Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 15.00 | 15.00 | 14.50 | 14.95 | 14.95 | 1,753 |
Jun 13, 2024 | 15.00 | 15.25 | 14.70 | 14.90 | 14.90 | 1,056 |
Jun 12, 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 3,513 |
Jun 11, 2024 | 15.25 | 15.40 | 15.20 | 15.30 | 15.30 | 3,227 |
Jun 10, 2024 | 15.45 | 15.55 | 15.20 | 15.25 | 15.25 | 2,120 |
Jun 07, 2024 | 15.05 | 15.50 | 15.05 | 15.20 | 15.20 | 1,893 |
Jun 06, 2024 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | 1,271 |
Jun 05, 2024 | 15.20 | 15.45 | 15.15 | 15.15 | 15.15 | 1,001 |
Jun 04, 2024 | 15.25 | 15.40 | 15.00 | 15.05 | 15.05 | 3,928 |
Jun 03, 2024 | 15.35 | 15.60 | 15.10 | 15.60 | 15.60 | 2,942 |
May 31, 2024 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | 1,112 |
May 30, 2024 | 15.50 | 15.65 | 15.45 | 15.65 | 15.65 | 5,471 |
May 29, 2024 | 15.55 | 15.65 | 15.50 | 15.65 | 15.65 | 2,170 |
May 28, 2024 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | 2,386 |
May 27, 2024 | 16.00 | 16.00 | 15.55 | 15.55 | 15.55 | 2,525 |
May 24, 2024 | 15.80 | 16.00 | 15.75 | 16.00 | 16.00 | 1,045 |
May 23, 2024 | 16.00 | 16.05 | 15.55 | 16.00 | 16.00 | 4,319 |
May 22, 2024 | 15.75 | 16.00 | 15.45 | 16.00 | 16.00 | 4,312 |
May 21, 2024 | 15.80 | 15.95 | 15.55 | 15.75 | 15.75 | 867 |
May 20, 2024 | 16.00 | 16.10 | 15.50 | 16.05 | 16.05 | 4,246 |
May 17, 2024 | 15.95 | 16.35 | 15.50 | 16.15 | 16.15 | 4,297 |
May 16, 2024 | 14.00 | 16.00 | 13.95 | 16.00 | 16.00 | 9,562 |
May 15, 2024 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | 395 |
May 14, 2024 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | 320 |
May 13, 2024 | 14.05 | 14.05 | 13.85 | 13.90 | 13.90 | 3,164 |
May 10, 2024 | 14.05 | 14.05 | 13.95 | 14.05 | 14.05 | 1,015 |
May 09, 2024 | 14.05 | 14.05 | 13.85 | 14.00 | 14.00 | 1,604 |
May 08, 2024 | 14.15 | 14.15 | 13.90 | 14.05 | 14.05 | 1,861 |
May 07, 2024 | 14.10 | 14.15 | 13.95 | 14.15 | 14.15 | 1,502 |
May 02, 2024 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | 931 |
Apr 30, 2024 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | 2,090 |
Apr 29, 2024 | 14.00 | 14.35 | 14.00 | 14.30 | 14.30 | 1,825 |
Apr 26, 2024 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | 2,102 |
Apr 25, 2024 | 14.15 | 14.30 | 14.00 | 14.05 | 14.05 | 2,649 |
Apr 24, 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 2,395 |
Apr 23, 2024 | 14.40 | 14.45 | 14.15 | 14.35 | 14.35 | 1,252 |
Apr 22, 2024 | 14.35 | 14.45 | 14.10 | 14.40 | 14.40 | 1,554 |
Apr 19, 2024 | 14.50 | 14.55 | 14.00 | 14.40 | 14.40 | 2,548 |
Apr 18, 2024 | 14.40 | 14.60 | 13.95 | 14.40 | 14.40 | 4,104 |
Apr 17, 2024 | 14.60 | 15.00 | 14.20 | 15.00 | 15.00 | 2,592 |
Apr 16, 2024 | 15.55 | 15.70 | 14.90 | 14.90 | 14.90 | 1,340 |
Apr 15, 2024 | 15.95 | 15.95 | 15.10 | 15.20 | 15.20 | 1,794 |
Apr 12, 2024 | 15.70 | 16.00 | 15.10 | 15.95 | 15.95 | 5,690 |
Apr 11, 2024 | 16.50 | 16.50 | 15.00 | 15.80 | 15.80 | 8,205 |
Apr 10, 2024 | 15.50 | 17.50 | 15.25 | 16.95 | 16.95 | 16,772 |
Apr 09, 2024 | 13.15 | 15.25 | 13.00 | 15.25 | 15.25 | 11,313 |
Apr 08, 2024 | 13.25 | 13.30 | 12.55 | 13.30 | 13.30 | 5,556 |
Apr 05, 2024 | 13.20 | 13.35 | 12.10 | 13.30 | 13.30 | 7,755 |
Apr 04, 2024 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | 5,254 |
Apr 03, 2024 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | 1,264 |
Apr 02, 2024 | 14.00 | 14.00 | 13.60 | 13.85 | 13.85 | 2,014 |
Apr 01, 2024 | 13.90 | 14.00 | 13.85 | 13.90 | 13.90 | 2,428 |
Mar 29, 2024 | 14.05 | 14.05 | 13.80 | 13.90 | 13.90 | 2,383 |
Mar 28, 2024 | 14.00 | 14.10 | 13.80 | 14.05 | 14.05 | 1,739 |
Mar 27, 2024 | 13.90 | 14.00 | 13.80 | 13.85 | 13.85 | 1,934 |
Mar 26, 2024 | 14.25 | 14.25 | 13.80 | 13.90 | 13.90 | 2,637 |
Mar 25, 2024 | 14.30 | 14.35 | 14.00 | 14.20 | 14.20 | 2,774 |
Mar 22, 2024 | 14.60 | 15.00 | 13.80 | 14.25 | 14.25 | 12,601 |
Mar 21, 2024 | 15.00 | 15.00 | 14.55 | 14.60 | 14.60 | 845 |
Mar 20, 2024 | 14.80 | 15.20 | 14.60 | 14.75 | 14.75 | 3,395 |
Mar 19, 2024 | 15.30 | 15.30 | 14.40 | 15.20 | 15.20 | 4,398 |
Mar 18, 2024 | 14.95 | 15.30 | 14.95 | 15.05 | 15.05 | 3,002 |
Mar 15, 2024 | 15.10 | 15.10 | 14.15 | 14.80 | 14.80 | 9,658 |
Mar 14, 2024 | 16.00 | 16.00 | 14.75 | 14.80 | 14.80 | 5,648 |
Mar 13, 2024 | 16.00 | 16.00 | 15.85 | 15.90 | 15.90 | 2,806 |
Mar 12, 2024 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | 2,688 |
Mar 11, 2024 | 16.00 | 16.40 | 15.90 | 16.00 | 16.00 | 2,945 |
Mar 08, 2024 | 17.20 | 17.20 | 15.85 | 16.00 | 16.00 | 7,902 |
Mar 07, 2024 | 18.00 | 18.00 | 16.30 | 17.30 | 17.30 | 6,062 |
Mar 06, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 2,390 |
Mar 05, 2024 | 18.65 | 19.00 | 18.40 | 18.50 | 18.50 | 1,247 |
Mar 04, 2024 | 19.15 | 19.20 | 19.00 | 19.00 | 19.00 | 2,359 |
Mar 01, 2024 | 19.05 | 19.15 | 19.00 | 19.00 | 19.00 | 4,980 |
Feb 29, 2024 | 18.95 | 19.30 | 18.95 | 19.20 | 19.20 | 3,077 |
Feb 28, 2024 | 19.00 | 19.30 | 18.85 | 19.30 | 19.30 | 1,362 |
Feb 27, 2024 | 19.30 | 19.55 | 19.00 | 19.00 | 19.00 | 3,759 |
Feb 26, 2024 | 19.50 | 19.80 | 19.00 | 19.10 | 19.10 | 9,430 |
Feb 23, 2024 | 19.45 | 19.90 | 19.00 | 19.00 | 19.00 | 19,138 |
Feb 22, 2024 | 19.05 | 19.40 | 19.00 | 19.40 | 19.40 | 10,935 |
Feb 21, 2024 | 18.90 | 19.10 | 18.80 | 19.00 | 19.00 | 4,694 |
Feb 20, 2024 | 18.80 | 18.90 | 18.65 | 18.90 | 18.90 | 1,144 |
Feb 19, 2024 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 736 |
Feb 16, 2024 | 18.65 | 18.95 | 18.50 | 18.95 | 18.95 | 804 |
Feb 15, 2024 | 19.00 | 19.00 | 18.65 | 18.65 | 18.65 | 2,549 |
Feb 14, 2024 | 18.70 | 19.00 | 18.65 | 19.00 | 19.00 | 1,764 |
Feb 13, 2024 | 18.95 | 19.15 | 18.60 | 19.00 | 19.00 | 1,521 |
Feb 12, 2024 | 19.15 | 19.15 | 18.95 | 18.95 | 18.95 | 3,871 |
Feb 09, 2024 | 19.10 | 19.20 | 18.90 | 19.20 | 19.20 | 1,306 |
Feb 08, 2024 | 19.40 | 19.50 | 19.00 | 19.20 | 19.20 | 4,802 |
Feb 07, 2024 | 19.45 | 19.45 | 18.90 | 18.95 | 18.95 | 3,892 |
Feb 06, 2024 | 18.50 | 19.60 | 18.35 | 19.45 | 19.45 | 9,807 |
Feb 05, 2024 | 18.50 | 19.15 | 18.40 | 18.50 | 18.50 | 3,097 |
Feb 02, 2024 | 19.30 | 19.30 | 18.00 | 18.10 | 18.10 | 9,163 |
Feb 01, 2024 | 17.05 | 19.60 | 17.05 | 19.30 | 19.30 | 26,714 |
Jan 31, 2024 | 17.40 | 17.40 | 16.50 | 17.35 | 17.35 | 28,824 |
Jan 30, 2024 | 17.50 | 17.75 | 17.50 | 17.50 | 17.50 | 1,188 |
Jan 29, 2024 | 17.80 | 17.80 | 17.55 | 17.75 | 17.75 | 180 |
Jan 26, 2024 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | 395 |
Jan 25, 2024 | 17.85 | 17.85 | 17.80 | 17.85 | 17.85 | 502 |
Jan 23, 2024 | 17.60 | 17.85 | 17.50 | 17.85 | 17.85 | 210 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |