Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 16.15 | 16.15 | 15.88 | 15.96 | 15.96 | 10,971 |
May 09, 2024 | 15.89 | 16.17 | 15.85 | 16.06 | 16.06 | 18,982 |
May 08, 2024 | 15.90 | 15.90 | 15.73 | 15.76 | 15.76 | 15,161 |
May 07, 2024 | 15.99 | 16.11 | 15.89 | 15.95 | 15.95 | 9,937 |
May 06, 2024 | 16.25 | 16.25 | 15.92 | 15.96 | 15.96 | 19,923 |
May 03, 2024 | 16.21 | 16.25 | 16.04 | 16.16 | 16.16 | 22,690 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 16.36 | 16.41 | 16.05 | 16.20 | 16.20 | 21,872 |
Apr 30, 2024 | 16.41 | 16.50 | 16.34 | 16.45 | 16.45 | 16,544 |
Apr 29, 2024 | 16.24 | 16.65 | 16.24 | 16.58 | 16.58 | 24,038 |
Apr 26, 2024 | 16.50 | 16.73 | 16.40 | 16.61 | 16.61 | 27,111 |
Apr 25, 2024 | 16.63 | 16.63 | 16.28 | 16.40 | 16.40 | 28,069 |
Apr 24, 2024 | 16.71 | 16.71 | 16.48 | 16.63 | 16.63 | 18,831 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 16.23 | 16.62 | 16.22 | 16.50 | 16.50 | 49,107 |
Apr 19, 2024 | 15.76 | 16.08 | 15.76 | 16.08 | 16.08 | 55,748 |
Apr 18, 2024 | 15.85 | 16.04 | 15.72 | 15.85 | 15.85 | 66,760 |
Apr 17, 2024 | 15.66 | 15.78 | 15.55 | 15.75 | 15.75 | 44,515 |
Apr 16, 2024 | 15.29 | 15.56 | 15.08 | 15.47 | 15.47 | 83,468 |
Apr 15, 2024 | 15.57 | 15.62 | 15.25 | 15.25 | 15.25 | 58,052 |
Apr 12, 2024 | 15.80 | 15.80 | 15.36 | 15.36 | 15.36 | 91,210 |
Apr 11, 2024 | 16.05 | 16.05 | 15.85 | 15.97 | 15.97 | 39,261 |
Apr 10, 2024 | 16.12 | 16.16 | 15.96 | 16.00 | 16.00 | 26,770 |
Apr 09, 2024 | 16.47 | 16.47 | 16.25 | 16.38 | 16.38 | 31,254 |
Apr 08, 2024 | 16.41 | 16.46 | 16.26 | 16.46 | 16.46 | 31,857 |
Apr 05, 2024 | 16.34 | 16.42 | 16.24 | 16.31 | 16.31 | 66,127 |
Apr 04, 2024 | 17.00 | 17.00 | 16.28 | 16.31 | 16.31 | 127,958 |
Apr 03, 2024 | 17.30 | 17.32 | 17.06 | 17.08 | 17.08 | 29,312 |
Apr 02, 2024 | 17.41 | 17.41 | 17.18 | 17.27 | 17.27 | 22,885 |
Apr 01, 2024 | 17.90 | 17.91 | 17.53 | 17.59 | 17.59 | 46,025 |
Mar 28, 2024 | 17.86 | 17.98 | 17.83 | 17.85 | 17.85 | 67,189 |
Mar 27, 2024 | 17.69 | 17.94 | 17.65 | 17.78 | 17.78 | 22,653 |
Mar 26, 2024 | 18.00 | 18.02 | 17.64 | 17.64 | 17.64 | 46,116 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 19.06 | 19.06 | 17.69 | 18.44 | 18.44 | 349,915 |
Mar 21, 2024 | 21.73 | 21.97 | 21.59 | 21.97 | 21.97 | 36,803 |
Mar 20, 2024 | 21.46 | 21.47 | 21.17 | 21.47 | 21.47 | 25,481 |
Mar 19, 2024 | 20.88 | 21.31 | 20.76 | 21.31 | 21.31 | 54,170 |
Mar 18, 2024 | 21.32 | 21.32 | 21.02 | 21.02 | 21.02 | 8,775 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 21.41 | 21.41 | 21.39 | 21.39 | 21.39 | 2,346 |
Mar 13, 2024 | 21.50 | 21.54 | 21.31 | 21.31 | 21.31 | 6,796 |
Mar 12, 2024 | 21.08 | 21.38 | 21.08 | 21.28 | 21.28 | 5,119 |
Mar 11, 2024 | 21.20 | 21.20 | 20.94 | 20.94 | 20.94 | 9,084 |
Mar 08, 2024 | 21.18 | 21.20 | 20.93 | 21.06 | 21.06 | 9,598 |
Mar 07, 2024 | 20.59 | 21.06 | 20.59 | 20.94 | 20.94 | 11,192 |
Mar 06, 2024 | 20.61 | 20.61 | 20.39 | 20.52 | 20.52 | 7,000 |
Mar 05, 2024 | 20.57 | 20.57 | 20.31 | 20.39 | 20.39 | 11,507 |
Mar 04, 2024 | 21.05 | 21.08 | 20.60 | 20.62 | 20.62 | 35,208 |
Mar 01, 2024 | 21.25 | 21.25 | 20.97 | 20.98 | 20.98 | 17,520 |
Feb 29, 2024 | 21.36 | 21.44 | 21.30 | 21.40 | 21.40 | 3,869 |
Feb 28, 2024 | 21.50 | 21.52 | 21.24 | 21.24 | 21.24 | 7,596 |
Feb 27, 2024 | 21.49 | 21.49 | 21.33 | 21.41 | 21.41 | 58,865 |
Feb 26, 2024 | 21.15 | 21.57 | 21.15 | 21.44 | 21.44 | 10,881 |
Feb 23, 2024 | 21.01 | 21.17 | 20.88 | 20.96 | 20.96 | 4,505 |
Feb 22, 2024 | 20.44 | 20.91 | 20.44 | 20.85 | 20.85 | 11,580 |
Feb 21, 2024 | 20.53 | 20.53 | 20.28 | 20.28 | 20.28 | 1,091 |
Feb 20, 2024 | 20.40 | 20.40 | 20.23 | 20.34 | 20.34 | 4,700 |
Feb 16, 2024 | 21.01 | 21.01 | 20.49 | 20.56 | 20.56 | 6,990 |
Feb 15, 2024 | 21.25 | 21.25 | 20.83 | 21.06 | 21.06 | 5,893 |
Feb 14, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |