Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 15.01 | 15.18 | 15.01 | 15.12 | 15.12 | 12,742 |
Jun 21, 2024 | 14.98 | 14.99 | 14.87 | 14.96 | 14.96 | 12,705 |
Jun 20, 2024 | 14.76 | 14.92 | 14.71 | 14.92 | 14.92 | 2,150 |
Jun 19, 2024 | 14.84 | 14.84 | 14.83 | 14.83 | 14.83 | 611 |
Jun 18, 2024 | 14.69 | 14.87 | 14.61 | 14.87 | 14.87 | 12,005 |
Jun 17, 2024 | 14.37 | 14.60 | 14.07 | 14.35 | 14.35 | 5,082 |
Jun 14, 2024 | 15.35 | 15.35 | 14.13 | 14.13 | 14.13 | 20,183 |
Jun 13, 2024 | 15.45 | 15.53 | 15.19 | 15.21 | 15.21 | 8,726 |
Jun 12, 2024 | 15.22 | 15.69 | 15.13 | 15.55 | 15.55 | 6,030 |
Jun 11, 2024 | 15.33 | 15.38 | 15.26 | 15.26 | 15.26 | 916 |
Jun 10, 2024 | 15.41 | 15.48 | 15.25 | 15.43 | 15.43 | 2,020 |
Jun 07, 2024 | 15.23 | 15.48 | 15.13 | 15.48 | 15.48 | 4,051 |
Jun 06, 2024 | 15.57 | 15.64 | 15.47 | 15.64 | 15.64 | 2,255 |
Jun 05, 2024 | 15.63 | 15.69 | 15.33 | 15.64 | 15.64 | 8,986 |
Jun 04, 2024 | 14.75 | 15.55 | 14.75 | 15.51 | 15.51 | 12,831 |
Jun 03, 2024 | 13.99 | 14.58 | 13.91 | 14.58 | 14.58 | 16,925 |
May 31, 2024 | 14.01 | 14.05 | 14.01 | 14.03 | 14.03 | 200 |
May 30, 2024 | 13.93 | 14.09 | 13.90 | 13.92 | 13.92 | 1,706 |
May 29, 2024 | 14.27 | 14.27 | 13.86 | 13.86 | 13.86 | 300 |
May 28, 2024 | 14.06 | 14.36 | 14.04 | 14.36 | 14.36 | 1,411 |
May 27, 2024 | 14.03 | 14.17 | 13.98 | 14.15 | 14.15 | 1,061 |
May 24, 2024 | 13.67 | 13.92 | 13.67 | 13.78 | 13.78 | 11,656 |
May 23, 2024 | 14.53 | 14.53 | 14.00 | 14.00 | 14.00 | 8,770 |
May 22, 2024 | 14.90 | 14.92 | 14.46 | 14.46 | 14.46 | 1,919 |
May 21, 2024 | 14.80 | 14.91 | 14.63 | 14.91 | 14.91 | 2,926 |
May 20, 2024 | 13.81 | 14.95 | 13.81 | 14.75 | 14.75 | 7,679 |
May 17, 2024 | 13.71 | 13.81 | 13.71 | 13.81 | 13.81 | 820 |
May 16, 2024 | 13.68 | 13.80 | 13.68 | 13.80 | 13.80 | 1,641 |
May 15, 2024 | 13.36 | 13.72 | 13.36 | 13.66 | 13.66 | 1,411 |
May 14, 2024 | 13.45 | 13.57 | 13.32 | 13.49 | 13.49 | 3,735 |
May 13, 2024 | 13.46 | 13.56 | 13.40 | 13.56 | 13.56 | 4,761 |
May 10, 2024 | 13.57 | 13.59 | 13.42 | 13.42 | 13.42 | 9,650 |
May 09, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 257 |
May 08, 2024 | 13.12 | 13.29 | 13.09 | 13.18 | 13.18 | 2,450 |
May 07, 2024 | 13.51 | 13.67 | 13.37 | 13.37 | 13.37 | 3,622 |
May 06, 2024 | 13.49 | 13.59 | 13.43 | 13.45 | 13.45 | 4,042 |
May 03, 2024 | 13.54 | 13.54 | 13.34 | 13.34 | 13.34 | 810 |
May 02, 2024 | 13.56 | 13.71 | 13.45 | 13.45 | 13.45 | 5,975 |
Apr 30, 2024 | 14.05 | 14.07 | 13.93 | 13.93 | 13.93 | 272 |
Apr 29, 2024 | 14.06 | 14.09 | 14.00 | 14.09 | 14.09 | 242 |
Apr 26, 2024 | 14.17 | 14.19 | 14.02 | 14.02 | 14.02 | 10,204 |
Apr 25, 2024 | 13.98 | 14.43 | 13.98 | 14.17 | 14.17 | 971 |
Apr 24, 2024 | 13.90 | 13.99 | 13.85 | 13.99 | 13.99 | 2,031 |
Apr 23, 2024 | 13.37 | 13.92 | 13.37 | 13.92 | 13.92 | 16,895 |
Apr 22, 2024 | 13.27 | 13.50 | 13.27 | 13.48 | 13.48 | 3,202 |
Apr 19, 2024 | 13.22 | 13.32 | 13.16 | 13.32 | 13.32 | 10,221 |
Apr 18, 2024 | 13.18 | 13.61 | 13.18 | 13.61 | 13.61 | 12,860 |
Apr 17, 2024 | 13.19 | 13.26 | 13.14 | 13.24 | 13.24 | 24,550 |
Apr 16, 2024 | 13.16 | 13.26 | 13.00 | 13.08 | 13.08 | 17,999 |
Apr 15, 2024 | 13.48 | 13.67 | 13.18 | 13.18 | 13.18 | 15,651 |
Apr 12, 2024 | 14.03 | 14.03 | 13.40 | 13.40 | 13.40 | 2,939 |
Apr 11, 2024 | 13.88 | 13.97 | 13.65 | 13.86 | 13.86 | 2,270 |
Apr 10, 2024 | 14.22 | 14.29 | 13.80 | 13.80 | 13.80 | 6,909 |
Apr 09, 2024 | 14.36 | 14.47 | 14.15 | 14.19 | 14.19 | 1,156 |
Apr 08, 2024 | 13.99 | 14.40 | 13.94 | 14.40 | 14.40 | 5,160 |
Apr 05, 2024 | 13.99 | 13.99 | 13.90 | 13.90 | 13.90 | 8,078 |
Apr 04, 2024 | 14.28 | 14.41 | 13.98 | 13.98 | 13.98 | 38,200 |
Apr 03, 2024 | 14.39 | 14.42 | 14.15 | 14.15 | 14.15 | 16,156 |
Apr 02, 2024 | 15.02 | 15.09 | 14.37 | 14.37 | 14.37 | 12,698 |
Mar 28, 2024 | 15.81 | 15.93 | 15.20 | 15.20 | 15.20 | 5,486 |
Mar 27, 2024 | 15.96 | 16.30 | 15.49 | 15.79 | 15.79 | 44,528 |
Mar 26, 2024 | 15.94 | 16.04 | 15.55 | 15.55 | 15.55 | 7,520 |
Mar 25, 2024 | 15.81 | 16.25 | 15.81 | 15.87 | 15.87 | 23,031 |
Mar 22, 2024 | 15.72 | 15.85 | 15.72 | 15.72 | 15.72 | 2,012 |
Mar 21, 2024 | 15.40 | 15.74 | 15.40 | 15.69 | 15.69 | 14,140 |
Mar 20, 2024 | 14.78 | 15.10 | 14.78 | 15.04 | 15.04 | 36,888 |
Mar 19, 2024 | 14.88 | 15.08 | 14.69 | 14.82 | 14.82 | 15,545 |
Mar 18, 2024 | 14.97 | 15.14 | 14.88 | 15.01 | 15.01 | 2,027 |
Mar 15, 2024 | 14.89 | 14.95 | 14.85 | 14.85 | 14.85 | 800 |
Mar 14, 2024 | 15.24 | 15.36 | 15.01 | 15.01 | 15.01 | 6,701 |
Mar 13, 2024 | 14.93 | 15.40 | 14.93 | 15.23 | 15.23 | 2,614 |
Mar 12, 2024 | 14.79 | 14.90 | 14.62 | 14.77 | 14.77 | 1,226 |
Mar 11, 2024 | 14.93 | 15.13 | 14.80 | 14.91 | 14.91 | 2,012 |
Mar 08, 2024 | 14.36 | 15.10 | 14.31 | 15.01 | 15.01 | 14,239 |
Mar 07, 2024 | 14.63 | 14.81 | 14.36 | 14.36 | 14.36 | 11,985 |
Mar 06, 2024 | 14.63 | 14.76 | 14.63 | 14.64 | 14.64 | 1,123 |
Mar 05, 2024 | 14.75 | 14.85 | 14.55 | 14.69 | 14.69 | 2,070 |
Mar 04, 2024 | 14.69 | 15.06 | 14.69 | 14.90 | 14.90 | 1,466 |
Mar 01, 2024 | 14.67 | 14.82 | 14.56 | 14.64 | 14.64 | 2,890 |
Feb 29, 2024 | 14.18 | 14.64 | 14.17 | 14.52 | 14.52 | 3,560 |
Feb 28, 2024 | 14.66 | 14.84 | 14.37 | 14.37 | 14.37 | 8,446 |
Feb 27, 2024 | 13.71 | 14.71 | 13.71 | 14.58 | 14.58 | 8,987 |
Feb 26, 2024 | 14.15 | 14.15 | 13.70 | 13.70 | 13.70 | 9,079 |
Feb 23, 2024 | 14.06 | 14.14 | 13.84 | 14.14 | 14.14 | 810 |
Feb 22, 2024 | 13.98 | 14.30 | 13.98 | 14.12 | 14.12 | 6,795 |
Feb 21, 2024 | 13.55 | 13.58 | 13.54 | 13.54 | 13.54 | 2,366 |
Feb 20, 2024 | 13.79 | 13.79 | 13.44 | 13.58 | 13.58 | 23,335 |
Feb 19, 2024 | 13.81 | 13.99 | 13.81 | 13.84 | 13.84 | 7,582 |
Feb 16, 2024 | 14.09 | 14.21 | 13.75 | 13.75 | 13.75 | 3,473 |
Feb 15, 2024 | 14.27 | 14.43 | 14.15 | 14.15 | 14.15 | 17,110 |
Feb 14, 2024 | 14.12 | 14.28 | 13.92 | 14.09 | 14.09 | 5,384 |
Feb 13, 2024 | 14.27 | 14.40 | 13.95 | 14.02 | 14.02 | 3,818 |
Feb 12, 2024 | 14.20 | 14.45 | 14.20 | 14.41 | 14.41 | 3,085 |
Feb 09, 2024 | 14.45 | 14.61 | 13.94 | 14.12 | 14.12 | 10,679 |
Feb 08, 2024 | 14.51 | 14.56 | 14.38 | 14.38 | 14.38 | 12,791 |
Feb 07, 2024 | 14.85 | 14.86 | 14.67 | 14.67 | 14.67 | 1,503 |
Feb 06, 2024 | 14.72 | 15.00 | 14.60 | 14.80 | 14.80 | 3,816 |
Feb 05, 2024 | 15.21 | 15.21 | 14.64 | 14.65 | 14.65 | 21,701 |
Feb 02, 2024 | 15.44 | 15.57 | 15.00 | 15.00 | 15.00 | 10,106 |
Feb 01, 2024 | 15.39 | 15.81 | 14.96 | 15.26 | 15.26 | 10,013 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |