Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 20.90 | 20.92 | 20.45 | 20.61 | 20.61 | 226,700 |
May 30, 2024 | 17.24 | 17.25 | 16.87 | 16.95 | 16.95 | 8,100 |
May 29, 2024 | 17.29 | 17.29 | 17.25 | 17.25 | 17.25 | 500 |
May 28, 2024 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | 4,800 |
May 24, 2024 | 16.96 | 17.13 | 16.96 | 17.13 | 17.13 | 1,900 |
May 23, 2024 | 17.11 | 17.32 | 17.11 | 17.11 | 17.11 | 7,700 |
May 22, 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 2,400 |
May 21, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 600 |
May 20, 2024 | 17.05 | 17.05 | 17.01 | 17.01 | 17.01 | 5,600 |
May 17, 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 6,800 |
May 16, 2024 | 17.09 | 17.09 | 17.00 | 17.00 | 17.00 | 2,300 |
May 15, 2024 | 17.03 | 17.03 | 16.68 | 16.95 | 16.95 | 2,200 |
May 14, 2024 | 16.98 | 17.20 | 16.98 | 17.04 | 17.04 | 3,100 |
May 13, 2024 | 16.90 | 16.93 | 16.65 | 16.92 | 16.92 | 1,500 |
May 10, 2024 | 16.64 | 16.92 | 16.64 | 16.90 | 16.90 | 5,000 |
May 09, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 900 |
May 08, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 200 |
May 07, 2024 | 16.75 | 16.92 | 16.75 | 16.92 | 16.92 | 4,800 |
May 06, 2024 | 16.60 | 16.77 | 16.60 | 16.77 | 16.77 | 6,400 |
May 03, 2024 | 16.91 | 16.91 | 16.62 | 16.70 | 16.70 | 1,300 |
May 02, 2024 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 4,500 |
May 01, 2024 | 16.74 | 16.81 | 16.68 | 16.81 | 16.81 | 3,800 |
Apr 30, 2024 | 16.74 | 16.74 | 16.73 | 16.74 | 16.74 | 3,700 |
Apr 29, 2024 | 16.76 | 16.77 | 16.74 | 16.77 | 16.77 | 2,300 |
Apr 26, 2024 | 16.55 | 16.80 | 16.55 | 16.77 | 16.77 | 6,100 |
Apr 25, 2024 | 16.70 | 16.88 | 16.56 | 16.88 | 16.88 | 2,600 |
Apr 24, 2024 | 16.79 | 16.79 | 16.55 | 16.55 | 16.55 | 300 |
Apr 23, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 300 |
Apr 22, 2024 | 16.52 | 16.52 | 16.50 | 16.50 | 16.50 | 1,200 |
Apr 19, 2024 | 16.74 | 16.90 | 16.60 | 16.60 | 16.60 | 6,100 |
Apr 18, 2024 | 16.68 | 16.87 | 16.68 | 16.75 | 16.75 | 3,900 |
Apr 17, 2024 | 16.69 | 16.69 | 16.51 | 16.69 | 16.69 | 5,900 |
Apr 16, 2024 | 16.48 | 16.50 | 16.26 | 16.50 | 16.50 | 800 |
Apr 15, 2024 | 16.69 | 16.69 | 16.47 | 16.49 | 16.49 | 500 |
Apr 12, 2024 | 16.26 | 16.71 | 16.12 | 16.71 | 16.71 | 6,500 |
Apr 11, 2024 | 16.39 | 16.51 | 16.35 | 16.40 | 16.40 | 13,000 |
Apr 10, 2024 | 16.38 | 16.44 | 16.10 | 16.10 | 16.10 | 6,500 |
Apr 09, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 700 |
Apr 08, 2024 | 16.12 | 16.12 | 15.98 | 16.08 | 16.08 | 10,100 |
Apr 05, 2024 | 16.10 | 16.11 | 16.10 | 16.11 | 16.11 | 700 |
Apr 04, 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 10,500 |
Apr 03, 2024 | 16.36 | 16.36 | 14.93 | 15.86 | 15.86 | 17,200 |
Apr 02, 2024 | 16.87 | 16.90 | 16.78 | 16.78 | 16.78 | 1,400 |
Apr 01, 2024 | 16.54 | 16.70 | 16.01 | 16.48 | 16.48 | 17,200 |
Mar 28, 2024 | 16.78 | 16.92 | 16.51 | 16.55 | 16.55 | 12,600 |
Mar 27, 2024 | 16.51 | 16.69 | 16.44 | 16.69 | 16.69 | 7,300 |
Mar 26, 2024 | 16.44 | 16.70 | 16.44 | 16.51 | 16.51 | 3,700 |
Mar 25, 2024 | 16.73 | 16.90 | 16.44 | 16.51 | 16.51 | 6,800 |
Mar 22, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 300 |
Mar 21, 2024 | 16.53 | 16.53 | 16.52 | 16.52 | 16.52 | 600 |
Mar 20, 2024 | 16.51 | 16.72 | 16.51 | 16.55 | 16.55 | 3,300 |
Mar 19, 2024 | 16.70 | 16.93 | 16.55 | 16.55 | 16.55 | 6,000 |
Mar 18, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,000 |
Mar 15, 2024 | 16.65 | 16.90 | 16.51 | 16.90 | 16.90 | 2,800 |
Mar 14, 2024 | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | 1,500 |
Mar 13, 2024 | 16.75 | 16.98 | 16.56 | 16.56 | 16.56 | 3,400 |
Mar 12, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 11, 2024 | 16.50 | 16.51 | 16.50 | 16.51 | 16.51 | 1,100 |
Mar 08, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 500 |
Mar 07, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 06, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 05, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 04, 2024 | 16.84 | 16.85 | 16.50 | 16.51 | 16.51 | 1,700 |
Mar 01, 2024 | 16.51 | 16.60 | 16.50 | 16.50 | 16.50 | 2,900 |
Feb 29, 2024 | 16.65 | 16.70 | 16.65 | 16.70 | 16.70 | 6,100 |
Feb 28, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 27, 2024 | 16.50 | 16.67 | 16.50 | 16.50 | 16.50 | 1,900 |
Feb 26, 2024 | 16.85 | 16.85 | 16.50 | 16.85 | 16.85 | 900 |
Feb 23, 2024 | 16.53 | 16.85 | 16.51 | 16.51 | 16.51 | 4,400 |
Feb 22, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Feb 21, 2024 | 16.51 | 16.55 | 16.43 | 16.43 | 16.43 | 3,400 |
Feb 20, 2024 | 16.96 | 17.00 | 16.52 | 16.52 | 16.52 | 5,600 |
Feb 16, 2024 | 16.51 | 17.00 | 16.40 | 16.40 | 16.40 | 10,300 |
Feb 15, 2024 | 16.51 | 16.60 | 16.50 | 16.51 | 16.51 | 1,300 |
Feb 14, 2024 | 16.67 | 17.15 | 16.50 | 17.15 | 17.15 | 800 |
Feb 13, 2024 | 16.56 | 16.56 | 16.51 | 16.51 | 16.51 | 800 |
Feb 12, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 700 |
Feb 09, 2024 | 16.60 | 17.00 | 16.52 | 16.79 | 16.79 | 1,900 |
Feb 08, 2024 | 16.28 | 16.94 | 16.28 | 16.94 | 16.94 | 5,300 |
Feb 07, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 300 |
Feb 06, 2024 | 16.53 | 16.75 | 16.11 | 16.51 | 16.51 | 18,400 |
Feb 05, 2024 | 16.52 | 16.52 | 16.11 | 16.50 | 16.50 | 1,600 |
Feb 02, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 400 |
Feb 01, 2024 | 16.70 | 16.70 | 16.11 | 16.31 | 16.31 | 3,900 |
Jan 31, 2024 | 16.63 | 16.73 | 16.50 | 16.73 | 16.73 | 1,500 |
Jan 30, 2024 | 16.87 | 16.87 | 16.75 | 16.75 | 16.75 | 1,800 |
Jan 29, 2024 | 16.94 | 16.94 | 16.81 | 16.81 | 16.81 | 800 |
Jan 26, 2024 | 16.93 | 17.08 | 16.91 | 16.93 | 16.93 | 6,600 |
Jan 25, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 700 |
Jan 24, 2024 | 16.58 | 16.58 | 16.26 | 16.50 | 16.50 | 800 |
Jan 23, 2024 | 16.70 | 16.70 | 16.23 | 16.23 | 16.23 | 3,100 |
Jan 22, 2024 | 16.30 | 16.36 | 16.29 | 16.36 | 16.36 | 3,000 |
Jan 19, 2024 | 16.44 | 16.50 | 16.10 | 16.10 | 16.10 | 3,700 |
Jan 18, 2024 | 16.00 | 16.43 | 15.76 | 16.01 | 16.01 | 2,400 |
Jan 17, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 4,500 |
Jan 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 12, 2024 | 15.61 | 16.16 | 15.61 | 15.65 | 15.65 | 800 |
Jan 11, 2024 | 16.09 | 16.25 | 16.01 | 16.01 | 16.01 | 6,900 |
Jan 10, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Jan 09, 2024 | 15.81 | 15.81 | 15.52 | 15.61 | 15.61 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |