Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.04 | 16.22 | 16.01 | 16.22 | 16.22 | - |
May 02, 2024 | 15.55 | 16.04 | 15.53 | 16.04 | 16.04 | - |
Apr 30, 2024 | 16.74 | 16.74 | 15.99 | 15.99 | 15.99 | - |
Apr 29, 2024 | 16.70 | 16.84 | 16.70 | 16.84 | 16.84 | - |
Apr 26, 2024 | 16.92 | 17.06 | 16.80 | 16.80 | 16.80 | - |
Apr 25, 2024 | 16.86 | 16.95 | 16.68 | 16.95 | 16.95 | - |
Apr 24, 2024 | 17.29 | 17.35 | 17.00 | 17.00 | 17.00 | - |
Apr 23, 2024 | 18.89 | 18.89 | 17.75 | 17.75 | 17.75 | - |
Apr 22, 2024 | 19.42 | 19.73 | 19.42 | 19.73 | 19.73 | - |
Apr 19, 2024 | 19.32 | 19.63 | 19.32 | 19.38 | 19.38 | - |
Apr 18, 2024 | 19.79 | 19.87 | 19.49 | 19.49 | 19.49 | - |
Apr 17, 2024 | 19.69 | 20.28 | 19.68 | 20.03 | 20.03 | - |
Apr 16, 2024 | 19.78 | 19.79 | 19.39 | 19.73 | 19.73 | - |
Apr 15, 2024 | 20.32 | 20.38 | 19.93 | 19.93 | 19.93 | - |
Apr 12, 2024 | 20.53 | 20.70 | 20.41 | 20.41 | 20.41 | - |
Apr 11, 2024 | 20.59 | 20.66 | 20.55 | 20.55 | 20.55 | - |
Apr 10, 2024 | 19.99 | 20.44 | 19.98 | 20.44 | 20.44 | - |
Apr 09, 2024 | 20.51 | 20.51 | 19.94 | 19.95 | 19.95 | - |
Apr 08, 2024 | 20.36 | 20.75 | 20.36 | 20.75 | 20.75 | - |
Apr 05, 2024 | 20.58 | 20.66 | 20.55 | 20.66 | 20.66 | - |
Apr 04, 2024 | 20.94 | 20.99 | 20.92 | 20.99 | 20.99 | - |
Apr 03, 2024 | 20.58 | 20.86 | 20.50 | 20.86 | 20.86 | - |
Apr 02, 2024 | 20.97 | 21.01 | 20.65 | 20.65 | 20.65 | - |
Mar 28, 2024 | 20.28 | 20.92 | 20.28 | 20.89 | 20.89 | - |
Mar 27, 2024 | 19.90 | 20.41 | 19.90 | 20.30 | 20.30 | - |
Mar 26, 2024 | 19.65 | 20.06 | 19.65 | 20.06 | 20.06 | - |
Mar 25, 2024 | 19.58 | 19.88 | 19.58 | 19.81 | 19.81 | - |
Mar 22, 2024 | 19.45 | 19.71 | 19.45 | 19.71 | 19.71 | - |
Mar 21, 2024 | 19.31 | 19.77 | 19.31 | 19.77 | 19.77 | - |
Mar 20, 2024 | 19.17 | 19.28 | 19.12 | 19.22 | 19.22 | - |
Mar 19, 2024 | 18.37 | 19.28 | 18.28 | 19.28 | 19.28 | - |
Mar 18, 2024 | 18.03 | 18.45 | 17.85 | 18.45 | 18.45 | - |
Mar 15, 2024 | 17.89 | 18.12 | 17.84 | 18.12 | 18.12 | - |
Mar 14, 2024 | 18.55 | 18.63 | 17.96 | 17.96 | 17.96 | - |
Mar 13, 2024 | 18.63 | 18.63 | 18.27 | 18.48 | 18.48 | - |
Mar 12, 2024 | 18.69 | 18.78 | 18.65 | 18.68 | 18.68 | - |
Mar 11, 2024 | 18.99 | 18.99 | 18.75 | 18.77 | 18.77 | - |
Mar 08, 2024 | 18.98 | 19.25 | 18.98 | 19.25 | 19.25 | - |
Mar 07, 2024 | 18.24 | 19.12 | 18.23 | 19.12 | 19.12 | - |
Mar 06, 2024 | 18.53 | 18.68 | 18.40 | 18.40 | 18.40 | - |
Mar 05, 2024 | 18.60 | 18.61 | 18.26 | 18.61 | 18.61 | - |
Mar 04, 2024 | 19.26 | 19.35 | 18.87 | 18.87 | 18.87 | - |
Mar 01, 2024 | 19.15 | 19.33 | 19.10 | 19.23 | 19.23 | - |
Feb 29, 2024 | 18.53 | 19.02 | 18.48 | 18.90 | 18.90 | - |
Feb 28, 2024 | 18.95 | 18.95 | 18.63 | 18.77 | 18.77 | - |
Feb 27, 2024 | 18.50 | 19.06 | 18.50 | 19.06 | 19.06 | - |
Feb 26, 2024 | 18.46 | 18.51 | 18.44 | 18.51 | 18.51 | - |
Feb 23, 2024 | 18.36 | 18.64 | 18.30 | 18.64 | 18.64 | - |
Feb 22, 2024 | 17.93 | 18.13 | 17.93 | 18.13 | 18.13 | - |
Feb 21, 2024 | 17.97 | 18.01 | 17.93 | 17.99 | 17.99 | - |
Feb 20, 2024 | 18.12 | 18.12 | 17.92 | 17.94 | 17.94 | - |
Feb 19, 2024 | 18.32 | 18.32 | 18.15 | 18.15 | 18.15 | - |
Feb 16, 2024 | 18.37 | 18.52 | 18.37 | 18.52 | 18.52 | - |
Feb 15, 2024 | 17.95 | 18.51 | 17.51 | 18.48 | 18.48 | - |
Feb 14, 2024 | 17.76 | 18.14 | 17.76 | 18.14 | 18.14 | - |
Feb 13, 2024 | 18.02 | 18.02 | 17.79 | 17.88 | 17.88 | - |
Feb 12, 2024 | 18.27 | 18.32 | 18.25 | 18.32 | 18.32 | - |
Feb 09, 2024 | 17.80 | 18.40 | 17.80 | 18.40 | 18.40 | - |
Feb 08, 2024 | 18.21 | 18.33 | 17.77 | 17.77 | 17.77 | - |
Feb 07, 2024 | 18.21 | 18.29 | 18.19 | 18.19 | 18.19 | - |
Feb 06, 2024 | 18.28 | 18.42 | 18.28 | 18.42 | 18.42 | - |
Feb 05, 2024 | 18.63 | 18.73 | 18.32 | 18.32 | 18.32 | - |
Feb 02, 2024 | 18.59 | 18.97 | 18.54 | 18.91 | 18.91 | - |
Feb 01, 2024 | 18.51 | 18.71 | 18.42 | 18.71 | 18.71 | - |
Jan 31, 2024 | 18.38 | 18.94 | 18.27 | 18.74 | 18.74 | - |
Jan 30, 2024 | 16.86 | 18.26 | 16.70 | 18.26 | 18.26 | - |
Jan 29, 2024 | 16.87 | 17.21 | 16.87 | 17.21 | 17.21 | - |
Jan 26, 2024 | 16.77 | 17.15 | 16.77 | 16.96 | 16.96 | - |
Jan 25, 2024 | 16.66 | 16.97 | 16.65 | 16.86 | 16.86 | - |
Jan 24, 2024 | 16.56 | 16.81 | 16.55 | 16.76 | 16.76 | - |
Jan 23, 2024 | 16.39 | 17.04 | 16.39 | 16.74 | 16.74 | - |
Jan 22, 2024 | 16.13 | 16.47 | 16.13 | 16.44 | 16.44 | - |
Jan 19, 2024 | 16.19 | 16.24 | 16.07 | 16.13 | 16.13 | - |
Jan 18, 2024 | 16.34 | 16.43 | 16.21 | 16.21 | 16.21 | - |
Jan 17, 2024 | 16.48 | 16.51 | 16.44 | 16.44 | 16.44 | - |
Jan 16, 2024 | 16.78 | 16.89 | 16.64 | 16.64 | 16.64 | - |
Jan 15, 2024 | 16.77 | 16.79 | 16.77 | 16.77 | 16.77 | - |
Jan 12, 2024 | 16.60 | 16.90 | 16.60 | 16.86 | 16.86 | - |
Jan 11, 2024 | 16.89 | 16.89 | 16.58 | 16.58 | 16.58 | - |
Jan 10, 2024 | 16.92 | 16.92 | 16.84 | 16.91 | 16.91 | - |
Jan 09, 2024 | 17.45 | 17.45 | 17.09 | 17.09 | 17.09 | - |
Jan 08, 2024 | 17.31 | 17.51 | 17.31 | 17.51 | 17.51 | - |
Jan 05, 2024 | 17.35 | 17.68 | 17.34 | 17.52 | 17.52 | - |
Jan 04, 2024 | 17.87 | 17.87 | 17.50 | 17.50 | 17.50 | - |
Jan 03, 2024 | 17.91 | 17.91 | 17.53 | 17.66 | 17.66 | - |
Jan 02, 2024 | 18.32 | 18.42 | 18.28 | 18.28 | 18.28 | - |
Dec 29, 2023 | 18.66 | 18.78 | 18.66 | 18.78 | 18.78 | - |
Dec 28, 2023 | 18.67 | 18.82 | 18.66 | 18.82 | 18.82 | - |
Dec 27, 2023 | 18.79 | 18.81 | 18.75 | 18.81 | 18.81 | - |
Dec 22, 2023 | 18.73 | 18.96 | 18.70 | 18.87 | 18.87 | - |
Dec 21, 2023 | 18.91 | 18.92 | 18.86 | 18.92 | 18.92 | - |
Dec 20, 2023 | 19.17 | 19.17 | 19.10 | 19.14 | 19.14 | - |
Dec 19, 2023 | 18.64 | 19.38 | 18.62 | 19.38 | 19.38 | - |
Dec 18, 2023 | 17.02 | 18.78 | 16.99 | 18.78 | 18.78 | - |
Dec 15, 2023 | 17.07 | 17.74 | 17.07 | 17.28 | 17.28 | - |
Dec 14, 2023 | 16.50 | 17.22 | 16.48 | 16.95 | 16.95 | - |
Dec 13, 2023 | 15.89 | 16.27 | 15.89 | 16.22 | 16.22 | - |
Dec 12, 2023 | 15.92 | 15.93 | 15.88 | 15.88 | 15.88 | - |
Dec 11, 2023 | 16.03 | 16.14 | 16.02 | 16.14 | 16.14 | - |
Dec 08, 2023 | 15.94 | 16.45 | 15.93 | 16.21 | 16.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |