Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 15.42 | 15.75 | 15.00 | 15.75 | 15.75 | 7,266 |
May 15, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
May 14, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
May 13, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
May 10, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
May 09, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 231 |
May 08, 2024 | 15.29 | 15.31 | 15.29 | 15.31 | 15.31 | 320 |
May 07, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
May 06, 2024 | 16.01 | 16.17 | 15.03 | 15.70 | 15.70 | 21,776 |
May 03, 2024 | 16.00 | 16.00 | 15.30 | 15.80 | 15.80 | 780 |
May 02, 2024 | 14.38 | 15.40 | 14.38 | 15.40 | 15.40 | 608 |
May 01, 2024 | 15.19 | 15.65 | 15.18 | 15.50 | 15.50 | 1,366 |
Apr 30, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Apr 29, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Apr 26, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 842 |
Apr 25, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Apr 24, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 402 |
Apr 23, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Apr 22, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Apr 19, 2024 | 14.26 | 14.70 | 14.26 | 14.70 | 14.70 | 467 |
Apr 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 386 |
Apr 16, 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 942 |
Apr 15, 2024 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 487 |
Apr 12, 2024 | 14.50 | 14.50 | 13.70 | 13.70 | 13.70 | 224 |
Apr 11, 2024 | 14.73 | 14.73 | 14.01 | 14.01 | 14.01 | 436 |
Apr 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 221 |
Apr 09, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 138 |
Apr 08, 2024 | 14.45 | 14.60 | 14.45 | 14.50 | 14.50 | 2,968 |
Apr 05, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 185 |
Apr 04, 2024 | 14.96 | 15.20 | 14.21 | 14.86 | 14.86 | 20,327 |
Apr 03, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Apr 02, 2024 | 14.04 | 14.90 | 14.04 | 14.90 | 14.90 | 549 |
Apr 01, 2024 | 15.00 | 15.22 | 14.00 | 15.22 | 15.22 | 398 |
Mar 28, 2024 | 14.50 | 15.20 | 14.50 | 15.07 | 15.07 | 1,636 |
Mar 27, 2024 | 15.05 | 15.05 | 14.52 | 14.52 | 14.52 | 722 |
Mar 26, 2024 | 14.90 | 14.90 | 14.01 | 14.01 | 14.01 | 1,293 |
Mar 25, 2024 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | 1,166 |
Mar 22, 2024 | 15.60 | 15.61 | 14.33 | 14.90 | 14.90 | 24,038 |
Mar 21, 2024 | 15.50 | 15.90 | 15.20 | 15.20 | 15.20 | 2,668 |
Mar 20, 2024 | 15.90 | 16.50 | 15.31 | 15.52 | 15.52 | 5,544 |
Mar 19, 2024 | 16.00 | 16.00 | 15.28 | 15.28 | 15.28 | 1,466 |
Mar 18, 2024 | 17.30 | 17.30 | 15.59 | 16.00 | 16.00 | 9,381 |
Mar 15, 2024 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | 10,965 |
Mar 14, 2024 | 16.70 | 16.70 | 15.80 | 15.80 | 15.80 | 18,545 |
Mar 13, 2024 | 15.74 | 16.00 | 15.74 | 16.00 | 16.00 | 2,666 |
Mar 12, 2024 | 14.50 | 15.90 | 14.50 | 15.90 | 15.90 | 737 |
Mar 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 08, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 07, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 06, 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 2,974 |
Mar 05, 2024 | 16.00 | 16.10 | 15.48 | 15.48 | 15.48 | 2,227 |
Mar 04, 2024 | 15.17 | 15.30 | 15.11 | 15.30 | 15.30 | 1,416 |
Mar 01, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Feb 29, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Feb 28, 2024 | 14.70 | 15.30 | 14.70 | 15.12 | 15.12 | 4,050 |
Feb 27, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Feb 26, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Feb 23, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Feb 22, 2024 | 15.50 | 17.20 | 14.30 | 14.80 | 14.80 | 19,454 |
Feb 21, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Feb 20, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Feb 16, 2024 | 15.70 | 16.40 | 15.00 | 15.45 | 15.45 | 9,491 |
Feb 15, 2024 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | 550 |
Feb 14, 2024 | 15.80 | 15.80 | 15.00 | 15.25 | 15.25 | 980 |
Feb 13, 2024 | 15.00 | 16.90 | 14.73 | 14.73 | 14.73 | 14,246 |
Feb 12, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Feb 09, 2024 | 15.00 | 15.25 | 14.90 | 15.25 | 15.25 | 12,247 |
Feb 08, 2024 | 15.01 | 15.60 | 14.55 | 15.20 | 15.20 | 9,511 |
Feb 07, 2024 | 14.11 | 14.90 | 13.76 | 14.90 | 14.90 | 4,563 |
Feb 06, 2024 | 14.00 | 15.40 | 13.73 | 13.85 | 13.85 | 8,244 |
Feb 05, 2024 | 14.00 | 14.10 | 13.35 | 13.79 | 13.79 | 1,964 |
Feb 02, 2024 | 14.00 | 14.35 | 13.65 | 13.65 | 13.65 | 2,588 |
Feb 01, 2024 | 13.79 | 14.40 | 13.63 | 13.65 | 13.65 | 2,924 |
Jan 31, 2024 | 13.84 | 13.84 | 13.73 | 13.73 | 13.73 | 610 |
Jan 30, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 832 |
Jan 29, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 332 |
Jan 26, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Jan 25, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 171 |
Jan 24, 2024 | 13.10 | 13.21 | 12.89 | 13.11 | 13.11 | 3,123 |
Jan 23, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
Jan 22, 2024 | 13.90 | 13.90 | 13.21 | 13.21 | 13.21 | 1,133 |
Jan 19, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 245 |
Jan 18, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 481 |
Jan 17, 2024 | 13.41 | 13.43 | 13.30 | 13.30 | 13.30 | 478 |
Jan 16, 2024 | 13.46 | 13.46 | 13.00 | 13.19 | 13.19 | 1,622 |
Jan 12, 2024 | 13.43 | 13.90 | 13.21 | 13.55 | 13.55 | 1,267 |
Jan 11, 2024 | 13.79 | 13.79 | 13.20 | 13.50 | 13.50 | 2,371 |
Jan 10, 2024 | 14.10 | 14.10 | 13.60 | 13.60 | 13.60 | 1,452 |
Jan 09, 2024 | 14.60 | 14.60 | 13.58 | 13.60 | 13.60 | 3,946 |
Jan 08, 2024 | 13.23 | 13.80 | 12.86 | 13.49 | 13.49 | 4,791 |
Jan 05, 2024 | 13.00 | 13.40 | 12.66 | 13.08 | 13.08 | 8,917 |
Jan 04, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 436 |
Jan 03, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Jan 02, 2024 | 14.19 | 14.19 | 13.55 | 13.55 | 13.55 | 925 |
Dec 29, 2023 | 13.80 | 15.30 | 13.80 | 14.08 | 14.08 | 4,518 |
Dec 28, 2023 | 14.18 | 14.20 | 13.95 | 13.98 | 13.98 | 3,234 |
Dec 27, 2023 | 13.94 | 14.07 | 13.94 | 13.94 | 13.94 | 5,442 |
Dec 26, 2023 | 13.74 | 13.74 | 13.70 | 13.70 | 13.70 | 266 |
Dec 22, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 528 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |