Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 18.83 | 18.85 | 18.71 | 18.83 | 18.83 | 435 |
May 23, 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 5 |
May 22, 2024 | 19.65 | 19.73 | 19.51 | 19.51 | 19.51 | 2,088 |
May 21, 2024 | 19.67 | 19.71 | 19.61 | 19.61 | 19.61 | 782 |
May 20, 2024 | 20.23 | 20.40 | 20.16 | 20.16 | 20.16 | 130 |
May 17, 2024 | 20.19 | 20.55 | 20.19 | 20.49 | 20.49 | 755 |
May 16, 2024 | 19.84 | 20.03 | 19.76 | 19.98 | 19.98 | 2,139 |
May 15, 2024 | 19.59 | 19.73 | 19.59 | 19.68 | 19.68 | 1,156 |
May 14, 2024 | 19.73 | 19.73 | 19.61 | 19.64 | 19.64 | 2,600 |
May 13, 2024 | 19.43 | 19.84 | 19.43 | 19.84 | 19.84 | - |
May 10, 2024 | 19.16 | 19.31 | 19.12 | 19.12 | 19.12 | 3,925 |
May 09, 2024 | 19.07 | 19.31 | 19.07 | 19.13 | 19.13 | 645 |
May 08, 2024 | 18.74 | 18.81 | 18.61 | 18.74 | 18.74 | 1,274 |
May 07, 2024 | 18.98 | 18.98 | 18.91 | 18.92 | 18.92 | 800 |
May 06, 2024 | 19.45 | 19.53 | 19.33 | 19.33 | 19.33 | 9,048 |
May 03, 2024 | 19.30 | 19.46 | 19.16 | 19.46 | 19.46 | 2,115 |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 18.22 | 18.22 | 18.00 | 18.07 | 18.07 | 755 |
Apr 29, 2024 | 18.41 | 18.47 | 18.27 | 18.27 | 18.27 | 200 |
Apr 26, 2024 | 18.40 | 18.49 | 18.34 | 18.34 | 18.34 | 1,160 |
Apr 25, 2024 | 17.83 | 17.83 | 17.56 | 17.76 | 17.76 | 20 |
Apr 24, 2024 | 17.93 | 17.93 | 17.74 | 17.81 | 17.81 | 1,102 |
Apr 23, 2024 | 17.35 | 17.39 | 17.35 | 17.39 | 17.39 | 91 |
Apr 22, 2024 | 16.79 | 16.91 | 16.71 | 16.91 | 16.91 | - |
Apr 19, 2024 | 16.30 | 16.37 | 16.30 | 16.37 | 16.37 | - |
Apr 18, 2024 | 16.52 | 16.61 | 16.50 | 16.61 | 16.61 | - |
Apr 17, 2024 | 16.43 | 16.53 | 16.39 | 16.44 | 16.44 | 1,210 |
Apr 16, 2024 | 16.59 | 16.64 | 16.50 | 16.50 | 16.50 | - |
Apr 15, 2024 | 16.95 | 16.98 | 16.90 | 16.90 | 16.90 | - |
Apr 12, 2024 | 17.35 | 17.35 | 16.94 | 16.99 | 16.99 | 392 |
Apr 11, 2024 | 17.49 | 17.50 | 17.32 | 17.32 | 17.32 | 800 |
Apr 10, 2024 | 17.39 | 17.39 | 17.15 | 17.15 | 17.15 | 366 |
Apr 09, 2024 | 16.91 | 17.03 | 16.88 | 17.03 | 17.03 | - |
Apr 08, 2024 | 16.75 | 16.94 | 16.72 | 16.94 | 16.94 | 72 |
Apr 05, 2024 | 16.75 | 16.82 | 16.75 | 16.76 | 16.76 | 1,063 |
Apr 04, 2024 | 17.05 | 17.08 | 16.94 | 16.94 | 16.94 | 1,190 |
Apr 03, 2024 | 16.90 | 16.99 | 16.90 | 16.94 | 16.94 | 1,000 |
Apr 02, 2024 | 17.13 | 17.16 | 17.10 | 17.16 | 17.16 | - |
Mar 28, 2024 | 16.67 | 16.75 | 16.67 | 16.70 | 16.70 | 268 |
Mar 27, 2024 | 16.39 | 16.46 | 16.36 | 16.36 | 16.36 | 60 |
Mar 26, 2024 | 16.69 | 16.69 | 16.61 | 16.61 | 16.61 | 400 |
Mar 25, 2024 | 16.60 | 16.60 | 16.49 | 16.49 | 16.49 | - |
Mar 22, 2024 | 16.67 | 16.67 | 16.55 | 16.61 | 16.61 | 1,414 |
Mar 21, 2024 | 17.08 | 17.08 | 16.88 | 16.90 | 16.90 | 591 |
Mar 20, 2024 | 16.79 | 17.09 | 16.79 | 16.93 | 16.93 | 220 |
Mar 19, 2024 | 16.55 | 16.74 | 16.55 | 16.74 | 16.74 | 1,613 |
Mar 18, 2024 | 16.82 | 16.82 | 16.71 | 16.71 | 16.71 | - |
Mar 15, 2024 | 16.62 | 16.71 | 16.62 | 16.64 | 16.64 | 300 |
Mar 14, 2024 | 16.83 | 16.84 | 16.65 | 16.65 | 16.65 | - |
Mar 13, 2024 | 16.82 | 17.08 | 16.82 | 17.08 | 17.08 | 383 |
Mar 12, 2024 | 16.57 | 16.79 | 16.55 | 16.74 | 16.74 | 6,429 |
Mar 11, 2024 | 16.01 | 16.21 | 16.01 | 16.20 | 16.20 | 566 |
Mar 08, 2024 | 15.66 | 15.66 | 15.50 | 15.54 | 15.54 | 100 |
Mar 07, 2024 | 15.53 | 15.66 | 15.53 | 15.57 | 15.57 | 6,446 |
Mar 06, 2024 | 15.95 | 15.97 | 15.83 | 15.86 | 15.86 | 122 |
Mar 05, 2024 | 15.62 | 15.67 | 15.60 | 15.60 | 15.60 | 150 |
Mar 04, 2024 | 16.36 | 16.42 | 16.00 | 16.00 | 16.00 | 399 |
Mar 01, 2024 | 16.42 | 16.45 | 16.42 | 16.45 | 16.45 | 6,000 |
Feb 29, 2024 | 16.29 | 16.29 | 16.11 | 16.11 | 16.11 | 6,000 |
Feb 28, 2024 | 16.27 | 16.27 | 16.10 | 16.10 | 16.10 | 150 |
Feb 27, 2024 | 16.50 | 16.56 | 16.50 | 16.54 | 16.54 | 1,800 |
Feb 26, 2024 | 16.37 | 16.38 | 16.28 | 16.28 | 16.28 | 82 |
Feb 23, 2024 | 16.45 | 16.47 | 16.41 | 16.41 | 16.41 | 59 |
Feb 22, 2024 | 16.31 | 16.36 | 16.13 | 16.13 | 16.13 | 200 |
Feb 21, 2024 | 16.32 | 16.32 | 16.12 | 16.12 | 16.12 | 31 |
Feb 20, 2024 | 16.03 | 16.11 | 15.73 | 15.78 | 15.78 | 2,251 |
Feb 19, 2024 | 15.99 | 16.01 | 15.96 | 16.01 | 16.01 | - |
Feb 16, 2024 | 16.47 | 16.49 | 16.31 | 16.31 | 16.31 | 3,233 |
Feb 15, 2024 | 16.03 | 16.06 | 16.01 | 16.01 | 16.01 | 250 |
Feb 14, 2024 | 15.83 | 15.91 | 15.83 | 15.91 | 15.91 | - |
Feb 13, 2024 | 15.96 | 15.96 | 15.62 | 15.62 | 15.62 | 250 |
Feb 12, 2024 | 15.48 | 15.91 | 15.48 | 15.91 | 15.91 | 400 |
Feb 09, 2024 | 15.30 | 15.38 | 15.21 | 15.29 | 15.29 | 768 |
Feb 08, 2024 | 15.39 | 15.48 | 15.39 | 15.39 | 15.39 | - |
Feb 07, 2024 | 15.58 | 15.77 | 15.43 | 15.47 | 15.47 | 5,144 |
Feb 06, 2024 | 15.61 | 15.82 | 15.47 | 15.82 | 15.82 | 621 |
Feb 05, 2024 | 14.83 | 14.94 | 14.80 | 14.91 | 14.91 | 1,430 |
Feb 02, 2024 | 14.82 | 14.85 | 14.70 | 14.70 | 14.70 | 219 |
Feb 01, 2024 | 15.00 | 15.00 | 14.89 | 14.89 | 14.89 | 360 |
Jan 31, 2024 | 14.58 | 14.85 | 14.52 | 14.85 | 14.85 | 707 |
Jan 30, 2024 | 14.93 | 14.93 | 14.80 | 14.81 | 14.81 | 2,969 |
Jan 29, 2024 | 15.47 | 15.48 | 15.06 | 15.06 | 15.06 | 1,025 |
Jan 26, 2024 | 15.33 | 15.53 | 15.33 | 15.53 | 15.53 | - |
Jan 25, 2024 | 15.70 | 15.76 | 15.65 | 15.69 | 15.69 | 9,666 |
Jan 24, 2024 | 15.39 | 15.95 | 15.39 | 15.79 | 15.79 | 5,967 |
Jan 23, 2024 | 14.74 | 15.28 | 14.74 | 15.21 | 15.21 | 305 |
Jan 22, 2024 | 14.31 | 14.57 | 14.31 | 14.50 | 14.50 | 1,142 |
Jan 19, 2024 | 14.76 | 14.88 | 14.73 | 14.75 | 14.75 | 1,598 |
Jan 18, 2024 | 15.05 | 15.16 | 15.00 | 15.00 | 15.00 | 600 |
Jan 17, 2024 | 14.76 | 15.01 | 14.76 | 14.98 | 14.98 | 3,472 |
Jan 16, 2024 | 15.52 | 15.64 | 15.50 | 15.62 | 15.62 | 82 |
Jan 15, 2024 | 15.87 | 15.87 | 15.75 | 15.81 | 15.81 | 927 |
Jan 12, 2024 | 15.95 | 16.08 | 15.95 | 16.08 | 16.08 | - |
Jan 11, 2024 | 16.06 | 16.10 | 15.89 | 15.89 | 15.89 | 2,328 |
Jan 10, 2024 | 15.80 | 15.90 | 15.75 | 15.75 | 15.75 | 516 |
Jan 09, 2024 | 15.78 | 15.94 | 15.71 | 15.85 | 15.85 | 60 |
Jan 08, 2024 | 15.86 | 15.92 | 15.86 | 15.92 | 15.92 | 1,564 |
Jan 05, 2024 | 16.36 | 16.44 | 16.29 | 16.29 | 16.29 | 5,104 |
Jan 04, 2024 | 16.47 | 16.57 | 16.45 | 16.54 | 16.54 | 1,192 |
Jan 03, 2024 | 16.34 | 16.55 | 16.34 | 16.55 | 16.55 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |