Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 19.83 | 19.83 | 18.86 | 18.86 | 18.86 | 58 |
May 14, 2024 | 19.91 | 19.99 | 19.38 | 19.38 | 19.38 | - |
May 13, 2024 | 19.83 | 19.93 | 19.51 | 19.51 | 19.51 | - |
May 10, 2024 | 19.76 | 19.93 | 19.40 | 19.40 | 19.40 | - |
May 09, 2024 | 19.66 | 19.92 | 19.33 | 19.34 | 19.34 | - |
May 08, 2024 | 19.67 | 19.80 | 19.28 | 19.28 | 19.28 | - |
May 07, 2024 | 19.82 | 19.82 | 19.27 | 19.27 | 19.27 | - |
May 06, 2024 | 19.44 | 19.83 | 19.40 | 19.40 | 19.40 | - |
May 03, 2024 | 19.64 | 19.64 | 19.05 | 19.05 | 19.05 | - |
May 02, 2024 | 19.94 | 19.94 | 19.17 | 19.17 | 19.17 | - |
Apr 30, 2024 | 20.23 | 20.72 | 19.78 | 19.78 | 19.78 | - |
Apr 29, 2024 | 20.39 | 20.46 | 19.84 | 19.84 | 19.84 | - |
Apr 26, 2024 | 20.34 | 20.50 | 19.99 | 19.99 | 19.99 | - |
Apr 25, 2024 | 19.82 | 20.08 | 19.82 | 19.83 | 19.83 | - |
Apr 24, 2024 | 20.21 | 20.21 | 19.45 | 19.45 | 19.45 | - |
Apr 23, 2024 | 19.19 | 19.88 | 19.19 | 19.58 | 19.58 | - |
Apr 22, 2024 | 16.18 | 19.01 | 16.18 | 18.91 | 18.91 | - |
Apr 19, 2024 | 15.89 | 16.04 | 15.57 | 15.57 | 15.57 | - |
Apr 18, 2024 | 16.04 | 16.05 | 15.66 | 15.66 | 15.66 | - |
Apr 17, 2024 | 15.87 | 16.00 | 15.68 | 15.68 | 15.68 | - |
Apr 16, 2024 | 15.86 | 16.16 | 15.65 | 15.65 | 15.65 | - |
Apr 15, 2024 | 16.75 | 16.75 | 15.66 | 15.66 | 15.66 | - |
Apr 12, 2024 | 16.13 | 16.42 | 15.94 | 15.94 | 15.94 | - |
Apr 11, 2024 | 16.18 | 16.41 | 15.73 | 15.73 | 15.73 | - |
Apr 10, 2024 | 15.93 | 16.09 | 15.85 | 15.85 | 15.85 | - |
Apr 09, 2024 | 15.94 | 16.04 | 15.53 | 15.53 | 15.53 | - |
Apr 08, 2024 | 15.68 | 15.89 | 15.57 | 15.57 | 15.57 | - |
Apr 05, 2024 | 15.60 | 15.76 | 15.30 | 15.30 | 15.30 | - |
Apr 04, 2024 | 15.77 | 15.77 | 15.39 | 15.39 | 15.39 | - |
Apr 03, 2024 | 15.60 | 15.85 | 15.45 | 15.45 | 15.45 | - |
Apr 02, 2024 | 15.23 | 15.69 | 15.23 | 15.30 | 15.30 | - |
Mar 28, 2024 | 15.06 | 15.24 | 14.90 | 14.90 | 14.90 | - |
Mar 27, 2024 | 15.06 | 15.13 | 14.73 | 14.73 | 14.73 | - |
Mar 26, 2024 | 15.09 | 15.16 | 14.77 | 14.77 | 14.77 | - |
Mar 25, 2024 | 14.95 | 15.06 | 14.77 | 14.77 | 14.77 | - |
Mar 22, 2024 | 15.12 | 15.12 | 14.70 | 14.70 | 14.70 | - |
Mar 21, 2024 | 15.42 | 15.42 | 14.78 | 14.78 | 14.78 | - |
Mar 20, 2024 | 15.23 | 15.35 | 14.97 | 14.97 | 14.97 | - |
Mar 19, 2024 | 15.25 | 15.28 | 14.97 | 14.97 | 14.97 | - |
Mar 18, 2024 | 15.09 | 15.29 | 14.95 | 14.95 | 14.95 | - |
Mar 15, 2024 | 14.63 | 15.51 | 14.63 | 14.81 | 14.81 | - |
Mar 14, 2024 | 14.57 | 14.67 | 14.34 | 14.34 | 14.34 | - |
Mar 13, 2024 | 14.38 | 14.71 | 14.27 | 14.27 | 14.27 | - |
Mar 12, 2024 | 14.44 | 14.53 | 14.09 | 14.09 | 14.09 | - |
Mar 11, 2024 | 14.30 | 14.45 | 14.09 | 14.09 | 14.09 | - |
Mar 08, 2024 | 14.51 | 14.65 | 14.03 | 14.03 | 14.03 | - |
Mar 07, 2024 | 14.47 | 14.56 | 14.20 | 14.20 | 14.20 | - |
Mar 06, 2024 | 14.69 | 14.77 | 14.22 | 14.22 | 14.22 | - |
Mar 05, 2024 | 14.75 | 14.76 | 14.40 | 14.40 | 14.40 | - |
Mar 04, 2024 | 14.78 | 14.98 | 14.48 | 14.48 | 14.48 | - |
Mar 01, 2024 | 14.56 | 14.82 | 14.45 | 14.45 | 14.45 | - |
Feb 29, 2024 | 14.48 | 14.68 | 14.18 | 14.18 | 14.18 | - |
Feb 28, 2024 | 14.43 | 14.53 | 14.16 | 14.16 | 14.16 | - |
Feb 27, 2024 | 14.40 | 14.53 | 14.14 | 14.14 | 14.14 | - |
Feb 26, 2024 | 14.44 | 14.51 | 14.13 | 14.13 | 14.13 | - |
Feb 23, 2024 | 14.40 | 14.59 | 14.18 | 14.18 | 14.18 | - |
Feb 22, 2024 | 14.64 | 14.69 | 14.10 | 14.10 | 14.10 | - |
Feb 21, 2024 | 14.15 | 14.55 | 14.15 | 14.23 | 14.23 | - |
Feb 20, 2024 | 14.40 | 14.60 | 13.80 | 13.80 | 13.80 | - |
Feb 19, 2024 | 14.27 | 14.52 | 14.14 | 14.14 | 14.14 | - |
Feb 16, 2024 | 13.90 | 14.28 | 13.90 | 13.95 | 13.95 | - |
Feb 15, 2024 | 14.10 | 14.10 | 13.58 | 13.58 | 13.58 | - |
Feb 14, 2024 | 14.22 | 14.41 | 13.75 | 13.75 | 13.75 | - |
Feb 13, 2024 | 14.51 | 14.54 | 13.92 | 13.92 | 13.92 | - |
Feb 12, 2024 | 14.28 | 14.52 | 14.15 | 14.18 | 14.18 | - |
Feb 09, 2024 | 14.09 | 14.41 | 14.03 | 14.03 | 14.03 | - |
Feb 08, 2024 | 14.09 | 14.13 | 13.81 | 13.81 | 13.81 | - |
Feb 07, 2024 | 14.39 | 14.39 | 13.75 | 13.75 | 13.75 | - |
Feb 06, 2024 | 14.11 | 14.45 | 14.09 | 14.09 | 14.09 | - |
Feb 05, 2024 | 14.20 | 14.32 | 13.74 | 13.74 | 13.74 | - |
Feb 02, 2024 | 14.56 | 14.56 | 13.91 | 13.91 | 13.91 | - |
Feb 01, 2024 | 14.43 | 14.70 | 14.27 | 14.27 | 14.27 | - |
Jan 31, 2024 | 14.56 | 14.70 | 14.23 | 14.23 | 14.23 | - |
Jan 30, 2024 | 14.58 | 14.61 | 14.28 | 14.28 | 14.28 | - |
Jan 29, 2024 | 14.27 | 14.65 | 14.24 | 14.24 | 14.24 | - |
Jan 26, 2024 | 14.00 | 14.51 | 14.00 | 14.04 | 14.04 | - |
Jan 25, 2024 | 14.06 | 14.15 | 13.69 | 13.69 | 13.69 | - |
Jan 24, 2024 | 14.07 | 14.13 | 13.78 | 13.78 | 13.78 | - |
Jan 23, 2024 | 13.94 | 14.03 | 13.65 | 13.65 | 13.65 | - |
Jan 22, 2024 | 13.98 | 13.98 | 13.61 | 13.61 | 13.61 | - |
Jan 19, 2024 | 14.24 | 14.25 | 13.65 | 13.65 | 13.65 | - |
Jan 18, 2024 | 14.19 | 14.20 | 13.86 | 13.86 | 13.86 | - |
Jan 17, 2024 | 14.64 | 14.64 | 13.86 | 13.86 | 13.86 | - |
Jan 16, 2024 | 14.67 | 14.91 | 14.46 | 14.46 | 14.46 | - |
Jan 15, 2024 | 14.82 | 14.89 | 14.45 | 14.45 | 14.45 | - |
Jan 12, 2024 | 14.84 | 15.03 | 14.45 | 14.45 | 14.45 | - |
Jan 11, 2024 | 14.99 | 14.99 | 14.56 | 14.56 | 14.56 | - |
Jan 10, 2024 | 13.81 | 14.90 | 13.81 | 14.57 | 14.57 | - |
Jan 09, 2024 | 13.82 | 13.95 | 13.49 | 13.49 | 13.49 | - |
Jan 08, 2024 | 14.19 | 14.19 | 13.52 | 13.52 | 13.52 | - |
Jan 05, 2024 | 13.97 | 14.22 | 13.89 | 13.89 | 13.89 | - |
Jan 04, 2024 | 13.70 | 14.14 | 13.70 | 13.77 | 13.77 | - |
Jan 03, 2024 | 13.50 | 13.65 | 13.40 | 13.40 | 13.40 | - |
Jan 02, 2024 | 13.19 | 13.59 | 13.19 | 13.27 | 13.27 | - |
Dec 29, 2023 | 13.34 | 13.34 | 13.26 | 13.29 | 13.29 | - |
Dec 28, 2023 | 13.45 | 13.45 | 13.04 | 13.04 | 13.04 | - |
Dec 27, 2023 | 13.40 | 13.49 | 13.15 | 13.15 | 13.15 | 58 |
Dec 22, 2023 | 13.34 | 13.48 | 13.11 | 13.11 | 13.11 | - |
Dec 21, 2023 | 13.34 | 13.43 | 13.14 | 13.14 | 13.14 | - |
Dec 20, 2023 | 13.40 | 13.51 | 13.16 | 13.16 | 13.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |