Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 17.02 | 17.39 | 16.98 | 17.39 | 17.39 | 386,686 |
May 30, 2024 | 16.65 | 17.07 | 16.65 | 17.00 | 17.00 | 154,683 |
May 29, 2024 | 16.81 | 16.93 | 16.65 | 16.75 | 16.75 | 107,593 |
May 28, 2024 | 16.99 | 17.04 | 16.73 | 16.81 | 16.81 | 95,170 |
May 27, 2024 | 16.54 | 16.92 | 16.54 | 16.92 | 16.92 | 148,859 |
May 24, 2024 | 16.36 | 16.56 | 16.26 | 16.45 | 16.45 | 123,133 |
May 23, 2024 | 16.76 | 16.76 | 16.39 | 16.39 | 16.39 | 135,963 |
May 22, 2024 | 16.85 | 16.85 | 16.69 | 16.75 | 16.75 | 86,311 |
May 21, 2024 | 16.88 | 16.92 | 16.50 | 16.80 | 16.80 | 96,764 |
May 20, 2024 | 16.84 | 16.98 | 16.73 | 16.88 | 16.88 | 108,485 |
May 17, 2024 | 17.14 | 17.16 | 16.71 | 16.80 | 16.80 | 112,748 |
May 16, 2024 | 16.68 | 17.11 | 16.65 | 17.11 | 17.11 | 220,115 |
May 15, 2024 | 16.53 | 16.76 | 16.51 | 16.68 | 16.68 | 104,509 |
May 14, 2024 | 16.55 | 16.58 | 16.33 | 16.56 | 16.56 | 110,971 |
May 13, 2024 | 16.29 | 16.53 | 16.27 | 16.47 | 16.47 | 121,434 |
May 10, 2024 | 16.58 | 16.70 | 16.02 | 16.21 | 16.21 | 192,947 |
May 09, 2024 | 16.56 | 16.80 | 16.49 | 16.55 | 16.55 | 126,110 |
May 08, 2024 | 16.50 | 16.65 | 16.35 | 16.58 | 16.58 | 109,722 |
May 07, 2024 | 16.48 | 16.52 | 16.24 | 16.52 | 16.52 | 87,895 |
May 06, 2024 | 16.25 | 16.59 | 16.25 | 16.37 | 16.37 | 107,376 |
May 03, 2024 | 16.30 | 16.55 | 16.18 | 16.18 | 16.18 | 90,223 |
May 02, 2024 | 16.34 | 16.45 | 16.01 | 16.16 | 16.16 | 223,377 |
Apr 30, 2024 | 16.50 | 16.59 | 16.21 | 16.28 | 16.28 | 82,655 |
Apr 29, 2024 | 16.09 | 16.51 | 16.09 | 16.45 | 16.45 | 125,863 |
Apr 26, 2024 | 16.10 | 16.27 | 16.02 | 16.09 | 16.09 | 61,550 |
Apr 25, 2024 | 16.31 | 16.36 | 15.90 | 16.03 | 16.03 | 115,239 |
Apr 24, 2024 | 16.00 | 16.29 | 15.87 | 16.29 | 16.29 | 159,827 |
Apr 23, 2024 | 15.72 | 15.98 | 15.71 | 15.98 | 15.98 | 80,259 |
Apr 22, 2024 | 15.79 | 15.91 | 15.61 | 15.81 | 15.81 | 108,387 |
Apr 19, 2024 | 15.46 | 15.66 | 15.26 | 15.64 | 15.64 | 117,943 |
Apr 18, 2024 | 15.37 | 15.50 | 15.23 | 15.50 | 15.50 | 104,750 |
Apr 17, 2024 | 15.38 | 15.50 | 15.24 | 15.33 | 15.33 | 82,908 |
Apr 16, 2024 | 15.65 | 15.71 | 15.28 | 15.41 | 15.41 | 162,327 |
Apr 15, 2024 | 15.69 | 15.90 | 15.69 | 15.82 | 15.82 | 183,293 |
Apr 12, 2024 | 15.70 | 15.89 | 15.65 | 15.69 | 15.69 | 118,978 |
Apr 11, 2024 | 15.67 | 15.86 | 15.47 | 15.65 | 15.65 | 208,922 |
Apr 10, 2024 | 16.38 | 16.38 | 15.66 | 15.66 | 15.66 | 218,932 |
Apr 09, 2024 | 16.38 | 16.51 | 16.25 | 16.37 | 16.37 | 110,414 |
Apr 08, 2024 | 16.40 | 16.57 | 15.78 | 16.44 | 16.44 | 179,187 |
Apr 05, 2024 | 16.31 | 16.46 | 16.25 | 16.30 | 16.30 | 138,882 |
Apr 04, 2024 | 16.31 | 16.37 | 16.23 | 16.37 | 16.37 | 118,866 |
Apr 03, 2024 | 16.18 | 16.31 | 16.07 | 16.24 | 16.24 | 102,909 |
Apr 02, 2024 | 16.37 | 16.50 | 16.11 | 16.11 | 16.11 | 213,340 |
Mar 28, 2024 | 16.23 | 16.42 | 16.11 | 16.42 | 16.42 | 183,725 |
Mar 27, 2024 | 16.00 | 16.23 | 15.85 | 16.20 | 16.20 | 189,760 |
Mar 26, 2024 | 15.86 | 16.00 | 15.75 | 15.88 | 15.88 | 103,478 |
Mar 25, 2024 | 15.74 | 15.85 | 15.69 | 15.79 | 15.79 | 123,144 |
Mar 22, 2024 | 15.78 | 15.85 | 15.67 | 15.72 | 15.72 | 149,332 |
Mar 21, 2024 | 15.94 | 16.00 | 15.72 | 15.72 | 15.72 | 185,050 |
Mar 20, 2024 | 15.51 | 15.85 | 15.33 | 15.85 | 15.85 | 162,694 |
Mar 19, 2024 | 15.53 | 15.53 | 15.30 | 15.44 | 15.44 | 82,786 |
Mar 18, 2024 | 15.54 | 15.67 | 15.43 | 15.49 | 15.49 | 122,225 |
Mar 15, 2024 | 15.30 | 15.55 | 15.18 | 15.46 | 15.46 | 292,250 |
Mar 14, 2024 | 15.60 | 15.69 | 15.32 | 15.37 | 15.37 | 353,553 |
Mar 13, 2024 | 15.71 | 15.83 | 15.51 | 15.57 | 15.57 | 259,099 |
Mar 12, 2024 | 16.21 | 16.31 | 15.66 | 15.70 | 15.70 | 489,606 |
Mar 11, 2024 | 14.74 | 15.73 | 14.74 | 15.72 | 15.72 | 470,803 |
Mar 08, 2024 | 14.73 | 14.94 | 14.58 | 14.94 | 14.94 | 271,023 |
Mar 07, 2024 | 14.66 | 14.80 | 14.42 | 14.70 | 14.70 | 384,192 |
Mar 06, 2024 | 14.68 | 14.70 | 14.03 | 14.35 | 14.35 | 706,660 |
Mar 05, 2024 | 13.94 | 14.50 | 13.86 | 14.45 | 14.45 | 289,916 |
Mar 04, 2024 | 13.81 | 13.95 | 13.65 | 13.85 | 13.85 | 187,300 |
Mar 01, 2024 | 13.83 | 13.84 | 13.66 | 13.75 | 13.75 | 49,058 |
Feb 29, 2024 | 13.77 | 13.85 | 13.68 | 13.74 | 13.74 | 100,992 |
Feb 28, 2024 | 13.73 | 13.75 | 13.63 | 13.67 | 13.67 | 60,183 |
Feb 27, 2024 | 13.50 | 13.74 | 13.46 | 13.72 | 13.72 | 111,689 |
Feb 26, 2024 | 13.75 | 13.80 | 13.50 | 13.55 | 13.55 | 111,739 |
Feb 23, 2024 | 13.62 | 13.78 | 13.59 | 13.69 | 13.69 | 71,575 |
Feb 22, 2024 | 13.84 | 13.88 | 13.66 | 13.66 | 13.66 | 85,055 |
Feb 21, 2024 | 13.74 | 13.86 | 13.66 | 13.81 | 13.81 | 84,338 |
Feb 20, 2024 | 13.78 | 13.82 | 13.66 | 13.81 | 13.81 | 129,562 |
Feb 19, 2024 | 13.82 | 13.97 | 13.74 | 13.78 | 13.78 | 171,276 |
Feb 16, 2024 | 13.90 | 13.99 | 13.78 | 13.90 | 13.90 | 74,900 |
Feb 15, 2024 | 13.85 | 13.98 | 13.82 | 13.91 | 13.91 | 63,520 |
Feb 14, 2024 | 13.96 | 14.06 | 13.84 | 13.88 | 13.88 | 48,583 |
Feb 13, 2024 | 13.89 | 14.04 | 13.82 | 13.93 | 13.93 | 289,117 |
Feb 12, 2024 | 13.66 | 13.97 | 13.65 | 13.92 | 13.92 | 122,104 |
Feb 09, 2024 | 14.05 | 14.05 | 13.51 | 13.56 | 13.56 | 208,811 |
Feb 08, 2024 | 14.04 | 14.27 | 13.94 | 14.02 | 14.02 | 140,442 |
Feb 07, 2024 | 14.26 | 14.30 | 14.09 | 14.11 | 14.11 | 103,756 |
Feb 06, 2024 | 14.28 | 14.37 | 14.18 | 14.19 | 14.19 | 125,005 |
Feb 05, 2024 | 14.29 | 14.38 | 14.14 | 14.32 | 14.32 | 126,365 |
Feb 02, 2024 | 14.30 | 14.65 | 14.29 | 14.29 | 14.29 | 182,333 |
Feb 01, 2024 | 14.70 | 14.74 | 14.30 | 14.30 | 14.30 | 163,136 |
Jan 31, 2024 | 14.32 | 14.73 | 14.32 | 14.62 | 14.62 | 159,163 |
Jan 30, 2024 | 14.45 | 14.48 | 14.32 | 14.38 | 14.38 | 79,546 |
Jan 29, 2024 | 14.40 | 14.50 | 14.28 | 14.48 | 14.48 | 98,342 |
Jan 26, 2024 | 14.21 | 14.46 | 14.15 | 14.46 | 14.46 | 125,150 |
Jan 25, 2024 | 14.09 | 14.27 | 14.01 | 14.25 | 14.25 | 127,013 |
Jan 24, 2024 | 14.08 | 14.32 | 14.04 | 14.20 | 14.20 | 192,034 |
Jan 23, 2024 | 14.07 | 14.11 | 13.87 | 14.07 | 14.07 | 171,539 |
Jan 22, 2024 | 13.98 | 14.04 | 13.90 | 13.99 | 13.99 | 117,479 |
Jan 19, 2024 | 13.92 | 14.02 | 13.87 | 13.90 | 13.90 | 65,097 |
Jan 18, 2024 | 13.90 | 14.07 | 13.83 | 13.85 | 13.85 | 127,134 |
Jan 17, 2024 | 13.96 | 14.10 | 13.80 | 13.83 | 13.83 | 96,234 |
Jan 16, 2024 | 13.80 | 14.13 | 13.80 | 14.13 | 14.13 | 189,188 |
Jan 15, 2024 | 13.84 | 13.94 | 13.81 | 13.93 | 13.93 | 78,898 |
Jan 12, 2024 | 13.78 | 14.01 | 13.78 | 13.92 | 13.92 | 131,489 |
Jan 11, 2024 | 14.02 | 14.04 | 13.75 | 13.79 | 13.79 | 102,626 |
Jan 10, 2024 | 14.10 | 14.18 | 13.91 | 13.99 | 13.99 | 98,711 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |