Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 14.75 | 15.11 | 14.00 | 14.90 | 14.90 | 58,109 |
May 24, 2024 | 15.19 | 15.19 | 14.33 | 14.96 | 14.96 | 13,519 |
May 23, 2024 | 15.31 | 15.31 | 14.13 | 14.94 | 14.94 | 15,557 |
May 22, 2024 | 14.99 | 15.38 | 14.62 | 15.01 | 15.01 | 7,531 |
May 21, 2024 | 14.90 | 15.30 | 14.32 | 14.92 | 14.92 | 15,590 |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 14.64 | 15.47 | 14.60 | 14.99 | 14.99 | 6,772 |
May 16, 2024 | 15.15 | 15.49 | 14.54 | 14.94 | 14.94 | 6,250 |
May 15, 2024 | 15.20 | 15.20 | 14.36 | 14.54 | 14.54 | 9,620 |
May 14, 2024 | 15.49 | 15.49 | 14.64 | 14.83 | 14.83 | 5,752 |
May 13, 2024 | 15.49 | 15.49 | 14.76 | 15.07 | 15.07 | 6,016 |
May 10, 2024 | 15.10 | 15.20 | 14.50 | 15.02 | 15.02 | 5,869 |
May 09, 2024 | 14.87 | 16.00 | 14.16 | 14.84 | 14.84 | 4,104 |
May 08, 2024 | 15.10 | 15.37 | 14.38 | 14.97 | 14.97 | 16,327 |
May 07, 2024 | 15.50 | 15.50 | 14.40 | 14.61 | 14.61 | 41,406 |
May 06, 2024 | 15.35 | 15.74 | 14.20 | 15.17 | 15.17 | 16,190 |
May 03, 2024 | 15.50 | 15.50 | 15.00 | 15.31 | 15.31 | 34,789 |
May 02, 2024 | 15.44 | 15.59 | 14.51 | 15.21 | 15.21 | 23,424 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 15.40 | 15.74 | 15.00 | 15.12 | 15.12 | 20,412 |
Apr 29, 2024 | 15.74 | 15.74 | 15.21 | 15.27 | 15.27 | 13,525 |
Apr 26, 2024 | 15.30 | 17.30 | 15.00 | 15.52 | 15.52 | 15,994 |
Apr 25, 2024 | 15.49 | 15.50 | 14.86 | 15.13 | 15.13 | 33,502 |
Apr 24, 2024 | 15.61 | 15.90 | 14.65 | 15.44 | 15.44 | 8,491 |
Apr 23, 2024 | 14.72 | 16.00 | 14.71 | 15.30 | 15.30 | 10,004 |
Apr 22, 2024 | 15.40 | 15.45 | 14.50 | 14.71 | 14.71 | 14,657 |
Apr 19, 2024 | 14.98 | 14.98 | 14.10 | 14.18 | 14.18 | 4,460 |
Apr 18, 2024 | 14.08 | 15.68 | 14.08 | 14.35 | 14.35 | 6,714 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 14.50 | 14.82 | 14.02 | 14.45 | 14.45 | 5,979 |
Apr 15, 2024 | 14.65 | 14.65 | 14.20 | 14.28 | 14.28 | 13,274 |
Apr 12, 2024 | 15.25 | 15.25 | 14.27 | 14.95 | 14.95 | 22,631 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 15.00 | 15.44 | 14.10 | 14.94 | 14.94 | 12,787 |
Apr 09, 2024 | 14.77 | 15.44 | 14.66 | 15.00 | 15.00 | 16,659 |
Apr 08, 2024 | 14.39 | 15.38 | 14.39 | 14.77 | 14.77 | 6,354 |
Apr 05, 2024 | 14.95 | 14.95 | 14.00 | 14.39 | 14.39 | 6,511 |
Apr 04, 2024 | 14.95 | 14.95 | 14.04 | 14.57 | 14.57 | 7,563 |
Apr 03, 2024 | 14.45 | 14.45 | 13.61 | 14.18 | 14.18 | 9,079 |
Apr 02, 2024 | 14.01 | 14.10 | 13.36 | 14.07 | 14.07 | 5,194 |
Apr 01, 2024 | 13.90 | 13.90 | 13.27 | 13.74 | 13.74 | 9,297 |
Mar 28, 2024 | 13.95 | 13.95 | 13.00 | 13.21 | 13.21 | 23,757 |
Mar 27, 2024 | 13.66 | 15.00 | 13.27 | 13.33 | 13.33 | 83,267 |
Mar 26, 2024 | 14.06 | 14.75 | 13.63 | 13.76 | 13.76 | 21,981 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 15.00 | 15.29 | 14.00 | 14.05 | 14.05 | 15,316 |
Mar 21, 2024 | 14.45 | 15.20 | 14.09 | 14.79 | 14.79 | 19,945 |
Mar 20, 2024 | 15.20 | 15.20 | 13.83 | 14.59 | 14.59 | 10,178 |
Mar 19, 2024 | 13.91 | 15.30 | 13.13 | 14.23 | 14.23 | 13,941 |
Mar 18, 2024 | 14.84 | 14.84 | 13.99 | 14.19 | 14.19 | 12,720 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 13.52 | 14.22 | 13.00 | 14.22 | 14.22 | 22,088 |
Mar 13, 2024 | 14.50 | 14.50 | 12.79 | 12.93 | 12.93 | 45,208 |
Mar 12, 2024 | 15.00 | 15.40 | 14.01 | 14.21 | 14.21 | 14,612 |
Mar 11, 2024 | 15.80 | 15.80 | 14.50 | 14.60 | 14.60 | 48,544 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 14.99 | 15.59 | 14.90 | 15.15 | 15.15 | 13,793 |
Mar 06, 2024 | 15.16 | 15.78 | 14.75 | 14.89 | 14.89 | 37,961 |
Mar 05, 2024 | 16.25 | 16.25 | 15.50 | 15.58 | 15.58 | 27,275 |
Mar 04, 2024 | 16.50 | 16.50 | 15.60 | 15.65 | 15.65 | 5,019 |
Mar 01, 2024 | 16.40 | 16.40 | 15.95 | 16.00 | 16.00 | 5,205 |
Feb 29, 2024 | 15.25 | 16.29 | 15.15 | 15.70 | 15.70 | 16,156 |
Feb 28, 2024 | 16.50 | 16.50 | 15.53 | 15.94 | 15.94 | 11,932 |
Feb 27, 2024 | 15.51 | 16.50 | 15.51 | 15.94 | 15.94 | 11,275 |
Feb 26, 2024 | 15.86 | 16.49 | 15.40 | 16.02 | 16.02 | 19,623 |
Feb 23, 2024 | 16.15 | 16.45 | 15.76 | 15.87 | 15.87 | 36,991 |
Feb 22, 2024 | 16.50 | 16.50 | 16.00 | 16.15 | 16.15 | 10,281 |
Feb 21, 2024 | 16.26 | 16.96 | 15.97 | 16.21 | 16.21 | 32,051 |
Feb 20, 2024 | 16.50 | 17.50 | 16.07 | 16.35 | 16.35 | 16,906 |
Feb 16, 2024 | 17.50 | 17.50 | 16.30 | 16.69 | 16.69 | 36,059 |
Feb 15, 2024 | 15.74 | 17.31 | 15.47 | 17.00 | 17.00 | 72,483 |
Feb 14, 2024 | 15.31 | 16.42 | 15.00 | 15.74 | 15.74 | 48,586 |
Feb 13, 2024 | 15.66 | 16.55 | 15.51 | 15.77 | 15.77 | 36,804 |
Feb 12, 2024 | 18.00 | 18.00 | 16.40 | 16.78 | 16.78 | 87,376 |
Feb 09, 2024 | 17.37 | 17.65 | 16.47 | 16.70 | 16.70 | 43,703 |
Feb 08, 2024 | 18.40 | 18.87 | 16.01 | 16.47 | 16.47 | 204,185 |
Feb 07, 2024 | 16.27 | 17.16 | 15.11 | 17.16 | 17.16 | 205,558 |
Feb 06, 2024 | 16.29 | 16.29 | 15.40 | 15.60 | 15.60 | 13,063 |
Feb 05, 2024 | 15.66 | 15.67 | 15.01 | 15.21 | 15.21 | 57,070 |
Feb 02, 2024 | 16.00 | 16.25 | 15.66 | 15.70 | 15.70 | 25,412 |
Feb 01, 2024 | 16.98 | 16.98 | 15.63 | 15.79 | 15.79 | 31,320 |
Jan 31, 2024 | 16.20 | 16.37 | 15.62 | 15.93 | 15.93 | 29,471 |
Jan 30, 2024 | 16.76 | 17.30 | 15.53 | 15.79 | 15.79 | 20,398 |
Jan 29, 2024 | 17.13 | 17.13 | 16.00 | 16.03 | 16.03 | 13,429 |
Jan 26, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Jan 25, 2024 | 16.34 | 16.43 | 15.80 | 16.04 | 16.04 | 15,781 |
Jan 24, 2024 | 16.30 | 16.30 | 15.31 | 15.84 | 15.84 | 7,034 |
Jan 23, 2024 | 16.43 | 16.85 | 15.51 | 15.89 | 15.89 | 13,550 |
Jan 22, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jan 19, 2024 | 16.70 | 16.87 | 16.18 | 16.36 | 16.36 | 41,554 |
Jan 18, 2024 | 17.47 | 17.47 | 16.10 | 16.40 | 16.40 | 56,880 |
Jan 17, 2024 | 17.49 | 17.50 | 16.26 | 16.80 | 16.80 | 12,560 |
Jan 16, 2024 | 17.55 | 17.75 | 16.52 | 16.94 | 16.94 | 21,525 |
Jan 12, 2024 | 17.98 | 17.98 | 17.06 | 17.20 | 17.20 | 11,266 |
Jan 11, 2024 | 17.37 | 18.38 | 16.18 | 17.29 | 17.29 | 53,857 |
Jan 10, 2024 | 17.10 | 17.30 | 16.80 | 16.85 | 16.85 | 60,177 |
Jan 09, 2024 | 16.94 | 17.50 | 16.94 | 17.01 | 17.01 | 34,503 |
Jan 08, 2024 | 17.35 | 17.98 | 16.50 | 16.84 | 16.84 | 64,539 |
Jan 05, 2024 | 17.99 | 17.99 | 17.17 | 17.30 | 17.30 | 18,417 |
Jan 04, 2024 | 17.75 | 17.90 | 17.16 | 17.60 | 17.60 | 43,184 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |