Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.09 | 19.48 | 19.09 | 19.26 | 19.26 | 433 |
May 02, 2024 | 18.75 | 19.07 | 18.75 | 19.05 | 19.05 | 261 |
May 01, 2024 | 18.92 | 18.95 | 18.75 | 18.83 | 18.83 | 189 |
Apr 30, 2024 | 18.50 | 18.97 | 18.50 | 18.90 | 18.90 | 307 |
Apr 29, 2024 | 18.46 | 18.50 | 18.38 | 18.42 | 18.42 | 168 |
Apr 26, 2024 | 18.64 | 18.70 | 18.13 | 18.39 | 18.39 | 466 |
Apr 25, 2024 | 18.10 | 18.58 | 17.97 | 18.51 | 18.51 | 233 |
Apr 24, 2024 | 18.35 | 18.37 | 18.05 | 18.31 | 18.31 | 349 |
Apr 23, 2024 | 18.65 | 18.71 | 18.29 | 18.54 | 18.54 | 162 |
Apr 22, 2024 | 18.34 | 18.76 | 18.25 | 18.75 | 18.75 | 416 |
Apr 19, 2024 | 18.13 | 18.38 | 18.04 | 18.33 | 18.33 | 132 |
Apr 18, 2024 | 18.10 | 18.15 | 17.95 | 18.02 | 18.02 | 80 |
Apr 17, 2024 | 17.90 | 18.06 | 17.77 | 18.06 | 18.06 | 109 |
Apr 16, 2024 | 17.85 | 18.13 | 17.84 | 18.07 | 18.07 | 211 |
Apr 15, 2024 | 17.50 | 17.80 | 17.46 | 17.78 | 17.78 | 51 |
Apr 12, 2024 | 17.25 | 17.48 | 17.19 | 17.41 | 17.41 | 73 |
Apr 11, 2024 | 17.60 | 17.62 | 17.21 | 17.21 | 17.21 | 199 |
Apr 10, 2024 | 17.85 | 17.85 | 17.62 | 17.67 | 17.67 | 133 |
Apr 09, 2024 | 17.80 | 17.92 | 17.65 | 17.80 | 17.80 | 124 |
Apr 08, 2024 | 17.70 | 18.15 | 17.70 | 17.87 | 17.87 | 160 |
Apr 05, 2024 | 17.42 | 17.64 | 17.19 | 17.61 | 17.61 | 190 |
Apr 04, 2024 | 17.20 | 17.26 | 17.05 | 17.21 | 17.21 | 135 |
Apr 03, 2024 | 17.20 | 17.24 | 17.06 | 17.08 | 17.08 | 282 |
Apr 02, 2024 | 17.21 | 17.28 | 17.13 | 17.16 | 17.16 | 172 |
Apr 01, 2024 | 17.44 | 17.47 | 17.27 | 17.31 | 17.31 | 107 |
Mar 28, 2024 | 17.50 | 17.50 | 17.35 | 17.39 | 17.39 | 30 |
Mar 27, 2024 | 17.60 | 17.65 | 17.50 | 17.52 | 17.52 | 199 |
Mar 26, 2024 | 17.90 | 17.90 | 17.62 | 17.76 | 17.76 | 169 |
Mar 25, 2024 | 17.82 | 17.90 | 17.59 | 17.72 | 17.72 | 253 |
Mar 22, 2024 | 17.77 | 17.80 | 17.65 | 17.67 | 17.67 | 124 |
Mar 21, 2024 | 18.04 | 18.04 | 17.72 | 17.77 | 17.77 | 66 |
Mar 20, 2024 | 18.24 | 18.24 | 17.94 | 18.04 | 18.04 | 76 |
Mar 19, 2024 | 17.98 | 18.19 | 17.95 | 18.18 | 18.18 | 270 |
Mar 18, 2024 | 17.90 | 17.91 | 17.89 | 17.91 | 17.91 | 32 |
Mar 15, 2024 | 18.05 | 18.15 | 17.82 | 17.89 | 17.89 | 75 |
Mar 14, 2024 | 18.16 | 18.35 | 18.00 | 18.15 | 18.15 | 65 |
Mar 13, 2024 | 17.90 | 18.12 | 17.90 | 18.10 | 18.10 | 130 |
Mar 12, 2024 | 17.76 | 17.76 | 17.65 | 17.71 | 17.71 | 35 |
Mar 11, 2024 | 17.79 | 17.82 | 17.70 | 17.77 | 17.77 | 87 |
Mar 08, 2024 | 17.80 | 17.80 | 17.64 | 17.73 | 17.73 | 21 |
Mar 07, 2024 | 17.78 | 17.78 | 17.64 | 17.65 | 17.65 | 14 |
Mar 06, 2024 | 17.82 | 17.82 | 17.69 | 17.71 | 17.71 | 59 |
Mar 05, 2024 | 18.10 | 18.10 | 17.82 | 17.85 | 17.85 | 27 |
Mar 04, 2024 | 18.05 | 18.05 | 18.00 | 18.02 | 18.02 | 63 |
Mar 01, 2024 | 18.08 | 18.17 | 18.04 | 18.06 | 18.06 | 22 |
Feb 29, 2024 | 18.24 | 18.32 | 18.16 | 18.18 | 18.18 | 15 |
Feb 28, 2024 | 18.24 | 18.24 | 18.23 | 18.24 | 18.24 | 4 |
Feb 27, 2024 | 18.70 | 18.70 | 18.36 | 18.39 | 18.39 | 31 |
Feb 26, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 17 |
Feb 23, 2024 | 18.74 | 18.85 | 18.57 | 18.79 | 18.79 | 35 |
Feb 22, 2024 | 18.55 | 18.68 | 18.50 | 18.56 | 18.56 | 51 |
Feb 21, 2024 | 18.30 | 18.52 | 18.30 | 18.40 | 18.40 | 26 |
Feb 20, 2024 | 18.32 | 18.32 | 18.28 | 18.30 | 18.30 | 7 |
Feb 16, 2024 | 18.34 | 18.35 | 18.30 | 18.32 | 18.32 | 8 |
Feb 15, 2024 | 18.17 | 18.33 | 18.17 | 18.33 | 18.33 | 47 |
Feb 14, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 7 |
Feb 13, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 20 |
Feb 12, 2024 | 18.24 | 18.52 | 18.24 | 18.45 | 18.45 | 13 |
Feb 09, 2024 | 18.25 | 18.25 | 18.23 | 18.25 | 18.25 | 5 |
Feb 08, 2024 | 18.29 | 18.30 | 18.29 | 18.30 | 18.30 | 1 |
Feb 07, 2024 | 18.45 | 18.45 | 18.35 | 18.39 | 18.39 | 24 |
Feb 06, 2024 | 18.48 | 18.53 | 18.32 | 18.40 | 18.40 | 116 |
Feb 05, 2024 | 18.38 | 18.48 | 18.31 | 18.48 | 18.48 | 48 |
Feb 02, 2024 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | 76 |
Feb 01, 2024 | 18.09 | 18.42 | 18.09 | 18.37 | 18.37 | 62 |
Jan 31, 2024 | 18.15 | 18.15 | 18.08 | 18.08 | 18.08 | 14 |
Jan 30, 2024 | 18.20 | 18.21 | 18.08 | 18.15 | 18.15 | 39 |
Jan 29, 2024 | 18.10 | 18.16 | 18.05 | 18.05 | 18.05 | 52 |
Jan 26, 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 8 |
Jan 25, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 12 |
Jan 24, 2024 | 17.94 | 17.94 | 17.85 | 17.85 | 17.85 | 8 |
Jan 23, 2024 | 18.00 | 18.00 | 17.90 | 17.94 | 17.94 | 28 |
Jan 22, 2024 | 18.05 | 18.07 | 18.05 | 18.05 | 18.05 | 16 |
Jan 19, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 8 |
Jan 18, 2024 | 18.15 | 18.15 | 18.08 | 18.11 | 18.11 | 3 |
Jan 17, 2024 | 18.12 | 18.12 | 18.10 | 18.12 | 18.12 | 4 |
Jan 16, 2024 | 18.24 | 18.25 | 18.12 | 18.12 | 18.12 | 49 |
Jan 12, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 6 |
Jan 11, 2024 | 18.20 | 18.20 | 18.08 | 18.08 | 18.08 | 100 |
Jan 10, 2024 | 18.33 | 18.33 | 18.15 | 18.21 | 18.21 | 27 |
Jan 09, 2024 | 18.19 | 18.32 | 18.19 | 18.25 | 18.25 | 24 |
Jan 08, 2024 | 18.12 | 18.23 | 18.12 | 18.20 | 18.20 | 39 |
Jan 05, 2024 | 18.25 | 18.25 | 18.23 | 18.23 | 18.23 | 31 |
Jan 04, 2024 | 18.20 | 18.27 | 18.18 | 18.27 | 18.27 | 51 |
Jan 03, 2024 | 18.25 | 18.27 | 18.25 | 18.27 | 18.27 | 34 |
Jan 02, 2024 | 18.31 | 18.33 | 18.25 | 18.33 | 18.33 | 16 |
Dec 29, 2023 | 18.31 | 18.33 | 18.31 | 18.33 | 18.33 | 6 |
Dec 28, 2023 | 18.45 | 18.45 | 18.40 | 18.45 | 18.45 | 12 |
Dec 27, 2023 | 18.39 | 18.45 | 18.39 | 18.43 | 18.43 | 43 |
Dec 26, 2023 | 18.30 | 18.40 | 18.30 | 18.35 | 18.35 | 12 |
Dec 22, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5 |
Dec 21, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 8 |
Dec 20, 2023 | 18.30 | 18.39 | 18.30 | 18.39 | 18.39 | 6 |
Dec 19, 2023 | 18.43 | 18.43 | 18.36 | 18.36 | 18.36 | 14 |
Dec 18, 2023 | 18.36 | 18.41 | 18.36 | 18.38 | 18.38 | 57 |
Dec 15, 2023 | 18.35 | 18.35 | 18.31 | 18.35 | 18.35 | 3 |
Dec 14, 2023 | 18.45 | 18.45 | 18.44 | 18.45 | 18.45 | 13 |
Dec 13, 2023 | 18.42 | 18.45 | 18.36 | 18.45 | 18.45 | 32 |
Dec 12, 2023 | 18.48 | 18.48 | 18.41 | 18.45 | 18.45 | 11 |
Dec 11, 2023 | 18.48 | 18.50 | 18.48 | 18.48 | 18.48 | 28 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |