Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 18.32 | 18.38 | 18.30 | 18.35 | 18.35 | 4,070 |
May 09, 2024 | 17.91 | 18.14 | 17.91 | 18.14 | 18.14 | 3,100 |
May 08, 2024 | 17.83 | 17.90 | 17.83 | 17.88 | 17.88 | 800 |
May 07, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1,600 |
May 06, 2024 | 17.99 | 18.03 | 17.99 | 18.03 | 18.03 | 1,256 |
May 03, 2024 | 17.69 | 17.69 | 17.67 | 17.67 | 17.67 | 5,000 |
May 02, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
May 01, 2024 | 17.92 | 17.96 | 17.92 | 17.95 | 17.95 | 2,600 |
Apr 30, 2024 | 17.89 | 17.90 | 17.73 | 17.73 | 17.73 | 4,025 |
Apr 29, 2024 | 18.08 | 18.18 | 18.05 | 18.11 | 18.11 | 4,500 |
Apr 26, 2024 | 18.18 | 18.18 | 18.10 | 18.10 | 18.10 | 21,303 |
Apr 25, 2024 | 18.00 | 18.15 | 17.98 | 18.10 | 18.10 | 17,700 |
Apr 24, 2024 | 18.00 | 18.07 | 18.00 | 18.07 | 18.07 | 200 |
Apr 23, 2024 | 17.87 | 18.04 | 17.87 | 18.00 | 18.00 | 7,536 |
Apr 22, 2024 | 18.07 | 18.07 | 18.04 | 18.04 | 18.04 | 570 |
Apr 19, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Apr 18, 2024 | 18.44 | 18.47 | 18.44 | 18.46 | 18.46 | 1,500 |
Apr 17, 2024 | 18.46 | 18.46 | 18.38 | 18.38 | 18.38 | 1,130 |
Apr 16, 2024 | 18.33 | 18.50 | 18.33 | 18.49 | 18.49 | 7,373 |
Apr 15, 2024 | 17.97 | 18.41 | 17.97 | 18.41 | 18.41 | 1,800 |
Apr 12, 2024 | 18.54 | 18.72 | 18.10 | 18.10 | 18.10 | 4,844 |
Apr 11, 2024 | 18.15 | 18.39 | 18.15 | 18.39 | 18.39 | 4,821 |
Apr 10, 2024 | 18.10 | 18.10 | 18.06 | 18.06 | 18.06 | 250 |
Apr 09, 2024 | 18.25 | 18.25 | 18.10 | 18.10 | 18.10 | 472 |
Apr 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 05, 2024 | 17.89 | 18.06 | 17.89 | 18.00 | 18.00 | 1,630 |
Apr 04, 2024 | 17.89 | 17.94 | 17.79 | 17.79 | 17.79 | 6,900 |
Apr 03, 2024 | 17.73 | 17.83 | 17.72 | 17.80 | 17.80 | 4,000 |
Apr 02, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 300 |
Apr 01, 2024 | 17.53 | 17.54 | 17.39 | 17.48 | 17.48 | 845 |
Mar 28, 2024 | 17.17 | 17.28 | 17.17 | 17.28 | 17.28 | 200 |
Mar 27, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 4,462 |
Mar 26, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 100 |
Mar 25, 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 16.91 | 500 |
Mar 22, 2024 | 16.88 | 16.88 | 16.79 | 16.79 | 16.79 | 3,800 |
Mar 21, 2024 | 17.04 | 17.04 | 16.91 | 16.91 | 16.91 | 1,500 |
Mar 20, 2024 | 16.77 | 16.77 | 16.71 | 16.74 | 16.74 | 64,915 |
Mar 19, 2024 | 16.75 | 16.75 | 16.68 | 16.71 | 16.71 | 350 |
Mar 18, 2024 | 16.77 | 16.81 | 16.77 | 16.81 | 16.81 | 200 |
Mar 15, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Mar 14, 2024 | 16.77 | 16.79 | 16.76 | 16.79 | 16.79 | 390 |
Mar 13, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 810 |
Mar 12, 2024 | 16.80 | 16.80 | 16.74 | 16.75 | 16.75 | 1,630 |
Mar 11, 2024 | 16.97 | 16.99 | 16.96 | 16.96 | 16.96 | 783 |
Mar 08, 2024 | 16.83 | 17.00 | 16.83 | 16.94 | 16.94 | 4,150 |
Mar 07, 2024 | 16.76 | 16.77 | 16.76 | 16.77 | 16.77 | 1,000 |
Mar 06, 2024 | 16.63 | 16.66 | 16.63 | 16.66 | 16.66 | 450 |
Mar 05, 2024 | 16.53 | 16.55 | 16.53 | 16.55 | 16.55 | 1,916 |
Mar 04, 2024 | 16.24 | 16.41 | 16.24 | 16.41 | 16.41 | 481 |
Mar 01, 2024 | 15.80 | 16.16 | 15.80 | 16.16 | 16.16 | 3,481 |
Feb 29, 2024 | 15.73 | 15.80 | 15.73 | 15.77 | 15.77 | 650 |
Feb 28, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Feb 27, 2024 | 15.66 | 15.68 | 15.66 | 15.68 | 15.68 | 205 |
Feb 26, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 4,700 |
Feb 23, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Feb 22, 2024 | 15.57 | 15.61 | 15.57 | 15.61 | 15.61 | 450 |
Feb 21, 2024 | 15.62 | 15.62 | 15.59 | 15.59 | 15.59 | 310 |
Feb 20, 2024 | 15.60 | 15.60 | 15.54 | 15.55 | 15.55 | 40,400 |
Feb 16, 2024 | 15.42 | 15.51 | 15.42 | 15.51 | 15.51 | 700 |
Feb 15, 2024 | 15.38 | 15.49 | 15.38 | 15.49 | 15.49 | 1,075 |
Feb 14, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 206 |
Feb 13, 2024 | 15.42 | 15.42 | 15.39 | 15.39 | 15.39 | 250 |
Feb 12, 2024 | 15.60 | 15.60 | 15.59 | 15.59 | 15.59 | 510 |
Feb 09, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 178 |
Feb 08, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 601 |
Feb 07, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Feb 06, 2024 | 15.70 | 15.78 | 15.70 | 15.78 | 15.78 | 1,324 |
Feb 05, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Feb 02, 2024 | 15.72 | 15.72 | 15.71 | 15.71 | 15.71 | 2,553 |
Feb 01, 2024 | 15.93 | 15.93 | 15.90 | 15.90 | 15.90 | 1,140 |
Jan 31, 2024 | 15.82 | 15.90 | 15.65 | 15.65 | 15.65 | 1,441 |
Jan 30, 2024 | 15.82 | 15.82 | 15.76 | 15.80 | 15.80 | 2,625 |
Jan 29, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Jan 26, 2024 | 15.65 | 15.65 | 15.63 | 15.63 | 15.63 | 550 |
Jan 25, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Jan 24, 2024 | 15.70 | 15.70 | 15.68 | 15.68 | 15.68 | 400 |
Jan 23, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Jan 22, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Jan 19, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Jan 18, 2024 | 15.54 | 15.54 | 15.52 | 15.52 | 15.52 | 2,900 |
Jan 17, 2024 | 15.48 | 15.48 | 15.44 | 15.46 | 15.46 | 600 |
Jan 16, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 300 |
Jan 15, 2024 | 15.77 | 15.89 | 15.77 | 15.89 | 15.89 | 1,900 |
Jan 12, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Jan 11, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 103 |
Jan 10, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 100 |
Jan 09, 2024 | 15.71 | 15.71 | 15.68 | 15.71 | 15.71 | 1,400 |
Jan 08, 2024 | 15.65 | 15.71 | 15.65 | 15.71 | 15.71 | 400 |
Jan 05, 2024 | 15.83 | 15.95 | 15.83 | 15.95 | 15.95 | 300 |
Jan 04, 2024 | 15.70 | 15.82 | 15.70 | 15.82 | 15.82 | 660 |
Jan 03, 2024 | 15.71 | 15.74 | 15.65 | 15.73 | 15.73 | 5,130 |
Jan 02, 2024 | 15.95 | 15.95 | 15.92 | 15.92 | 15.92 | 235 |
Dec 29, 2023 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 380 |
Dec 28, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Dec 27, 2023 | 16.06 | 16.06 | 16.00 | 16.00 | 16.00 | 1,070 |
Dec 22, 2023 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | 2,600 |
Dec 21, 2023 | 15.83 | 15.84 | 15.83 | 15.84 | 15.84 | 230 |
Dec 20, 2023 | 15.76 | 15.79 | 15.76 | 15.79 | 15.79 | 960 |
Dec 19, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 900 |
Dec 18, 2023 | 15.70 | 15.74 | 15.70 | 15.74 | 15.74 | 1,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |