Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 19.70 | 20.10 | 19.70 | 20.10 | 20.10 | 7 |
May 07, 2024 | 19.51 | 19.82 | 19.51 | 19.82 | 19.82 | 8 |
May 06, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
May 03, 2024 | 18.12 | 18.17 | 18.01 | 18.01 | 18.01 | 125 |
May 02, 2024 | 17.91 | 18.00 | 17.91 | 18.00 | 18.00 | 61 |
Apr 30, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Apr 29, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 13 |
Apr 26, 2024 | 18.21 | 18.21 | 18.20 | 18.20 | 18.20 | 3 |
Apr 25, 2024 | 18.28 | 18.28 | 17.97 | 17.97 | 17.97 | 1 |
Apr 24, 2024 | 18.22 | 18.36 | 18.22 | 18.36 | 18.36 | 60 |
Apr 23, 2024 | 18.00 | 18.24 | 18.00 | 18.24 | 18.24 | 1 |
Apr 22, 2024 | 17.93 | 17.97 | 17.93 | 17.97 | 17.97 | 85 |
Apr 19, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Apr 18, 2024 | 18.14 | 18.14 | 17.94 | 17.94 | 17.94 | 305 |
Apr 17, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Apr 16, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Apr 15, 2024 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | 16 |
Apr 12, 2024 | 18.54 | 18.59 | 18.54 | 18.59 | 18.59 | 37 |
Apr 11, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Apr 10, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Apr 09, 2024 | 18.87 | 18.87 | 18.32 | 18.42 | 18.42 | 1,024 |
Apr 08, 2024 | 18.77 | 18.94 | 18.77 | 18.94 | 18.94 | 100 |
Apr 05, 2024 | 18.74 | 18.79 | 18.74 | 18.79 | 18.79 | 131 |
Apr 04, 2024 | 18.84 | 18.90 | 18.84 | 18.90 | 18.90 | 1 |
Apr 03, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 15 |
Apr 02, 2024 | 19.49 | 19.69 | 18.94 | 18.94 | 18.94 | 742 |
Mar 28, 2024 | 19.02 | 19.27 | 19.02 | 19.27 | 19.27 | 625 |
Mar 27, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Mar 26, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 25, 2024 | 18.32 | 18.60 | 18.32 | 18.60 | 18.60 | 34 |
Mar 22, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Mar 21, 2024 | 18.74 | 18.74 | 18.41 | 18.41 | 18.41 | 370 |
Mar 20, 2024 | 18.65 | 18.77 | 18.65 | 18.69 | 18.69 | 61 |
Mar 19, 2024 | 18.69 | 18.83 | 18.69 | 18.80 | 18.80 | 322 |
Mar 18, 2024 | 18.81 | 18.89 | 18.73 | 18.78 | 18.78 | 413 |
Mar 15, 2024 | 18.55 | 18.72 | 18.55 | 18.72 | 18.72 | 100 |
Mar 14, 2024 | 18.38 | 18.42 | 18.38 | 18.42 | 18.42 | 75 |
Mar 13, 2024 | 18.04 | 18.24 | 18.04 | 18.24 | 18.24 | 603 |
Mar 12, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Mar 11, 2024 | 18.01 | 18.14 | 17.98 | 17.98 | 17.98 | 240 |
Mar 08, 2024 | 18.24 | 18.40 | 18.24 | 18.30 | 18.30 | 1,045 |
Mar 07, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Mar 06, 2024 | 17.70 | 17.71 | 17.60 | 17.65 | 17.65 | 604 |
Mar 05, 2024 | 17.82 | 17.86 | 17.57 | 17.57 | 17.57 | 657 |
Mar 04, 2024 | 17.69 | 17.96 | 17.69 | 17.88 | 17.88 | 1,508 |
Mar 01, 2024 | 17.75 | 17.75 | 17.56 | 17.56 | 17.56 | 3,300 |
Feb 29, 2024 | 17.00 | 17.90 | 17.00 | 17.72 | 17.72 | 580 |
Feb 28, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Feb 27, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Feb 26, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Feb 23, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Feb 22, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Feb 21, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Feb 20, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Feb 19, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Feb 16, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 300 |
Feb 15, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Feb 14, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Feb 13, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Feb 12, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Feb 09, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Feb 08, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Feb 07, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Feb 06, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Feb 05, 2024 | 15.93 | 16.00 | 15.93 | 16.00 | 16.00 | 750 |
Feb 02, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Feb 01, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jan 31, 2024 | 16.24 | 16.46 | 16.24 | 16.46 | 16.46 | 800 |
Jan 30, 2024 | 16.23 | 16.30 | 16.23 | 16.30 | 16.30 | 1,500 |
Jan 29, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Jan 26, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Jan 25, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Jan 24, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Jan 23, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Jan 22, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Jan 19, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Jan 18, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Jan 17, 2024 | 15.05 | 15.48 | 15.05 | 15.48 | 15.48 | 350 |
Jan 16, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Jan 15, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Jan 12, 2024 | 14.93 | 15.17 | 14.93 | 15.17 | 15.17 | 220 |
Jan 11, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Jan 10, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Jan 09, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Jan 08, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jan 05, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Jan 04, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Jan 03, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Jan 02, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Dec 29, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Dec 28, 2023 | 13.99 | 13.99 | 13.91 | 13.91 | 13.91 | 800 |
Dec 27, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Dec 22, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Dec 21, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Dec 20, 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Dec 19, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Dec 18, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Dec 15, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Dec 14, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Dec 13, 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |