Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
May 02, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Apr 30, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Apr 29, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Apr 26, 2024 | 15.34 | 15.74 | 15.34 | 15.74 | 15.74 | 100 |
Apr 25, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Apr 24, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Apr 23, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Apr 22, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Apr 19, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Apr 18, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Apr 17, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Apr 16, 2024 | 15.79 | 15.79 | 15.26 | 15.26 | 15.26 | 130 |
Apr 15, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Apr 12, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Apr 11, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Apr 10, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Apr 09, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Apr 08, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Apr 05, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Apr 04, 2024 | 15.52 | 15.70 | 15.52 | 15.70 | 15.70 | 71 |
Apr 03, 2024 | 15.22 | 15.49 | 15.22 | 15.49 | 15.49 | 250 |
Apr 02, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Mar 28, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Mar 27, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Mar 26, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Mar 25, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Mar 22, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Mar 21, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Mar 20, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Mar 19, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
Mar 18, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
Mar 15, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
Mar 14, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Mar 13, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Mar 12, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Mar 11, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Mar 08, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Mar 07, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Mar 06, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Mar 05, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Mar 04, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Mar 01, 2024 | 14.20 | 14.76 | 14.20 | 14.76 | 14.76 | 250 |
Feb 29, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Feb 28, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Feb 27, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Feb 26, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Feb 23, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Feb 22, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Feb 21, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Feb 20, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Feb 19, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
Feb 16, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Feb 15, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Feb 14, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Feb 13, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Feb 12, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Feb 09, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Feb 08, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Feb 07, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Feb 06, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Feb 05, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Feb 02, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Feb 01, 2024 | 14.30 | 14.77 | 14.30 | 14.77 | 14.77 | 200 |
Jan 31, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Jan 30, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jan 29, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Jan 26, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
Jan 25, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Jan 24, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Jan 23, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Jan 22, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Jan 19, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Jan 18, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
Jan 17, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Jan 16, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Jan 15, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Jan 12, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Jan 11, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Jan 10, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Jan 09, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Jan 08, 2024 | 14.60 | 14.73 | 14.60 | 14.73 | 14.73 | 12 |
Jan 05, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Jan 04, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Jan 03, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Jan 02, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Dec 29, 2023 | 15.10 | 15.13 | 15.10 | 15.13 | 15.13 | - |
Dec 28, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Dec 27, 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Dec 22, 2023 | 14.65 | 14.71 | 14.65 | 14.71 | 14.71 | 480 |
Dec 21, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Dec 20, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Dec 19, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Dec 18, 2023 | 14.23 | 14.73 | 14.23 | 14.73 | 14.73 | 6,928 |
Dec 15, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Dec 14, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Dec 13, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Dec 12, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Dec 11, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
Dec 08, 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |