Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 14.20 | 14.61 | 14.20 | 14.61 | 14.61 | 350 |
May 20, 2024 | 14.74 | 14.74 | 14.40 | 14.40 | 14.40 | 918 |
May 17, 2024 | 14.69 | 14.80 | 14.69 | 14.80 | 14.80 | 1,000 |
May 16, 2024 | 15.52 | 15.52 | 14.80 | 14.80 | 14.80 | 1,715 |
May 15, 2024 | 15.90 | 16.05 | 15.52 | 16.05 | 16.05 | 559 |
May 14, 2024 | 14.79 | 15.35 | 14.79 | 15.35 | 15.35 | 33 |
May 13, 2024 | 14.53 | 15.07 | 14.53 | 14.86 | 14.86 | 460 |
May 10, 2024 | 16.08 | 16.08 | 14.43 | 14.43 | 14.43 | 1,028 |
May 09, 2024 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | 120 |
May 08, 2024 | 16.24 | 16.24 | 15.94 | 16.05 | 16.05 | 349 |
May 07, 2024 | 16.08 | 16.08 | 16.07 | 16.07 | 16.07 | - |
May 06, 2024 | 15.65 | 15.75 | 15.64 | 15.75 | 15.75 | 210 |
May 03, 2024 | 15.41 | 15.85 | 15.41 | 15.72 | 15.72 | 355 |
May 02, 2024 | 15.24 | 15.26 | 15.24 | 15.26 | 15.26 | 20 |
Apr 30, 2024 | 15.33 | 15.65 | 15.33 | 15.55 | 15.55 | 650 |
Apr 29, 2024 | 14.45 | 15.26 | 14.12 | 15.26 | 15.26 | 1,052 |
Apr 26, 2024 | 13.64 | 14.34 | 13.64 | 14.34 | 14.34 | 556 |
Apr 25, 2024 | 13.84 | 13.96 | 13.44 | 13.44 | 13.44 | 350 |
Apr 24, 2024 | 13.98 | 13.98 | 13.89 | 13.92 | 13.92 | 100 |
Apr 23, 2024 | 14.06 | 14.44 | 14.06 | 14.44 | 14.44 | 738 |
Apr 22, 2024 | 13.51 | 13.63 | 13.47 | 13.63 | 13.63 | 259 |
Apr 19, 2024 | 13.52 | 13.80 | 13.52 | 13.52 | 13.52 | 125 |
Apr 18, 2024 | 14.23 | 14.23 | 13.40 | 13.42 | 13.42 | 580 |
Apr 17, 2024 | 14.32 | 14.69 | 14.32 | 14.69 | 14.69 | 2,961 |
Apr 16, 2024 | 14.67 | 14.90 | 14.20 | 14.40 | 14.40 | 261 |
Apr 15, 2024 | 14.50 | 14.69 | 14.50 | 14.57 | 14.57 | 623 |
Apr 12, 2024 | 15.00 | 15.49 | 14.94 | 14.94 | 14.94 | 1,360 |
Apr 11, 2024 | 16.15 | 16.15 | 15.31 | 15.31 | 15.31 | 200 |
Apr 10, 2024 | 17.30 | 17.30 | 16.23 | 16.30 | 16.30 | 649 |
Apr 09, 2024 | 15.73 | 17.02 | 15.73 | 17.02 | 17.02 | 475 |
Apr 08, 2024 | 15.77 | 16.20 | 15.77 | 15.94 | 15.94 | 740 |
Apr 05, 2024 | 17.07 | 17.07 | 16.40 | 16.40 | 16.40 | 1,890 |
Apr 04, 2024 | 17.86 | 18.25 | 17.81 | 17.91 | 17.91 | 147 |
Apr 03, 2024 | 17.64 | 18.00 | 17.47 | 18.00 | 18.00 | 160 |
Apr 02, 2024 | 18.31 | 18.31 | 17.57 | 17.70 | 17.70 | 6 |
Mar 28, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Mar 27, 2024 | 16.65 | 16.84 | 16.54 | 16.84 | 16.84 | 99 |
Mar 26, 2024 | 16.88 | 16.96 | 16.80 | 16.94 | 16.94 | 80 |
Mar 25, 2024 | 16.65 | 17.20 | 16.50 | 17.20 | 17.20 | 656 |
Mar 22, 2024 | 17.24 | 17.64 | 16.77 | 16.77 | 16.77 | 2,285 |
Mar 21, 2024 | 17.57 | 17.86 | 17.57 | 17.64 | 17.64 | 9,498 |
Mar 20, 2024 | 17.22 | 17.59 | 17.22 | 17.58 | 17.58 | 1,180 |
Mar 19, 2024 | 17.49 | 17.49 | 17.30 | 17.30 | 17.30 | 88 |
Mar 18, 2024 | 18.05 | 18.40 | 17.76 | 17.80 | 17.80 | 2,960 |
Mar 15, 2024 | 17.83 | 18.83 | 17.74 | 18.83 | 18.83 | 370 |
Mar 14, 2024 | 17.94 | 18.40 | 17.92 | 18.40 | 18.40 | 425 |
Mar 13, 2024 | 18.52 | 18.74 | 17.91 | 17.91 | 17.91 | 946 |
Mar 12, 2024 | 18.87 | 18.88 | 18.81 | 18.81 | 18.81 | 158 |
Mar 11, 2024 | 18.76 | 19.20 | 18.76 | 19.20 | 19.20 | 130 |
Mar 08, 2024 | 18.97 | 19.33 | 18.97 | 19.33 | 19.33 | 236 |
Mar 07, 2024 | 18.56 | 18.90 | 18.56 | 18.90 | 18.90 | 280 |
Mar 06, 2024 | 18.03 | 18.58 | 18.03 | 18.49 | 18.49 | 1,583 |
Mar 05, 2024 | 18.54 | 18.91 | 18.25 | 18.25 | 18.25 | 255 |
Mar 04, 2024 | 19.23 | 19.60 | 18.27 | 18.27 | 18.27 | 3,937 |
Mar 01, 2024 | 19.48 | 19.92 | 19.43 | 19.64 | 19.64 | 280 |
Feb 29, 2024 | 19.22 | 20.15 | 19.22 | 20.15 | 20.15 | 50 |
Feb 28, 2024 | 20.05 | 20.05 | 19.44 | 19.44 | 19.44 | 620 |
Feb 27, 2024 | 19.37 | 19.70 | 19.37 | 19.70 | 19.70 | 53 |
Feb 26, 2024 | 19.96 | 19.96 | 19.48 | 19.58 | 19.58 | 500 |
Feb 23, 2024 | 19.64 | 19.93 | 19.54 | 19.55 | 19.55 | 370 |
Feb 22, 2024 | 20.52 | 20.90 | 20.16 | 20.16 | 20.16 | 2,508 |
Feb 21, 2024 | 20.90 | 20.90 | 20.54 | 20.54 | 20.54 | 100 |
Feb 20, 2024 | 21.06 | 21.06 | 20.80 | 20.80 | 20.80 | 120 |
Feb 19, 2024 | 21.26 | 21.28 | 21.26 | 21.28 | 21.28 | 33 |
Feb 16, 2024 | 22.10 | 22.10 | 21.72 | 21.72 | 21.72 | - |
Feb 15, 2024 | 21.62 | 22.14 | 21.62 | 21.91 | 21.91 | 250 |
Feb 14, 2024 | 20.45 | 20.80 | 20.45 | 20.80 | 20.80 | - |
Feb 13, 2024 | 21.93 | 21.93 | 21.03 | 21.03 | 21.03 | 100 |
Feb 12, 2024 | 21.15 | 21.59 | 21.15 | 21.59 | 21.59 | 121 |
Feb 09, 2024 | 20.37 | 20.52 | 20.37 | 20.52 | 20.52 | 30 |
Feb 08, 2024 | 20.54 | 20.54 | 20.45 | 20.45 | 20.45 | 25 |
Feb 07, 2024 | 20.36 | 20.36 | 19.90 | 19.90 | 19.90 | - |
Feb 06, 2024 | 19.30 | 19.50 | 19.22 | 19.50 | 19.50 | 401 |
Feb 05, 2024 | 20.00 | 20.27 | 19.28 | 19.36 | 19.36 | 947 |
Feb 02, 2024 | 21.12 | 21.12 | 19.99 | 19.99 | 19.99 | 325 |
Feb 01, 2024 | 20.67 | 21.10 | 20.67 | 21.10 | 21.10 | 220 |
Jan 31, 2024 | 20.71 | 21.40 | 20.60 | 21.40 | 21.40 | 255 |
Jan 30, 2024 | 21.00 | 21.42 | 21.00 | 21.42 | 21.42 | 170 |
Jan 29, 2024 | 21.02 | 21.04 | 21.02 | 21.04 | 21.04 | 200 |
Jan 26, 2024 | 21.42 | 21.60 | 21.18 | 21.18 | 21.18 | 75 |
Jan 25, 2024 | 21.36 | 21.50 | 20.80 | 21.50 | 21.50 | 494 |
Jan 24, 2024 | 22.09 | 22.48 | 21.22 | 21.22 | 21.22 | 718 |
Jan 23, 2024 | 19.30 | 23.00 | 19.30 | 21.67 | 21.67 | 267 |
Jan 22, 2024 | 18.25 | 19.32 | 18.20 | 19.32 | 19.32 | 1,067 |
Jan 19, 2024 | 18.42 | 18.66 | 18.42 | 18.56 | 18.56 | 303 |
Jan 18, 2024 | 18.92 | 19.20 | 18.15 | 18.17 | 18.17 | 938 |
Jan 17, 2024 | 19.87 | 19.87 | 19.07 | 19.07 | 19.07 | 345 |
Jan 16, 2024 | 20.35 | 20.35 | 19.92 | 19.92 | 19.92 | 100 |
Jan 15, 2024 | 20.33 | 20.75 | 20.33 | 20.35 | 20.35 | 301 |
Jan 12, 2024 | 20.89 | 21.15 | 20.53 | 20.53 | 20.53 | 300 |
Jan 11, 2024 | 21.45 | 21.45 | 20.58 | 21.07 | 21.07 | 440 |
Jan 10, 2024 | 22.15 | 22.59 | 21.70 | 21.70 | 21.70 | 530 |
Jan 09, 2024 | 22.17 | 22.17 | 21.53 | 21.53 | 21.53 | - |
Jan 08, 2024 | 21.53 | 21.87 | 21.53 | 21.87 | 21.87 | 272 |
Jan 05, 2024 | 22.17 | 22.45 | 21.77 | 21.77 | 21.77 | 235 |
Jan 04, 2024 | 23.40 | 23.40 | 22.73 | 22.73 | 22.73 | 142 |
Jan 03, 2024 | 23.87 | 23.87 | 22.82 | 22.82 | 22.82 | 431 |
Jan 02, 2024 | 24.00 | 24.00 | 23.75 | 23.90 | 23.90 | 266 |
Dec 29, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Dec 28, 2023 | 23.01 | 23.82 | 23.01 | 23.59 | 23.59 | 7,580 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |