Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 4,332 |
May 30, 2024 | 15.37 | 15.57 | 15.37 | 15.57 | 15.57 | 700 |
May 29, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 68,000 |
May 28, 2024 | 15.66 | 16.20 | 15.66 | 16.15 | 16.15 | 600 |
May 24, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 100 |
May 23, 2024 | 17.31 | 17.31 | 16.75 | 16.75 | 16.75 | 87,800 |
May 22, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 200 |
May 21, 2024 | 16.85 | 16.85 | 16.62 | 16.62 | 16.62 | 300 |
May 20, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 300 |
May 17, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 50,400 |
May 16, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 200 |
May 15, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 9,600 |
May 14, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 63,100 |
May 13, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 200 |
May 10, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 46,700 |
May 09, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1,300 |
May 08, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1,400 |
May 07, 2024 | 17.40 | 17.40 | 17.14 | 17.14 | 17.14 | 132,100 |
May 06, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
May 03, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 60,000 |
May 02, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 200 |
May 01, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Apr 30, 2024 | 17.15 | 17.16 | 17.15 | 17.16 | 17.16 | 500 |
Apr 29, 2024 | 17.74 | 17.74 | 17.12 | 17.12 | 17.12 | 1,400 |
Apr 26, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Apr 25, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Apr 24, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 7,900 |
Apr 23, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 40,100 |
Apr 22, 2024 | 16.77 | 17.02 | 16.77 | 17.02 | 17.02 | 600 |
Apr 19, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Apr 18, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 700 |
Apr 17, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 300 |
Apr 16, 2024 | 16.63 | 17.06 | 16.57 | 16.57 | 16.57 | 1,300 |
Apr 15, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 300 |
Apr 12, 2024 | 17.45 | 17.85 | 17.45 | 17.53 | 17.53 | 1,600 |
Apr 11, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 42,300 |
Apr 10, 2024 | 18.30 | 18.97 | 18.30 | 18.97 | 18.97 | 200 |
Apr 09, 2024 | 18.73 | 18.73 | 18.68 | 18.68 | 18.68 | 3,800 |
Apr 08, 2024 | 18.72 | 19.20 | 18.72 | 18.89 | 18.89 | 700 |
Apr 05, 2024 | 19.26 | 19.26 | 18.91 | 18.91 | 18.91 | 400 |
Apr 04, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Apr 03, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Apr 02, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 20,300 |
Apr 01, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 500 |
Mar 28, 2024 | 19.75 | 19.75 | 18.73 | 18.73 | 18.73 | 1,100 |
Mar 27, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Mar 26, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 300 |
Mar 25, 2024 | 18.63 | 18.67 | 18.63 | 18.67 | 18.67 | 30,500 |
Mar 22, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 600 |
Mar 21, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Mar 20, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1,500 |
Mar 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
Mar 18, 2024 | 18.33 | 18.33 | 18.16 | 18.16 | 18.16 | 2,300 |
Mar 15, 2024 | 18.88 | 18.88 | 17.70 | 17.70 | 17.70 | 600 |
Mar 14, 2024 | 18.06 | 18.80 | 18.06 | 18.80 | 18.80 | 600 |
Mar 13, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 300 |
Mar 12, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1,800 |
Mar 11, 2024 | 18.38 | 18.81 | 18.38 | 18.81 | 18.81 | 1,400 |
Mar 08, 2024 | 18.51 | 18.55 | 18.51 | 18.55 | 18.55 | 300 |
Mar 07, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 600 |
Mar 06, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 900 |
Mar 05, 2024 | 17.91 | 17.95 | 17.91 | 17.95 | 17.95 | 500 |
Mar 04, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 300 |
Mar 01, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 60,000 |
Feb 29, 2024 | 19.08 | 19.30 | 19.08 | 19.30 | 19.30 | 400 |
Feb 28, 2024 | 19.39 | 19.39 | 19.35 | 19.35 | 19.35 | 500 |
Feb 27, 2024 | 18.74 | 18.92 | 18.74 | 18.92 | 18.92 | 3,300 |
Feb 26, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 300 |
Feb 23, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1,100 |
Feb 22, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Feb 21, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Feb 20, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Feb 16, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 300 |
Feb 15, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 500 |
Feb 14, 2024 | 21.23 | 21.23 | 20.29 | 20.29 | 20.29 | 600 |
Feb 13, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Feb 12, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Feb 09, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Feb 08, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1,600 |
Feb 07, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
Feb 06, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Feb 05, 2024 | 21.15 | 21.15 | 21.04 | 21.04 | 21.04 | 400 |
Feb 02, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Feb 01, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 200 |
Jan 31, 2024 | 20.83 | 21.52 | 20.83 | 21.52 | 21.52 | 700 |
Jan 30, 2024 | 20.94 | 21.00 | 20.94 | 21.00 | 21.00 | 1,900 |
Jan 29, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 300 |
Jan 26, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 500 |
Jan 25, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Jan 24, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Jan 23, 2024 | 21.20 | 21.20 | 21.17 | 21.17 | 21.17 | 500 |
Jan 22, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 900 |
Jan 19, 2024 | 20.96 | 20.96 | 20.03 | 20.03 | 20.03 | 2,100 |
Jan 18, 2024 | 20.53 | 20.53 | 19.63 | 19.63 | 19.63 | 500 |
Jan 17, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Jan 16, 2024 | 21.18 | 21.18 | 20.73 | 21.18 | 21.18 | 1,700 |
Jan 12, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 11,300 |
Jan 11, 2024 | 21.89 | 21.89 | 21.71 | 21.71 | 21.71 | 6,500 |
Jan 10, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 500 |
Jan 09, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |