Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 15.68 | 15.94 | 15.40 | 15.94 | 15.94 | 17,267 |
May 16, 2024 | 15.52 | 15.88 | 15.52 | 15.88 | 15.88 | 40,596 |
May 15, 2024 | 15.12 | 15.36 | 15.00 | 15.36 | 15.36 | 17,047 |
May 14, 2024 | 15.10 | 15.18 | 15.06 | 15.14 | 15.14 | 2,155 |
May 13, 2024 | 15.02 | 15.18 | 14.92 | 15.10 | 15.10 | 4,599 |
May 10, 2024 | 15.08 | 15.10 | 14.92 | 15.02 | 15.02 | 3,449 |
May 09, 2024 | 14.96 | 15.08 | 14.96 | 15.08 | 15.08 | 2,063 |
May 08, 2024 | 15.00 | 15.08 | 14.92 | 14.96 | 14.96 | 1,680 |
May 07, 2024 | 15.08 | 15.12 | 14.78 | 15.12 | 15.12 | 6,873 |
May 06, 2024 | 14.68 | 15.10 | 14.54 | 15.02 | 15.02 | 21,258 |
May 02, 2024 | 14.70 | 14.74 | 14.60 | 14.64 | 14.64 | 944 |
Apr 30, 2024 | 14.50 | 14.88 | 14.50 | 14.68 | 14.68 | 3,882 |
Apr 29, 2024 | 14.86 | 14.94 | 14.70 | 14.70 | 14.70 | 4,484 |
Apr 26, 2024 | 14.54 | 15.00 | 14.54 | 14.86 | 14.86 | 11,430 |
Apr 25, 2024 | 14.52 | 14.52 | 14.40 | 14.50 | 14.50 | 3,811 |
Apr 24, 2024 | 14.44 | 14.60 | 14.42 | 14.52 | 14.52 | 5,590 |
Apr 23, 2024 | 14.50 | 14.54 | 14.42 | 14.54 | 14.54 | 3,713 |
Apr 22, 2024 | 14.48 | 14.60 | 14.20 | 14.46 | 14.46 | 4,405 |
Apr 19, 2024 | 14.50 | 14.60 | 14.40 | 14.48 | 14.48 | 2,998 |
Apr 18, 2024 | 14.40 | 14.60 | 14.24 | 14.60 | 14.60 | 7,487 |
Apr 17, 2024 | 14.30 | 14.42 | 14.20 | 14.28 | 14.28 | 6,877 |
Apr 16, 2024 | 14.50 | 14.50 | 14.28 | 14.36 | 14.36 | 8,112 |
Apr 15, 2024 | 14.60 | 14.60 | 14.36 | 14.54 | 14.54 | 5,251 |
Apr 12, 2024 | 14.68 | 14.74 | 14.52 | 14.60 | 14.60 | 4,823 |
Apr 11, 2024 | 14.68 | 14.76 | 14.60 | 14.74 | 14.74 | 10,882 |
Apr 10, 2024 | 14.72 | 14.76 | 14.54 | 14.68 | 14.68 | 19,232 |
Apr 09, 2024 | 15.00 | 15.00 | 14.52 | 14.62 | 14.62 | 16,241 |
Apr 08, 2024 | 14.80 | 14.90 | 14.52 | 14.90 | 14.90 | 36,292 |
Apr 05, 2024 | 15.06 | 15.22 | 14.86 | 15.00 | 15.00 | 18,778 |
Apr 04, 2024 | 15.12 | 15.22 | 15.00 | 15.04 | 15.04 | 17,480 |
Apr 03, 2024 | 15.12 | 15.26 | 15.04 | 15.14 | 15.14 | 10,930 |
Apr 02, 2024 | 15.20 | 15.40 | 15.10 | 15.26 | 15.26 | 8,377 |
Mar 28, 2024 | 15.35 | 15.50 | 15.25 | 15.25 | 15.25 | 6,028 |
Mar 27, 2024 | 15.30 | 15.45 | 15.30 | 15.30 | 15.30 | 3,690 |
Mar 26, 2024 | 15.40 | 15.45 | 15.25 | 15.45 | 15.45 | 922 |
Mar 25, 2024 | 15.40 | 15.45 | 15.25 | 15.40 | 15.40 | 4,924 |
Mar 22, 2024 | 15.35 | 15.65 | 15.25 | 15.40 | 15.40 | 8,254 |
Mar 21, 2024 | 15.25 | 15.45 | 15.25 | 15.35 | 15.35 | 4,216 |
Mar 20, 2024 | 15.30 | 15.45 | 15.15 | 15.20 | 15.20 | 4,670 |
Mar 19, 2024 | 15.35 | 15.65 | 15.20 | 15.30 | 15.30 | 7,174 |
Mar 18, 2024 | 15.70 | 15.70 | 15.30 | 15.50 | 15.50 | 14,047 |
Mar 15, 2024 | 15.35 | 15.70 | 15.35 | 15.70 | 15.70 | 14,120 |
Mar 14, 2024 | 15.40 | 15.45 | 15.25 | 15.45 | 15.45 | 11,216 |
Mar 13, 2024 | 15.40 | 15.50 | 15.35 | 15.40 | 15.40 | 3,273 |
Mar 12, 2024 | 15.25 | 15.50 | 15.25 | 15.35 | 15.35 | 3,187 |
Mar 11, 2024 | 15.50 | 15.50 | 15.20 | 15.25 | 15.25 | 6,251 |
Mar 08, 2024 | 15.70 | 15.75 | 15.50 | 15.50 | 15.50 | 7,993 |
Mar 07, 2024 | 15.55 | 15.70 | 15.50 | 15.70 | 15.70 | 6,212 |
Mar 06, 2024 | 15.80 | 15.90 | 15.50 | 15.60 | 15.60 | 18,445 |
Mar 05, 2024 | 15.45 | 15.90 | 15.40 | 15.80 | 15.80 | 26,034 |
Mar 04, 2024 | 15.45 | 15.50 | 15.40 | 15.45 | 15.45 | 25,095 |
Mar 01, 2024 | 15.55 | 15.65 | 15.40 | 15.40 | 15.40 | 44,819 |
Feb 29, 2024 | 15.60 | 15.80 | 15.40 | 15.55 | 15.55 | 49,187 |
Feb 28, 2024 | 16.20 | 16.45 | 15.55 | 15.70 | 15.70 | 13,140 |
Feb 27, 2024 | 16.05 | 16.25 | 15.95 | 16.20 | 16.20 | 17,985 |
Feb 26, 2024 | 15.60 | 16.45 | 15.55 | 16.05 | 16.05 | 30,789 |
Feb 23, 2024 | 15.30 | 15.85 | 15.20 | 15.50 | 15.50 | 24,790 |
Feb 22, 2024 | 15.10 | 15.35 | 15.05 | 15.35 | 15.35 | 6,897 |
Feb 21, 2024 | 15.20 | 15.25 | 15.05 | 15.15 | 15.15 | 6,836 |
Feb 20, 2024 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | 11,655 |
Feb 19, 2024 | 15.35 | 15.35 | 15.10 | 15.25 | 15.25 | 15,992 |
Feb 16, 2024 | 15.25 | 15.35 | 15.15 | 15.30 | 15.30 | 9,338 |
Feb 15, 2024 | 15.50 | 15.50 | 15.10 | 15.15 | 15.15 | 22,737 |
Feb 14, 2024 | 15.15 | 15.40 | 15.15 | 15.35 | 15.35 | 4,745 |
Feb 13, 2024 | 15.35 | 15.40 | 15.15 | 15.20 | 15.20 | 3,279 |
Feb 12, 2024 | 15.45 | 15.45 | 15.20 | 15.40 | 15.40 | 2,064 |
Feb 09, 2024 | 15.30 | 15.50 | 15.15 | 15.25 | 15.25 | 5,170 |
Feb 08, 2024 | 15.25 | 15.30 | 15.10 | 15.30 | 15.30 | 5,159 |
Feb 07, 2024 | 15.20 | 15.30 | 15.20 | 15.25 | 15.25 | 3,392 |
Feb 06, 2024 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | 10,190 |
Feb 05, 2024 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | 20,023 |
Feb 02, 2024 | 15.50 | 15.95 | 15.30 | 15.65 | 15.65 | 21,681 |
Feb 01, 2024 | 15.10 | 15.45 | 15.05 | 15.45 | 15.45 | 10,567 |
Jan 31, 2024 | 15.30 | 15.30 | 15.05 | 15.20 | 15.20 | 6,707 |
Jan 30, 2024 | 15.35 | 15.40 | 15.10 | 15.25 | 15.25 | 9,813 |
Jan 29, 2024 | 15.35 | 15.45 | 15.20 | 15.35 | 15.35 | 4,203 |
Jan 26, 2024 | 15.30 | 15.35 | 15.05 | 15.35 | 15.35 | 7,536 |
Jan 25, 2024 | 15.40 | 15.45 | 15.15 | 15.35 | 15.35 | 5,890 |
Jan 24, 2024 | 15.40 | 15.55 | 15.30 | 15.40 | 15.40 | 10,264 |
Jan 23, 2024 | 15.30 | 15.45 | 15.15 | 15.40 | 15.40 | 5,861 |
Jan 22, 2024 | 15.30 | 15.45 | 15.15 | 15.40 | 15.40 | 3,850 |
Jan 19, 2024 | 15.40 | 15.55 | 15.25 | 15.30 | 15.30 | 11,181 |
Jan 18, 2024 | 15.25 | 15.40 | 15.20 | 15.35 | 15.35 | 2,867 |
Jan 17, 2024 | 15.55 | 15.75 | 15.20 | 15.25 | 15.25 | 11,942 |
Jan 16, 2024 | 15.65 | 16.00 | 15.55 | 15.55 | 15.55 | 4,808 |
Jan 15, 2024 | 15.90 | 15.90 | 15.55 | 15.70 | 15.70 | 6,169 |
Jan 12, 2024 | 15.90 | 15.95 | 15.75 | 15.90 | 15.90 | 3,766 |
Jan 11, 2024 | 16.00 | 16.00 | 15.75 | 15.90 | 15.90 | 5,010 |
Jan 10, 2024 | 15.90 | 16.00 | 15.85 | 16.00 | 16.00 | 6,155 |
Jan 09, 2024 | 15.80 | 16.10 | 15.80 | 15.90 | 15.90 | 6,146 |
Jan 08, 2024 | 15.95 | 15.95 | 15.65 | 15.90 | 15.90 | 13,654 |
Jan 05, 2024 | 15.75 | 16.00 | 15.60 | 15.95 | 15.95 | 8,070 |
Jan 04, 2024 | 16.00 | 16.00 | 15.50 | 15.75 | 15.75 | 11,290 |
Jan 03, 2024 | 15.95 | 16.15 | 15.60 | 16.05 | 16.05 | 36,936 |
Jan 02, 2024 | 15.75 | 16.50 | 15.60 | 15.95 | 15.95 | 44,801 |
Dec 29, 2023 | 15.15 | 15.90 | 15.00 | 15.70 | 15.70 | 16,205 |
Dec 28, 2023 | 15.00 | 15.20 | 14.90 | 15.15 | 15.15 | 12,542 |
Dec 27, 2023 | 15.00 | 15.05 | 14.70 | 14.95 | 14.95 | 34,806 |
Dec 22, 2023 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | 19,177 |
Dec 21, 2023 | 15.10 | 15.25 | 14.95 | 15.20 | 15.20 | 13,618 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |