Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 9 |
May 20, 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 560 |
May 17, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 10 |
May 16, 2024 | 11.60 | 11.90 | 10.80 | 11.30 | 11.30 | 653 |
May 15, 2024 | 12.80 | 12.80 | 11.60 | 11.60 | 11.60 | 942 |
May 14, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1 |
May 13, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5 |
May 10, 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 19 |
May 09, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
May 08, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
May 07, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
May 06, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 61 |
May 03, 2024 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 357 |
May 02, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 409 |
Apr 30, 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 6 |
Apr 29, 2024 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 637 |
Apr 26, 2024 | 13.90 | 13.90 | 12.90 | 12.90 | 12.90 | 140 |
Apr 25, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
Apr 24, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
Apr 23, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
Apr 22, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 486 |
Apr 19, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
Apr 18, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
Apr 17, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
Apr 16, 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 6 |
Apr 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5 |
Apr 12, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
Apr 11, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
Apr 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
Apr 09, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 13 |
Apr 08, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1 |
Apr 05, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5 |
Apr 04, 2024 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | 52 |
Apr 03, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
Apr 02, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
Mar 28, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
Mar 27, 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 279 |
Mar 26, 2024 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | 71 |
Mar 25, 2024 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | 182 |
Mar 22, 2024 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 112 |
Mar 21, 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 76 |
Mar 20, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
Mar 19, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
Mar 18, 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 21 |
Mar 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1 |
Mar 14, 2024 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | 255 |
Mar 13, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 52 |
Mar 12, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
Mar 11, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
Mar 08, 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 142 |
Mar 07, 2024 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 102 |
Mar 06, 2024 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | 21 |
Mar 05, 2024 | 14.10 | 14.30 | 13.20 | 13.80 | 13.80 | 194 |
Mar 04, 2024 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | 665 |
Mar 01, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 181 |
Feb 29, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
Feb 28, 2024 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | 41 |
Feb 27, 2024 | 13.80 | 14.00 | 13.50 | 14.00 | 14.00 | 111 |
Feb 26, 2024 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 87 |
Feb 23, 2024 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 100 |
Feb 22, 2024 | 14.10 | 14.10 | 13.60 | 13.60 | 13.60 | 637 |
Feb 21, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 55 |
Feb 20, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
Feb 19, 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | 50 |
Feb 16, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 11 |
Feb 15, 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 240 |
Feb 14, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 26 |
Feb 13, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 63 |
Feb 12, 2024 | 13.80 | 14.00 | 13.60 | 14.00 | 14.00 | 191 |
Feb 09, 2024 | 14.40 | 14.40 | 13.70 | 13.70 | 13.70 | 51 |
Feb 08, 2024 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 303 |
Feb 07, 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 356 |
Feb 06, 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 11 |
Feb 05, 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 5 |
Feb 02, 2024 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | 141 |
Feb 01, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 11 |
Jan 31, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1 |
Jan 30, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1 |
Jan 29, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1 |
Jan 26, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1 |
Jan 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3 |
Jan 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1 |
Jan 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1 |
Jan 22, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1 |
Jan 19, 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 317 |
Jan 18, 2024 | 14.90 | 15.20 | 14.40 | 14.50 | 14.50 | 139 |
Jan 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1 |
Jan 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1 |
Jan 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Jan 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1 |
Jan 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1 |
Jan 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1 |
Jan 09, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 135 |
Jan 08, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5 |
Jan 05, 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 424 |
Jan 04, 2024 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 11 |
Jan 03, 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 6 |
Jan 02, 2024 | 14.90 | 15.00 | 14.50 | 14.90 | 14.90 | 653 |
Dec 29, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1 |
Dec 28, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 18 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |