Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.46 | 20.23 | 18.43 | 18.43 | 18.43 | - |
Apr 29, 2024 | 19.29 | 19.80 | 19.22 | 19.22 | 19.22 | - |
Apr 26, 2024 | 19.95 | 20.01 | 19.19 | 19.33 | 19.33 | - |
Apr 25, 2024 | 21.14 | 21.61 | 20.28 | 20.37 | 20.37 | - |
Apr 24, 2024 | 20.27 | 20.66 | 20.07 | 20.43 | 20.43 | - |
Apr 23, 2024 | 20.92 | 20.92 | 19.78 | 19.84 | 19.84 | - |
Apr 22, 2024 | 22.24 | 22.33 | 20.90 | 21.11 | 21.11 | - |
Apr 19, 2024 | 22.57 | 23.34 | 21.78 | 22.95 | 22.95 | - |
Apr 18, 2024 | 21.73 | 22.36 | 20.89 | 21.64 | 21.64 | - |
Apr 17, 2024 | 21.86 | 22.82 | 21.40 | 22.21 | 22.21 | - |
Apr 16, 2024 | 22.89 | 23.21 | 21.39 | 22.01 | 22.01 | - |
Apr 15, 2024 | 20.25 | 22.86 | 20.02 | 22.84 | 22.84 | - |
Apr 12, 2024 | 19.78 | 21.63 | 19.34 | 20.39 | 20.39 | - |
Apr 11, 2024 | 19.24 | 19.77 | 18.40 | 18.40 | 18.40 | - |
Apr 10, 2024 | 19.25 | 19.50 | 17.24 | 18.99 | 18.99 | - |
Apr 09, 2024 | 18.76 | 19.89 | 18.56 | 18.56 | 18.56 | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | 19.59 | 19.80 | 16.34 | 19.23 | 19.23 | - |
Apr 04, 2024 | 17.74 | 20.10 | 17.62 | 19.95 | 19.95 | - |
Apr 03, 2024 | 18.76 | 18.78 | 17.93 | 18.04 | 18.04 | - |
Apr 02, 2024 | 18.49 | 18.98 | 18.06 | 18.18 | 18.18 | - |
Apr 01, 2024 | 17.59 | 18.05 | 17.44 | 17.56 | 17.56 | - |
Mar 28, 2024 | 16.79 | 16.89 | 16.49 | 16.66 | 16.66 | - |
Mar 27, 2024 | 17.00 | 17.40 | 16.60 | 16.61 | 16.61 | - |
Mar 26, 2024 | 17.33 | 17.33 | 16.78 | 17.10 | 17.10 | - |
Mar 25, 2024 | 17.65 | 17.67 | 17.10 | 17.23 | 17.23 | - |
Mar 22, 2024 | 17.47 | 17.48 | 16.85 | 17.04 | 17.04 | - |
Mar 21, 2024 | 17.23 | 17.63 | 16.60 | 17.38 | 17.38 | - |
Mar 20, 2024 | 19.10 | 19.16 | 15.36 | 17.55 | 17.55 | - |
Mar 19, 2024 | 19.65 | 19.77 | 18.73 | 18.78 | 18.78 | - |
Mar 18, 2024 | 19.64 | 19.85 | 19.23 | 19.40 | 19.40 | - |
Mar 15, 2024 | 19.06 | 19.99 | 18.80 | 19.25 | 19.25 | - |
Mar 14, 2024 | 17.93 | 18.94 | 17.93 | 18.61 | 18.61 | - |
Mar 13, 2024 | 18.33 | 18.41 | 17.76 | 17.91 | 17.91 | - |
Mar 12, 2024 | 18.90 | 19.18 | 7.12 | 18.13 | 18.13 | - |
Mar 11, 2024 | 20.05 | 20.31 | 19.34 | 19.37 | 19.37 | - |
Mar 08, 2024 | 18.39 | 19.64 | 18.23 | 19.04 | 19.04 | - |
Mar 07, 2024 | 18.38 | 18.82 | 18.35 | 18.61 | 18.61 | - |
Mar 06, 2024 | 17.99 | 18.72 | 17.98 | 18.54 | 18.54 | - |
Mar 05, 2024 | 18.06 | 19.02 | 17.97 | 18.46 | 18.46 | - |
Mar 04, 2024 | 17.62 | 17.64 | 17.32 | 17.60 | 17.60 | - |
Mar 01, 2024 | 17.21 | 17.46 | 16.96 | 17.20 | 17.20 | - |
Feb 29, 2024 | 17.48 | 17.80 | 16.13 | 17.21 | 17.21 | - |
Feb 28, 2024 | 17.82 | 17.88 | 17.50 | 17.86 | 17.86 | - |
Feb 27, 2024 | 17.85 | 18.01 | 17.24 | 17.58 | 17.58 | - |
Feb 26, 2024 | 18.21 | 18.29 | 17.70 | 17.83 | 17.83 | - |
Feb 23, 2024 | 18.27 | 18.41 | 17.70 | 17.70 | 17.70 | - |
Feb 22, 2024 | 18.37 | 18.52 | 18.10 | 18.39 | 18.39 | - |
Feb 21, 2024 | 20.15 | 20.21 | 19.53 | 19.60 | 19.60 | - |
Feb 20, 2024 | 19.52 | 20.25 | 19.41 | 19.78 | 19.78 | - |
Feb 16, 2024 | 18.19 | 18.64 | 17.90 | 18.60 | 18.60 | - |
Feb 15, 2024 | 18.25 | 18.57 | 17.57 | 17.85 | 17.85 | - |
Feb 14, 2024 | 18.84 | 19.13 | 18.10 | 18.26 | 18.26 | - |
Feb 13, 2024 | 18.97 | 20.59 | 18.71 | 19.49 | 19.49 | - |
Feb 12, 2024 | 17.59 | 18.97 | 17.46 | 18.09 | 18.09 | - |
Feb 09, 2024 | 17.15 | 17.15 | 16.70 | 16.86 | 16.86 | - |
Feb 08, 2024 | 17.29 | 17.30 | 11.83 | 16.96 | 16.96 | - |
Feb 07, 2024 | 17.29 | 17.34 | 16.93 | 16.94 | 16.94 | - |
Feb 06, 2024 | 17.61 | 17.87 | 17.04 | 17.31 | 17.31 | - |
Feb 05, 2024 | 17.85 | 18.03 | 17.24 | 17.57 | 17.57 | - |
Feb 02, 2024 | 17.67 | 17.80 | 17.11 | 17.22 | 17.22 | - |
Feb 01, 2024 | 18.19 | 18.24 | 11.20 | 11.20 | 11.20 | - |
Jan 31, 2024 | 17.58 | 18.41 | 17.39 | 18.25 | 18.25 | - |
Jan 30, 2024 | 17.53 | 17.93 | 11.34 | 17.57 | 17.57 | - |
Jan 29, 2024 | 17.73 | 17.74 | 17.16 | 17.39 | 17.39 | - |
Jan 26, 2024 | 17.53 | 17.55 | 16.78 | 17.03 | 17.03 | - |
Jan 25, 2024 | 17.11 | 17.42 | 15.86 | 17.26 | 17.26 | - |
Jan 24, 2024 | 16.39 | 17.00 | 16.09 | 16.96 | 16.96 | - |
Jan 23, 2024 | 17.27 | 17.37 | 16.23 | 16.55 | 16.55 | - |
Jan 22, 2024 | 18.05 | 18.13 | 16.98 | 17.20 | 17.20 | - |
Jan 19, 2024 | 17.82 | 18.01 | 17.18 | 17.40 | 17.40 | - |
Jan 18, 2024 | 18.22 | 18.44 | 17.56 | 17.95 | 17.95 | - |
Jan 17, 2024 | 18.93 | 19.41 | 18.21 | 18.70 | 18.70 | - |
Jan 16, 2024 | 17.87 | 18.33 | 17.41 | 17.87 | 17.87 | - |
Jan 12, 2024 | 16.62 | 16.93 | 16.14 | 16.54 | 16.54 | - |
Jan 11, 2024 | 16.52 | 17.19 | 16.22 | 16.40 | 16.40 | - |
Jan 10, 2024 | 16.65 | 16.68 | 16.32 | 16.60 | 16.60 | - |
Jan 09, 2024 | 17.17 | 17.23 | 16.52 | 16.55 | 16.55 | - |
Jan 08, 2024 | 17.60 | 17.71 | 16.81 | 16.86 | 16.86 | - |
Jan 05, 2024 | 17.51 | 17.53 | 17.00 | 17.13 | 17.13 | - |
Jan 04, 2024 | 18.23 | 18.25 | 17.47 | 17.89 | 17.89 | - |
Jan 03, 2024 | 18.16 | 18.47 | 17.40 | 18.02 | 18.02 | - |
Jan 02, 2024 | 17.62 | 18.36 | 17.25 | 17.59 | 17.59 | - |
Dec 29, 2023 | 16.50 | 16.87 | 15.81 | 16.20 | 16.20 | - |
Dec 28, 2023 | 16.34 | 16.52 | 15.89 | 16.36 | 16.36 | - |
Dec 27, 2023 | 16.92 | 16.95 | 16.02 | 16.22 | 16.22 | - |
Dec 26, 2023 | 17.56 | 17.59 | 16.60 | 17.00 | 17.00 | - |
Dec 22, 2023 | 17.14 | 17.29 | 16.25 | 16.62 | 16.62 | - |
Dec 21, 2023 | 16.71 | 17.87 | 16.44 | 17.18 | 17.18 | - |
Dec 20, 2023 | 15.84 | 17.16 | 15.66 | 16.98 | 16.98 | - |
Dec 19, 2023 | 15.67 | 15.88 | 15.05 | 15.80 | 15.80 | - |
Dec 18, 2023 | 15.89 | 16.02 | 15.05 | 15.87 | 15.87 | - |
Dec 15, 2023 | 15.32 | 15.82 | 14.61 | 15.47 | 15.47 | - |
Dec 14, 2023 | 15.28 | 15.80 | 14.89 | 15.42 | 15.42 | - |
Dec 13, 2023 | 15.67 | 15.87 | 14.17 | 15.35 | 15.35 | - |
Dec 12, 2023 | 16.29 | 16.34 | 15.09 | 15.38 | 15.38 | - |
Dec 11, 2023 | 16.80 | 16.83 | 13.56 | 16.27 | 16.27 | - |
Dec 08, 2023 | 16.83 | 16.93 | 15.69 | 15.94 | 15.94 | - |
Dec 07, 2023 | 17.14 | 17.38 | 16.77 | 17.08 | 17.08 | - |
Dec 06, 2023 | 16.98 | 17.18 | 16.49 | 17.03 | 17.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |