Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 22 |
May 08, 2024 | 14.23 | 14.23 | 14.10 | 14.10 | 14.10 | 22 |
May 07, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
May 06, 2024 | 14.14 | 14.14 | 14.00 | 14.00 | 14.00 | 6 |
May 03, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
May 02, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Apr 30, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Apr 29, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Apr 26, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Apr 25, 2024 | 14.35 | 14.82 | 14.35 | 14.82 | 14.82 | 10 |
Apr 24, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Apr 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Apr 22, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Apr 19, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Apr 18, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Apr 17, 2024 | 15.40 | 15.40 | 15.33 | 15.37 | 15.37 | 146 |
Apr 16, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Apr 15, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
Apr 12, 2024 | 15.95 | 15.95 | 15.85 | 15.85 | 15.85 | 328 |
Apr 11, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Apr 10, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Apr 09, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Apr 08, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Apr 05, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 04, 2024 | 15.70 | 16.54 | 15.70 | 16.54 | 16.54 | 30 |
Apr 03, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Apr 02, 2024 | 16.38 | 16.45 | 16.38 | 16.45 | 16.45 | 20 |
Mar 28, 2024 | 16.15 | 16.15 | 16.14 | 16.14 | 16.14 | 120 |
Mar 27, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Mar 26, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Mar 25, 2024 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | 190 |
Mar 22, 2024 | 16.12 | 16.12 | 16.00 | 16.00 | 16.00 | 20 |
Mar 21, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Mar 20, 2024 | 16.14 | 16.45 | 16.14 | 16.45 | 16.45 | 27 |
Mar 19, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Mar 18, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Mar 15, 2024 | 16.24 | 16.54 | 16.24 | 16.45 | 16.45 | 105 |
Mar 14, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Mar 13, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Mar 12, 2024 | 16.32 | 16.73 | 16.32 | 16.73 | 16.73 | 210 |
Mar 11, 2024 | 16.49 | 16.49 | 16.28 | 16.28 | 16.28 | 675 |
Mar 08, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Mar 07, 2024 | 16.39 | 16.46 | 16.39 | 16.44 | 16.44 | 55 |
Mar 06, 2024 | 16.32 | 16.32 | 16.23 | 16.23 | 16.23 | 30 |
Mar 05, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Mar 04, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Mar 01, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Feb 29, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Feb 28, 2024 | 17.26 | 17.26 | 17.03 | 17.03 | 17.03 | 35 |
Feb 27, 2024 | 17.28 | 17.28 | 17.25 | 17.25 | 17.25 | 120 |
Feb 26, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Feb 23, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Feb 22, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Feb 21, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 100 |
Feb 20, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Feb 19, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Feb 16, 2024 | 17.55 | 17.79 | 17.55 | 17.79 | 17.79 | 280 |
Feb 15, 2024 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | 280 |
Feb 14, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Feb 13, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Feb 12, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Feb 09, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Feb 08, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 07, 2024 | 18.25 | 18.34 | 18.25 | 18.34 | 18.34 | 200 |
Feb 06, 2024 | 16.99 | 17.48 | 16.99 | 17.48 | 17.48 | 345 |
Feb 05, 2024 | 17.11 | 17.11 | 16.74 | 16.74 | 16.74 | 170 |
Feb 02, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Feb 01, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Jan 31, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Jan 30, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Jan 29, 2024 | 17.48 | 17.48 | 17.00 | 17.00 | 17.00 | 401 |
Jan 26, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Jan 25, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jan 24, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Jan 23, 2024 | 17.65 | 17.74 | 17.49 | 17.74 | 17.74 | 220 |
Jan 22, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Jan 19, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Jan 18, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Jan 17, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Jan 16, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Jan 15, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Jan 12, 2024 | 19.17 | 19.17 | 18.64 | 18.64 | 18.64 | 50 |
Jan 11, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Jan 10, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Jan 09, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Jan 08, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Jan 05, 2024 | 19.37 | 19.40 | 19.37 | 19.40 | 19.40 | 200 |
Jan 04, 2024 | 19.53 | 19.53 | 19.40 | 19.40 | 19.40 | 150 |
Jan 03, 2024 | 19.97 | 20.58 | 19.45 | 19.65 | 19.65 | 780 |
Jan 02, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Dec 29, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Dec 28, 2023 | 20.22 | 20.22 | 20.06 | 20.06 | 20.06 | 140 |
Dec 27, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Dec 22, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Dec 21, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Dec 20, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Dec 19, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Dec 18, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Dec 15, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Dec 14, 2023 | 19.55 | 20.28 | 19.55 | 20.28 | 20.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |