Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 18.26 | 18.38 | 18.26 | 18.38 | 18.38 | 900 |
May 07, 2024 | 18.27 | 18.27 | 17.66 | 17.81 | 17.81 | 3,300 |
May 06, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 400 |
May 03, 2024 | 18.69 | 18.69 | 17.42 | 17.42 | 17.42 | 1,100 |
May 02, 2024 | 16.50 | 18.45 | 16.37 | 17.79 | 17.79 | 17,700 |
May 01, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Apr 30, 2024 | 16.39 | 16.40 | 16.39 | 16.40 | 16.40 | 400 |
Apr 29, 2024 | 16.32 | 16.49 | 16.20 | 16.40 | 16.40 | 1,800 |
Apr 26, 2024 | 16.20 | 16.50 | 16.20 | 16.35 | 16.35 | 2,400 |
Apr 25, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Apr 24, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Apr 23, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Apr 22, 2024 | 16.25 | 16.35 | 16.01 | 16.35 | 16.35 | 1,500 |
Apr 19, 2024 | 16.37 | 16.37 | 16.30 | 16.30 | 16.30 | 300 |
Apr 18, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 100 |
Apr 17, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
Apr 16, 2024 | 16.05 | 16.27 | 16.05 | 16.06 | 16.06 | 800 |
Apr 15, 2024 | 15.35 | 16.68 | 15.35 | 16.68 | 16.68 | 1,400 |
Apr 12, 2024 | 16.80 | 16.80 | 16.42 | 16.42 | 16.42 | 1,100 |
Apr 11, 2024 | 16.01 | 16.45 | 16.01 | 16.05 | 16.05 | 800 |
Apr 10, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 200 |
Apr 09, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 200 |
Apr 08, 2024 | 16.50 | 16.72 | 16.50 | 16.72 | 16.72 | 600 |
Apr 05, 2024 | 16.50 | 16.50 | 16.05 | 16.20 | 16.20 | 1,300 |
Apr 04, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Apr 03, 2024 | 16.50 | 16.50 | 15.40 | 15.82 | 15.82 | 10,300 |
Apr 02, 2024 | 15.41 | 16.21 | 15.41 | 16.05 | 16.05 | 12,300 |
Apr 01, 2024 | 15.71 | 16.11 | 15.25 | 16.00 | 16.00 | 6,100 |
Mar 28, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 300 |
Mar 27, 2024 | 15.97 | 16.50 | 15.97 | 16.03 | 16.03 | 700 |
Mar 26, 2024 | 15.66 | 16.01 | 15.66 | 16.01 | 16.01 | 2,000 |
Mar 25, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Mar 22, 2024 | 16.10 | 16.49 | 16.01 | 16.05 | 16.05 | 7,400 |
Mar 21, 2024 | 15.71 | 16.08 | 15.71 | 16.08 | 16.08 | 14,200 |
Mar 20, 2024 | 15.71 | 15.71 | 15.70 | 15.71 | 15.71 | 5,700 |
Mar 19, 2024 | 15.65 | 15.76 | 15.51 | 15.70 | 15.70 | 4,400 |
Mar 18, 2024 | 15.51 | 15.90 | 15.51 | 15.85 | 15.85 | 2,700 |
Mar 15, 2024 | 15.59 | 15.75 | 15.20 | 15.49 | 15.49 | 9,800 |
Mar 14, 2024 | 15.51 | 15.60 | 15.33 | 15.60 | 15.60 | 1,300 |
Mar 13, 2024 | 15.00 | 15.53 | 14.75 | 15.50 | 15.50 | 16,100 |
Mar 12, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 900 |
Mar 11, 2024 | 15.60 | 16.07 | 15.60 | 16.07 | 16.07 | 4,300 |
Mar 08, 2024 | 15.51 | 15.95 | 14.82 | 15.77 | 15.77 | 10,500 |
Mar 07, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Mar 06, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Mar 05, 2024 | 14.88 | 15.35 | 14.75 | 15.35 | 15.35 | 3,300 |
Mar 04, 2024 | 14.75 | 15.49 | 14.75 | 15.49 | 15.49 | 2,500 |
Mar 01, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 200 |
Feb 29, 2024 | 15.05 | 15.74 | 14.75 | 14.75 | 14.75 | 2,100 |
Feb 28, 2024 | 15.21 | 15.21 | 14.75 | 14.90 | 14.90 | 2,700 |
Feb 27, 2024 | 15.16 | 15.55 | 15.15 | 15.55 | 15.55 | 900 |
Feb 26, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1,000 |
Feb 23, 2024 | 15.26 | 15.45 | 15.26 | 15.45 | 15.45 | 400 |
Feb 22, 2024 | 15.22 | 15.79 | 15.22 | 15.79 | 15.79 | 1,200 |
Feb 21, 2024 | 15.31 | 15.80 | 15.31 | 15.80 | 15.80 | 700 |
Feb 20, 2024 | 15.09 | 15.30 | 14.93 | 15.30 | 15.30 | 2,800 |
Feb 16, 2024 | 14.81 | 15.69 | 14.81 | 15.69 | 15.69 | 600 |
Feb 15, 2024 | 15.38 | 15.70 | 15.30 | 15.32 | 15.32 | 1,300 |
Feb 14, 2024 | 15.60 | 15.82 | 15.60 | 15.82 | 15.82 | 600 |
Feb 13, 2024 | 15.28 | 15.28 | 15.11 | 15.11 | 15.11 | 2,600 |
Feb 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 600 |
Feb 09, 2024 | 15.30 | 15.71 | 15.30 | 15.32 | 15.32 | 600 |
Feb 08, 2024 | 15.20 | 15.20 | 14.99 | 14.99 | 14.99 | 2,600 |
Feb 07, 2024 | 15.15 | 15.95 | 14.92 | 14.92 | 14.92 | 3,100 |
Feb 06, 2024 | 16.50 | 16.50 | 15.50 | 15.88 | 15.88 | 2,600 |
Feb 05, 2024 | 15.97 | 17.57 | 15.80 | 15.97 | 15.97 | 2,800 |
Feb 02, 2024 | 15.87 | 16.00 | 15.87 | 15.98 | 15.98 | 1,800 |
Feb 01, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Jan 31, 2024 | 15.40 | 15.89 | 15.40 | 15.83 | 15.83 | 1,500 |
Jan 30, 2024 | 16.90 | 16.90 | 15.77 | 16.30 | 16.30 | 4,100 |
Jan 29, 2024 | 17.61 | 17.61 | 16.05 | 16.59 | 16.59 | 1,500 |
Jan 26, 2024 | 15.02 | 16.03 | 15.02 | 16.03 | 16.03 | 800 |
Jan 25, 2024 | 15.22 | 15.46 | 15.09 | 15.43 | 15.43 | 2,500 |
Jan 24, 2024 | 14.75 | 15.15 | 14.73 | 15.15 | 15.15 | 9,700 |
Jan 23, 2024 | 14.95 | 15.05 | 14.87 | 14.87 | 14.87 | 3,600 |
Jan 22, 2024 | 15.00 | 15.14 | 14.75 | 14.94 | 14.94 | 1,900 |
Jan 19, 2024 | 15.10 | 15.11 | 14.78 | 14.78 | 14.78 | 3,700 |
Jan 18, 2024 | 14.56 | 15.00 | 14.56 | 14.98 | 14.98 | 2,600 |
Jan 17, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Jan 16, 2024 | 15.60 | 15.60 | 15.35 | 15.39 | 15.39 | 7,100 |
Jan 12, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 200 |
Jan 11, 2024 | 15.20 | 15.35 | 15.16 | 15.35 | 15.35 | 400 |
Jan 10, 2024 | 16.92 | 16.92 | 14.47 | 15.76 | 15.76 | 10,500 |
Jan 09, 2024 | 17.03 | 17.03 | 16.40 | 16.40 | 16.40 | 3,600 |
Jan 08, 2024 | 17.05 | 17.09 | 16.76 | 16.76 | 16.76 | 3,300 |
Jan 05, 2024 | 17.24 | 17.24 | 17.18 | 17.18 | 17.18 | 1,800 |
Jan 04, 2024 | 17.26 | 17.30 | 17.23 | 17.24 | 17.24 | 2,800 |
Jan 03, 2024 | 17.49 | 17.62 | 17.40 | 17.44 | 17.44 | 3,100 |
Jan 02, 2024 | 17.11 | 17.49 | 17.11 | 17.40 | 17.40 | 3,100 |
Dec 29, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Dec 28, 2023 | 17.37 | 17.85 | 17.05 | 17.85 | 17.85 | 4,300 |
Dec 27, 2023 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | 300 |
Dec 26, 2023 | 17.37 | 17.37 | 16.75 | 17.20 | 17.20 | 2,800 |
Dec 22, 2023 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 5,300 |
Dec 21, 2023 | 16.85 | 17.34 | 16.32 | 17.31 | 17.31 | 2,800 |
Dec 20, 2023 | 17.55 | 17.55 | 17.00 | 17.39 | 17.39 | 3,100 |
Dec 19, 2023 | 17.67 | 17.67 | 17.26 | 17.26 | 17.26 | 900 |
Dec 18, 2023 | 18.00 | 18.00 | 16.67 | 17.89 | 17.89 | 14,100 |
Dec 15, 2023 | 18.79 | 18.85 | 17.60 | 17.95 | 17.95 | 46,100 |
Dec 14, 2023 | 13.90 | 14.00 | 13.90 | 13.99 | 13.99 | 8,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |