Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 15.25 | 15.25 | 15.05 | 15.15 | 15.15 | 38,092 |
May 20, 2024 | 15.15 | 15.20 | 15.00 | 15.15 | 15.15 | 73,439 |
May 17, 2024 | 15.35 | 15.35 | 15.10 | 15.10 | 15.10 | 110,134 |
May 16, 2024 | 15.40 | 15.50 | 15.25 | 15.40 | 15.40 | 304,302 |
May 15, 2024 | 15.25 | 15.40 | 15.20 | 15.25 | 15.25 | 88,240 |
May 14, 2024 | 15.10 | 15.40 | 15.00 | 15.35 | 15.35 | 224,996 |
May 13, 2024 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | 74,270 |
May 10, 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 85,102 |
May 09, 2024 | 15.10 | 15.10 | 14.85 | 15.00 | 15.00 | 65,120 |
May 08, 2024 | 14.95 | 15.10 | 14.90 | 15.00 | 15.00 | 77,100 |
May 07, 2024 | 14.85 | 15.10 | 14.85 | 14.90 | 14.90 | 116,030 |
May 06, 2024 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | 36,001 |
May 03, 2024 | 14.75 | 14.90 | 14.70 | 14.80 | 14.80 | 83,000 |
May 02, 2024 | 14.75 | 14.90 | 14.70 | 14.75 | 14.75 | 67,450 |
Apr 30, 2024 | 14.80 | 14.95 | 14.75 | 14.90 | 14.90 | 47,001 |
Apr 29, 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 83,451 |
Apr 26, 2024 | 14.75 | 15.00 | 14.70 | 14.75 | 14.75 | 51,020 |
Apr 25, 2024 | 14.90 | 14.90 | 14.70 | 14.75 | 14.75 | 51,022 |
Apr 24, 2024 | 15.05 | 15.05 | 14.80 | 14.90 | 14.90 | 37,030 |
Apr 23, 2024 | 14.70 | 15.00 | 14.60 | 15.00 | 15.00 | 56,400 |
Apr 22, 2024 | 14.80 | 14.80 | 14.35 | 14.70 | 14.70 | 99,004 |
Apr 19, 2024 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | 148,151 |
Apr 18, 2024 | 14.90 | 14.90 | 14.65 | 14.70 | 14.70 | 110,001 |
Apr 17, 2024 | 14.75 | 14.75 | 14.60 | 14.65 | 14.65 | 62,060 |
Apr 16, 2024 | 15.25 | 15.25 | 14.55 | 14.55 | 14.55 | 212,079 |
Apr 15, 2024 | 15.30 | 15.35 | 15.25 | 15.25 | 15.25 | 81,002 |
Apr 12, 2024 | 15.30 | 15.35 | 15.25 | 15.35 | 15.35 | 106,235 |
Apr 11, 2024 | 15.20 | 15.45 | 15.15 | 15.30 | 15.30 | 74,090 |
Apr 10, 2024 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | 97,210 |
Apr 09, 2024 | 15.50 | 15.50 | 15.15 | 15.35 | 15.35 | 79,037 |
Apr 08, 2024 | 14.90 | 15.60 | 14.85 | 15.60 | 15.60 | 259,004 |
Apr 03, 2024 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 24,150 |
Apr 02, 2024 | 14.95 | 14.95 | 14.75 | 14.90 | 14.90 | 111,004 |
Apr 01, 2024 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | 37,091 |
Mar 29, 2024 | 15.15 | 15.15 | 14.85 | 14.90 | 14.90 | 83,000 |
Mar 28, 2024 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | 72,060 |
Mar 27, 2024 | 14.80 | 15.05 | 14.80 | 15.00 | 15.00 | 173,100 |
Mar 26, 2024 | 14.95 | 15.00 | 14.80 | 14.80 | 14.80 | 137,172 |
Mar 25, 2024 | 14.70 | 14.90 | 14.65 | 14.75 | 14.75 | 171,102 |
Mar 22, 2024 | 14.75 | 14.75 | 14.60 | 14.70 | 14.70 | 232,060 |
Mar 21, 2024 | 14.60 | 14.65 | 14.55 | 14.65 | 14.65 | 156,413 |
Mar 20, 2024 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 88,178 |
Mar 19, 2024 | 14.60 | 14.65 | 14.55 | 14.65 | 14.65 | 196,010 |
Mar 18, 2024 | 14.85 | 14.85 | 14.60 | 14.70 | 14.70 | 105,087 |
Mar 15, 2024 | 14.95 | 14.95 | 14.65 | 14.70 | 14.70 | 94,173 |
Mar 14, 2024 | 15.00 | 15.10 | 14.45 | 14.80 | 14.80 | 385,851 |
Mar 13, 2024 | 15.70 | 15.70 | 15.25 | 15.25 | 15.25 | 149,452 |
Mar 12, 2024 | 15.60 | 15.70 | 15.35 | 15.70 | 15.70 | 165,245 |
Mar 11, 2024 | 15.35 | 15.45 | 15.20 | 15.35 | 15.35 | 225,450 |
Mar 08, 2024 | 15.55 | 15.55 | 15.25 | 15.40 | 15.40 | 208,211 |
Mar 07, 2024 | 16.05 | 16.05 | 15.45 | 15.50 | 15.50 | 310,321 |
Mar 06, 2024 | 16.25 | 16.40 | 16.10 | 16.20 | 16.20 | 119,050 |
Mar 05, 2024 | 16.00 | 16.40 | 16.00 | 16.30 | 16.30 | 314,063 |
Mar 04, 2024 | 15.85 | 16.30 | 15.85 | 16.10 | 16.10 | 289,926 |
Mar 01, 2024 | 15.85 | 16.05 | 15.70 | 15.90 | 15.90 | 211,135 |
Feb 29, 2024 | 15.65 | 16.10 | 15.65 | 15.85 | 15.85 | 228,060 |
Feb 27, 2024 | 15.60 | 16.00 | 15.50 | 15.60 | 15.60 | 248,500 |
Feb 26, 2024 | 15.45 | 15.50 | 15.25 | 15.45 | 15.45 | 129,361 |
Feb 23, 2024 | 15.25 | 15.35 | 15.10 | 15.35 | 15.35 | 171,390 |
Feb 22, 2024 | 15.65 | 15.65 | 15.10 | 15.20 | 15.20 | 461,169 |
Feb 21, 2024 | 15.40 | 15.65 | 15.30 | 15.55 | 15.55 | 152,072 |
Feb 20, 2024 | 15.30 | 15.75 | 15.30 | 15.40 | 15.40 | 255,090 |
Feb 19, 2024 | 15.20 | 15.50 | 14.90 | 15.40 | 15.40 | 379,318 |
Feb 16, 2024 | 14.80 | 15.05 | 14.80 | 15.00 | 15.00 | 290,107 |
Feb 15, 2024 | 14.55 | 15.20 | 14.55 | 14.90 | 14.90 | 191,390 |
Feb 05, 2024 | 14.60 | 14.70 | 14.45 | 14.65 | 14.65 | 125,003 |
Feb 02, 2024 | 14.75 | 14.75 | 14.55 | 14.70 | 14.70 | 66,209 |
Feb 01, 2024 | 14.75 | 14.80 | 14.50 | 14.70 | 14.70 | 69,001 |
Jan 31, 2024 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | 40,590 |
Jan 30, 2024 | 14.75 | 14.90 | 14.70 | 14.70 | 14.70 | 47,003 |
Jan 29, 2024 | 14.60 | 14.75 | 14.60 | 14.75 | 14.75 | 41,160 |
Jan 26, 2024 | 14.55 | 14.75 | 14.55 | 14.70 | 14.70 | 58,101 |
Jan 25, 2024 | 14.75 | 14.90 | 14.60 | 14.70 | 14.70 | 88,063 |
Jan 24, 2024 | 14.65 | 14.70 | 14.55 | 14.70 | 14.70 | 91,030 |
Jan 23, 2024 | 14.55 | 14.75 | 14.50 | 14.60 | 14.60 | 213,084 |
Jan 22, 2024 | 14.60 | 14.60 | 14.50 | 14.55 | 14.55 | 37,002 |
Jan 19, 2024 | 14.60 | 14.70 | 14.55 | 14.60 | 14.60 | 36,002 |
Jan 18, 2024 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | 24,001 |
Jan 17, 2024 | 14.60 | 15.00 | 14.60 | 14.65 | 14.65 | 44,003 |
Jan 16, 2024 | 14.65 | 14.75 | 14.55 | 14.75 | 14.75 | 71,172 |
Jan 15, 2024 | 14.70 | 14.75 | 14.65 | 14.75 | 14.75 | 12,001 |
Jan 12, 2024 | 14.85 | 14.90 | 14.70 | 14.80 | 14.80 | 19,180 |
Jan 11, 2024 | 14.95 | 14.95 | 14.70 | 14.75 | 14.75 | 80,004 |
Jan 10, 2024 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | 312,006 |
Jan 09, 2024 | 14.90 | 15.00 | 14.65 | 14.90 | 14.90 | 48,001 |
Jan 08, 2024 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | 31,090 |
Jan 05, 2024 | 15.00 | 15.10 | 14.85 | 14.90 | 14.90 | 110,095 |
Jan 04, 2024 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 57,103 |
Jan 03, 2024 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 48,000 |
Jan 02, 2024 | 14.90 | 14.95 | 14.85 | 14.95 | 14.95 | 26,000 |
Dec 29, 2023 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 105,423 |
Dec 28, 2023 | 14.90 | 15.45 | 14.90 | 14.95 | 14.95 | 272,000 |
Dec 27, 2023 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 41,136 |
Dec 26, 2023 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 17,230 |
Dec 25, 2023 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | 15,201 |
Dec 22, 2023 | 15.00 | 15.00 | 14.85 | 14.90 | 14.90 | 16,000 |
Dec 21, 2023 | 14.90 | 15.05 | 14.90 | 14.90 | 14.90 | 67,002 |
Dec 20, 2023 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | 19,198 |
Dec 19, 2023 | 15.10 | 15.10 | 14.80 | 14.95 | 14.95 | 37,002 |
Dec 18, 2023 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 53,101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |