Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
May 02, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
May 01, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 30, 2024 | 17.82 | 17.74 | 17.74 | 17.74 | 17.74 | 332 |
Apr 29, 2024 | 17.61 | 17.76 | 17.66 | 17.66 | 17.66 | 308 |
Apr 26, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Apr 25, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Apr 24, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 23, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Apr 22, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Apr 19, 2024 | 17.11 | 17.03 | 17.00 | 17.03 | 17.03 | 694 |
Apr 18, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Apr 17, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Apr 16, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Apr 15, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Apr 12, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Apr 11, 2024 | 17.87 | 17.92 | 17.92 | 17.92 | 17.92 | 3,397 |
Apr 10, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Apr 09, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Apr 08, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Apr 05, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Apr 04, 2024 | 18.38 | 18.38 | 18.24 | 18.38 | 18.38 | 824 |
Apr 03, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Apr 02, 2024 | 19.15 | 19.18 | 19.16 | 19.16 | 19.16 | 462 |
Mar 28, 2024 | 19.15 | 19.06 | 19.01 | 19.01 | 19.01 | 298 |
Mar 27, 2024 | 19.11 | 19.15 | 19.15 | 19.15 | 19.15 | 242 |
Mar 26, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Mar 25, 2024 | 18.80 | 18.67 | 18.67 | 18.67 | 18.67 | 136 |
Mar 22, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Mar 21, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Mar 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Mar 19, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Mar 18, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Mar 15, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Mar 14, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Mar 13, 2024 | 18.17 | 18.00 | 18.00 | 18.00 | 18.00 | 158 |
Mar 12, 2024 | 18.10 | 18.28 | 18.16 | 18.28 | 18.28 | 580 |
Mar 11, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Mar 08, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Mar 07, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Mar 06, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Mar 05, 2024 | 18.41 | 18.41 | 18.03 | 18.11 | 18.11 | 1,648 |
Mar 04, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Mar 01, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Feb 29, 2024 | 18.81 | 18.74 | 18.43 | 18.43 | 18.43 | 874 |
Feb 28, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Feb 27, 2024 | 18.73 | 19.02 | 18.91 | 19.02 | 19.02 | 404 |
Feb 26, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Feb 23, 2024 | 18.41 | 18.41 | 18.21 | 18.41 | 18.41 | 630 |
Feb 22, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Feb 21, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Feb 20, 2024 | 19.00 | 18.87 | 18.72 | 18.72 | 18.72 | 1,344 |
Feb 19, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Feb 16, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Feb 15, 2024 | 19.08 | 19.15 | 19.13 | 19.13 | 19.13 | 144 |
Feb 14, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Feb 13, 2024 | 19.45 | 19.27 | 19.27 | 19.27 | 19.27 | 134 |
Feb 12, 2024 | 19.26 | 19.31 | 19.31 | 19.31 | 19.31 | 254 |
Feb 09, 2024 | 19.17 | 19.44 | 19.21 | 19.21 | 19.21 | 464 |
Feb 08, 2024 | 18.94 | 19.12 | 19.12 | 19.12 | 19.12 | 442 |
Feb 07, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Feb 06, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Feb 05, 2024 | 19.18 | 18.83 | 18.75 | 18.75 | 18.75 | 425 |
Feb 02, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Feb 01, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Jan 31, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Jan 30, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Jan 29, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Jan 26, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Jan 25, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 19.02 | 18.99 | 18.99 | 18.99 | 18.99 | 300 |
Jan 19, 2024 | 19.13 | 18.92 | 18.92 | 18.92 | 18.92 | 300 |
Jan 18, 2024 | 18.69 | 19.03 | 19.01 | 19.03 | 19.03 | 124 |
Jan 17, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Jan 16, 2024 | 18.75 | 18.80 | 18.72 | 18.80 | 18.80 | 463 |
Jan 15, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Jan 12, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Jan 11, 2024 | 18.86 | 18.76 | 18.60 | 18.69 | 18.69 | 781 |
Jan 10, 2024 | 19.10 | 19.01 | 18.81 | 19.01 | 19.01 | 425 |
Jan 09, 2024 | 18.84 | 19.00 | 19.00 | 19.00 | 19.00 | 132 |
Jan 08, 2024 | 18.76 | 18.76 | 18.28 | 18.70 | 18.70 | 1,924 |
Jan 05, 2024 | 18.97 | 18.68 | 18.31 | 18.41 | 18.41 | 3,710 |
Jan 04, 2024 | 19.00 | 18.85 | 18.79 | 18.79 | 18.79 | 142 |
Jan 03, 2024 | 19.91 | 19.24 | 19.06 | 19.24 | 19.24 | 362 |
Jan 02, 2024 | 20.33 | 20.04 | 20.04 | 20.04 | 20.04 | 22 |
Dec 29, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Dec 28, 2023 | 20.40 | 20.16 | 20.12 | 20.16 | 20.16 | 1,294 |
Dec 27, 2023 | 20.53 | 20.34 | 20.34 | 20.34 | 20.34 | 198 |
Dec 22, 2023 | 20.64 | 20.42 | 20.42 | 20.42 | 20.42 | 1,000 |
Dec 21, 2023 | 20.50 | 20.58 | 20.58 | 20.58 | 20.58 | 10 |
Dec 20, 2023 | 20.05 | 20.40 | 20.26 | 20.40 | 20.40 | 386 |
Dec 19, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Dec 18, 2023 | 19.85 | 19.75 | 19.48 | 19.56 | 19.56 | 510 |
Dec 15, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Dec 14, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Dec 13, 2023 | 17.44 | 17.13 | 17.13 | 17.13 | 17.13 | 29 |
Dec 12, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Dec 11, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |