Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 300 |
Apr 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 147,600 |
Apr 22, 2024 | 15.00 | 15.00 | 14.76 | 14.78 | 14.78 | 1,600 |
Apr 19, 2024 | 16.00 | 16.00 | 15.18 | 15.18 | 15.18 | 1,600 |
Apr 18, 2024 | 17.23 | 17.23 | 16.20 | 16.20 | 16.20 | 300 |
Apr 17, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 200 |
Apr 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2,400 |
Apr 15, 2024 | 17.48 | 17.48 | 17.39 | 17.39 | 17.39 | 9,800 |
Apr 12, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 300 |
Apr 11, 2024 | 17.79 | 18.12 | 17.79 | 18.04 | 18.04 | 1,800 |
Apr 10, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Apr 09, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 300 |
Apr 08, 2024 | 18.50 | 18.50 | 17.98 | 18.49 | 18.49 | 117,300 |
Apr 05, 2024 | 17.61 | 18.21 | 17.61 | 18.21 | 18.21 | 33,200 |
Apr 04, 2024 | 18.36 | 18.36 | 17.75 | 17.75 | 17.75 | 45,500 |
Apr 03, 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 47,200 |
Apr 02, 2024 | 17.66 | 17.84 | 17.66 | 17.84 | 17.84 | 800 |
Apr 01, 2024 | 17.29 | 17.48 | 17.29 | 17.48 | 17.48 | 3,100 |
Mar 28, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 15,100 |
Mar 27, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 600 |
Mar 26, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 233,100 |
Mar 25, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Mar 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Mar 21, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Mar 20, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,800 |
Mar 19, 2024 | 16.40 | 16.80 | 16.39 | 16.80 | 16.80 | 1,800 |
Mar 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 10,600 |
Mar 15, 2024 | 16.51 | 17.37 | 16.51 | 17.37 | 17.37 | 800 |
Mar 14, 2024 | 16.11 | 16.35 | 16.09 | 16.09 | 16.09 | 900 |
Mar 13, 2024 | 17.42 | 17.42 | 16.30 | 16.30 | 16.30 | 800 |
Mar 12, 2024 | 17.30 | 17.30 | 16.72 | 16.72 | 16.72 | 1,200 |
Mar 11, 2024 | 16.93 | 16.93 | 16.90 | 16.90 | 16.90 | 600 |
Mar 08, 2024 | 17.61 | 17.79 | 17.61 | 17.79 | 17.79 | 600 |
Mar 07, 2024 | 17.82 | 18.02 | 17.82 | 17.86 | 17.86 | 4,800 |
Mar 06, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 300 |
Mar 05, 2024 | 17.97 | 18.24 | 17.94 | 17.94 | 17.94 | 3,300 |
Mar 04, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 100 |
Mar 01, 2024 | 16.86 | 17.40 | 16.86 | 17.39 | 17.39 | 6,300 |
Feb 29, 2024 | 16.32 | 16.46 | 16.32 | 16.46 | 16.46 | 700 |
Feb 28, 2024 | 16.90 | 16.90 | 16.42 | 16.42 | 16.42 | 5,600 |
Feb 27, 2024 | 17.80 | 17.80 | 16.95 | 16.95 | 16.95 | 2,800 |
Feb 26, 2024 | 16.54 | 17.68 | 16.54 | 17.68 | 17.68 | 1,200 |
Feb 23, 2024 | 17.32 | 17.32 | 17.05 | 17.25 | 17.25 | 700 |
Feb 22, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Feb 21, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Feb 20, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1,000 |
Feb 16, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1,000 |
Feb 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
Feb 14, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 200 |
Feb 13, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Feb 12, 2024 | 18.00 | 18.42 | 18.00 | 18.42 | 18.42 | 300 |
Feb 09, 2024 | 18.10 | 18.10 | 17.61 | 17.61 | 17.61 | 700 |
Feb 08, 2024 | 17.00 | 17.11 | 16.90 | 16.98 | 16.98 | 26,500 |
Feb 07, 2024 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | 1,800 |
Feb 06, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Feb 05, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Feb 02, 2024 | 16.15 | 16.29 | 16.15 | 16.29 | 16.29 | 1,700 |
Feb 01, 2024 | 16.57 | 16.57 | 16.15 | 16.15 | 16.15 | 13,300 |
Jan 31, 2024 | 16.58 | 17.15 | 16.47 | 16.47 | 16.47 | 2,700 |
Jan 30, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 600 |
Jan 29, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 15,700 |
Jan 26, 2024 | 16.87 | 16.87 | 16.80 | 16.80 | 16.80 | 21,100 |
Jan 25, 2024 | 17.66 | 17.66 | 17.10 | 17.45 | 17.45 | 1,200 |
Jan 24, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
Jan 23, 2024 | 17.08 | 18.01 | 17.08 | 18.01 | 18.01 | 1,300 |
Jan 22, 2024 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | 31,800 |
Jan 19, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 500 |
Jan 18, 2024 | 16.19 | 16.60 | 15.85 | 16.60 | 16.60 | 600 |
Jan 17, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 100 |
Jan 16, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Jan 12, 2024 | 17.13 | 17.13 | 16.40 | 16.40 | 16.40 | 12,200 |
Jan 11, 2024 | 16.49 | 16.49 | 16.28 | 16.35 | 16.35 | 1,600 |
Jan 10, 2024 | 17.00 | 17.00 | 16.10 | 16.10 | 16.10 | 500 |
Jan 09, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 100 |
Jan 08, 2024 | 16.54 | 16.96 | 16.54 | 16.96 | 16.96 | 400 |
Jan 05, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Jan 04, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17,300 |
Jan 03, 2024 | 17.46 | 17.64 | 17.46 | 17.57 | 17.57 | 600 |
Jan 02, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 100 |
Dec 29, 2023 | 17.39 | 18.05 | 17.39 | 18.05 | 18.05 | 3,800 |
Dec 28, 2023 | 18.15 | 18.15 | 18.14 | 18.14 | 18.14 | 400 |
Dec 27, 2023 | 18.03 | 18.15 | 18.03 | 18.15 | 18.15 | 1,100 |
Dec 26, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 8,700 |
Dec 22, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2,300 |
Dec 21, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 200 |
Dec 20, 2023 | 17.68 | 17.68 | 17.63 | 17.63 | 17.63 | 83,000 |
Dec 19, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 200 |
Dec 18, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 107,900 |
Dec 15, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 600 |
Dec 14, 2023 | 17.64 | 17.77 | 17.34 | 17.34 | 17.34 | 81,300 |
Dec 13, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Dec 12, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Dec 11, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 100 |
Dec 08, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 700 |
Dec 07, 2023 | 16.14 | 16.14 | 16.01 | 16.14 | 16.14 | 1,500 |
Dec 06, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 900 |
Dec 05, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Dec 04, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 500 |
Dec 01, 2023 | 17.25 | 17.39 | 17.25 | 17.39 | 17.39 | 8,800 |
Nov 30, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |