49 | 16.49 | 900 |
Mar 18, 2024 | 16.35 | 16.38 | 16.35 | 16.38 | 16.38 | 100 |
Mar 15, 2024 | 16.20 | 16.20 | 16.19 | 16.19 | 16.19 | 300 |
Mar 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 100 |
Mar 13, 2024 | 16.64 | 16.64 | 16.48 | 16.48 | 16.48 | 700 |
Mar 12, 2024 | 16.62 | 16.66 | 16.61 | 16.66 | 16.66 | 800 |
Mar 11, 2024 | 16.62 | 16.62 | 16.44 | 16.44 | 16.44 | 1,300 |
Mar 08, 2024 | 16.85 | 16.85 | 16.63 | 16.63 | 16.63 | 1,000 |
Mar 07, 2024 | 16.55 | 16.71 | 16.55 | 16.67 | 16.67 | 3,000 |
Mar 06, 2024 | 16.22 | 16.26 | 16.17 | 16.26 | 16.26 | 500 |
Mar 05, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 100 |
Mar 04, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 100 |
Mar 01, 2024 | 15.89 | 16.31 | 15.89 | 16.31 | 16.31 | 2,800 |
Feb 29, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 100 |
Feb 28, 2024 | 15.88 | 15.92 | 15.85 | 15.90 | 15.90 | 500 |
Feb 27, 2024 | 16.11 | 16.16 | 16.11 | 16.16 | 16.16 | 200 |
Feb 26, 2024 | 16.13 | 16.13 | 16.01 | 16.01 | 16.01 | 300 |
Feb 23, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 200 |
Feb 22, 2024 | 16.18 | 16.22 | 16.15 | 16.15 | 16.15 | 800 |
Feb 21, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 100 |
Feb 20, 2024 | 16.11 | 16.14 | 16.10 | 16.10 | 16.10 | 800 |
Feb 16, 2024 | 16.26 | 16.26 | 16.16 | 16.16 | 16.16 | 200 |
Feb 15, 2024 | 16.25 | 16.31 | 16.24 | 16.24 | 16.24 | 1,400 |
Feb 14, 2024 | 16.05 | 16.10 | 16.05 | 16.10 | 16.10 | 300 |
Feb 13, 2024 | 15.94 | 15.94 | 15.75 | 15.75 | 15.75 | 2,700 |
Feb 12, 2024 | 16.13 | 16.22 | 16.10 | 16.19 | 16.19 | 2,000 |
Feb 09, 2024 | 16.28 | 16.28 | 16.11 | 16.11 | 16.11 | 2,200 |
Feb 08, 2024 | 16.14 | 16.18 | 16.12 | 16.18 | 16.18 | 2,400 |
Feb 07, 2024 | 16.14 | 16.15 | 16.10 | 16.10 | 16.10 | 800 |
Feb 06, 2024 | 15.91 | 16.20 | 15.91 | 16.20 | 16.20 | 700 |
Feb 05, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 100 |
Feb 02, 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 900 |
Feb 01, 2024 | 15.94 | 15.94 | 15.92 | 15.92 | 15.92 | 900 |
Jan 31, 2024 | 15.99 | 16.00 | 15.75 | 15.75 | 15.75 | 600 |
Jan 30, 2024 | 15.93 | 15.93 | 15.91 | 15.91 | 15.91 | 500 |
Jan 29, 2024 | 16.21 | 16.21 | 16.18 | 16.18 | 16.18 | 300 |
Jan 26, 2024 | 16.02 | 16.02 | 15.90 | 15.90 | 15.90 | 600 |
Jan 25, 2024 | 15.91 | 15.91 | 15.75 | 15.81 | 15.81 | 1,600 |
Jan 24, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 100 |
Jan 23, 2024 | 16.36 | 16.36 | 15.97 | 15.97 | 15.97 | 400 |
Jan 22, 2024 | 16.30 | 16.30 | 16.09 | 16.09 | 16.09 | 1,200 |
Jan 19, 2024 | 15.73 | 15.85 | 15.73 | 15.85 | 15.85 | 4,100 |
Jan 18, 2024 | 15.58 | 15.77 | 15.57 | 15.77 | 15.77 | 1,200 |
Jan 17, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 100 |
Jan 16, 2024 | 15.63 | 15.68 | 15.63 | 15.68 | 15.68 | 200 |
Jan 12, 2024 | 15.87 | 15.92 | 15.82 | 15.82 | 15.82 | 3,400 |
Jan 11, 2024 | 15.85 | 15.96 | 15.85 | 15.95 | 15.95 | 2,100 |
Jan 10, 2024 | 16.26 | 16.26 | 15.80 | 15.87 | 15.87 | 3,200 |
Jan 09, 2024 | 15.92 | 16.33 | 15.91 | 16.33 | 16.33 | 2,300 |
Jan 08, 2024 | 15.76 | 15.78 | 15.76 | 15.78 | 15.78 | 500 |
Jan 05, 2024 | 15.40 | 15.40 | 15.34 | 15.36 | 15.36 | 1,700 |
Jan 04, 2024 | 15.19 | 15.32 | 15.18 | 15.27 | 15.27 | 700 |
Jan 03, 2024 | 15.18 | 15.29 | 15.11 | 15.25 | 15.25 | 330,800 |
Jan 02, 2024 | 15.81 | 15.88 | 15.58 | 15.58 | 15.58 | 1,500 |
Dec 29, 2023 | 16.06 | 16.06 | 15.94 | 15.94 | 15.94 | 1,200 |
Dec 28, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 300 |
Dec 27, 2023 | 16.08 | 16.08 | 16.00 | 16.07 | 16.07 | 1,100 |
Dec 26, 2023 | 15.95 | 16.08 | 15.95 | 16.08 | 16.08 | 1,600 |
Dec 22, 2023 | 15.89 | 15.92 | 15.86 | 15.92 | 15.92 | 1,100 |
Dec 21, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 100 |
Dec 20, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100 |
Dec 19, 2023 | 15.58 | 15.76 | 15.58 | 15.76 | 15.76 | 500 |
Dec 18, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 100 |
Dec 15, 2023 | 15.44 | 15.44 | 15.25 | 15.25 | 15.25 | 900 |
Dec 14, 2023 | 15.74 | 15.75 | 15.52 | 15.54 | 15.54 | 700 |
Dec 13, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 100 |
Dec 12, 2023 | 14.49 | 14.55 | 14.49 | 14.55 | 14.55 | 400 |
Dec 11, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 100 |
Dec 08, 2023 | 14.48 | 14.49 | 14.40 | 14.40 | 14.40 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |