Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 15.70 | 16.06 | 15.60 | 16.06 | 16.06 | 2 |
May 06, 2024 | 15.78 | 15.78 | 15.68 | 15.70 | 15.70 | - |
May 03, 2024 | 15.54 | 15.78 | 15.52 | 15.78 | 15.78 | - |
May 02, 2024 | 15.30 | 15.56 | 15.30 | 15.56 | 15.56 | - |
Apr 30, 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - |
Apr 29, 2024 | 15.46 | 15.62 | 15.46 | 15.58 | 15.58 | - |
Apr 26, 2024 | 15.22 | 15.26 | 15.14 | 15.26 | 15.26 | - |
Apr 25, 2024 | 15.40 | 15.40 | 15.02 | 15.02 | 15.02 | - |
Apr 24, 2024 | 15.26 | 15.36 | 15.26 | 15.36 | 15.36 | - |
Apr 23, 2024 | 14.78 | 15.20 | 14.78 | 15.20 | 15.20 | - |
Apr 22, 2024 | 15.26 | 15.26 | 15.02 | 15.02 | 15.02 | - |
Apr 19, 2024 | 15.32 | 15.32 | 15.06 | 15.06 | 15.06 | - |
Apr 18, 2024 | 15.30 | 15.30 | 15.18 | 15.18 | 15.18 | - |
Apr 17, 2024 | 15.38 | 15.38 | 15.36 | 15.38 | 15.38 | - |
Apr 16, 2024 | 15.56 | 15.56 | 15.30 | 15.40 | 15.40 | - |
Apr 15, 2024 | 15.58 | 15.68 | 15.52 | 15.68 | 15.68 | - |
Apr 12, 2024 | 15.88 | 15.94 | 15.70 | 15.70 | 15.70 | - |
Apr 11, 2024 | 15.70 | 15.94 | 15.60 | 15.94 | 15.94 | - |
Apr 10, 2024 | 15.80 | 15.88 | 15.50 | 15.50 | 15.50 | - |
Apr 09, 2024 | 16.40 | 16.40 | 16.12 | 16.12 | 16.12 | - |
Apr 08, 2024 | 16.44 | 16.46 | 16.38 | 16.46 | 16.46 | - |
Apr 05, 2024 | 16.64 | 16.64 | 16.46 | 16.46 | 16.46 | - |
Apr 04, 2024 | 16.78 | 16.78 | 16.72 | 16.72 | 16.72 | - |
Apr 03, 2024 | 16.62 | 16.66 | 16.50 | 16.66 | 16.66 | - |
Apr 02, 2024 | 17.16 | 17.34 | 16.84 | 16.84 | 16.84 | - |
Mar 28, 2024 | 17.10 | 17.10 | 16.92 | 17.06 | 17.06 | - |
Mar 27, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Mar 26, 2024 | 17.14 | 17.56 | 17.14 | 17.56 | 17.56 | - |
Mar 25, 2024 | 17.02 | 17.40 | 17.02 | 17.34 | 17.34 | - |
Mar 22, 2024 | 17.00 | 17.40 | 17.00 | 17.22 | 17.22 | - |
Mar 21, 2024 | 16.74 | 17.14 | 16.74 | 17.08 | 17.08 | - |
Mar 20, 2024 | 16.98 | 17.28 | 16.98 | 17.06 | 17.06 | - |
Mar 19, 2024 | 17.20 | 17.42 | 17.20 | 17.28 | 17.28 | - |
Mar 18, 2024 | 16.76 | 17.58 | 16.76 | 17.48 | 17.48 | - |
Mar 15, 2024 | 17.30 | 17.56 | 17.30 | 17.38 | 17.38 | - |
Mar 14, 2024 | 17.76 | 18.06 | 17.76 | 17.80 | 17.80 | - |
Mar 13, 2024 | 17.76 | 18.66 | 17.76 | 18.66 | 18.66 | - |
Mar 12, 2024 | 17.76 | 17.80 | 17.64 | 17.64 | 17.64 | - |
Mar 11, 2024 | 18.02 | 18.18 | 17.76 | 17.76 | 17.76 | - |
Mar 08, 2024 | 18.12 | 18.40 | 18.12 | 18.30 | 18.30 | - |
Mar 07, 2024 | 17.98 | 18.54 | 17.98 | 18.54 | 18.54 | - |
Mar 06, 2024 | 17.50 | 18.06 | 17.50 | 18.06 | 18.06 | - |
Mar 05, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Mar 04, 2024 | 18.02 | 18.34 | 18.02 | 18.18 | 18.18 | - |
Mar 01, 2024 | 17.74 | 17.98 | 17.74 | 17.96 | 17.96 | - |
Feb 29, 2024 | 17.98 | 18.34 | 17.98 | 18.22 | 18.22 | - |
Feb 28, 2024 | 18.62 | 18.62 | 18.48 | 18.48 | 18.48 | - |
Feb 27, 2024 | 18.56 | 18.56 | 18.50 | 18.50 | 18.50 | - |
Feb 26, 2024 | 18.62 | 18.86 | 18.62 | 18.74 | 18.74 | - |
Feb 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Feb 22, 2024 | 18.28 | 19.16 | 18.28 | 19.16 | 19.16 | - |
Feb 21, 2024 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | - |
Feb 20, 2024 | 18.90 | 18.94 | 18.72 | 18.72 | 18.72 | - |
Feb 19, 2024 | 18.26 | 18.76 | 18.26 | 18.76 | 18.76 | - |
Feb 16, 2024 | 18.04 | 18.46 | 18.04 | 18.36 | 18.36 | - |
Feb 15, 2024 | 17.86 | 18.50 | 17.86 | 18.50 | 18.50 | - |
Feb 14, 2024 | 17.62 | 18.06 | 17.62 | 18.06 | 18.06 | - |
Feb 13, 2024 | 17.98 | 18.20 | 17.66 | 17.66 | 17.66 | - |
Feb 12, 2024 | 17.60 | 18.24 | 17.60 | 18.24 | 18.24 | - |
Feb 09, 2024 | 17.90 | 18.08 | 17.88 | 17.88 | 17.88 | - |
Feb 08, 2024 | 17.62 | 18.20 | 17.62 | 18.16 | 18.16 | - |
Feb 07, 2024 | 17.90 | 18.16 | 17.90 | 18.04 | 18.04 | - |
Feb 06, 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | - |
Feb 05, 2024 | 17.66 | 18.12 | 17.66 | 18.12 | 18.12 | - |
Feb 02, 2024 | 18.10 | 18.24 | 17.98 | 17.98 | 17.98 | - |
Feb 01, 2024 | 17.90 | 18.42 | 17.90 | 18.42 | 18.42 | - |
Jan 31, 2024 | 18.54 | 18.54 | 18.44 | 18.44 | 18.44 | - |
Jan 30, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Jan 29, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Jan 26, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Jan 25, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Jan 24, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Jan 23, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Jan 22, 2024 | 17.30 | 17.90 | 17.30 | 17.90 | 17.90 | 2 |
Jan 19, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Jan 18, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Jan 17, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Jan 16, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Jan 15, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Jan 12, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Jan 11, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Jan 10, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Jan 09, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Jan 08, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Jan 05, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Jan 04, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Jan 03, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Jan 02, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Dec 29, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Dec 28, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Dec 27, 2023 | 19.32 | 20.05 | 19.32 | 20.05 | 20.05 | 43 |
Dec 22, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Dec 21, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Dec 20, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Dec 19, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Dec 18, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Dec 15, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Dec 14, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Dec 13, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Dec 12, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |