Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 19.81 | 20.04 | 19.81 | 19.84 | 19.84 | 55 |
May 16, 2024 | 19.92 | 20.06 | 19.80 | 19.87 | 19.87 | 121 |
May 15, 2024 | 19.39 | 19.83 | 19.36 | 19.82 | 19.82 | 59 |
May 14, 2024 | 19.69 | 20.00 | 19.43 | 19.52 | 19.52 | 120 |
May 13, 2024 | 19.60 | 19.73 | 19.44 | 19.62 | 19.62 | 153 |
May 10, 2024 | 19.49 | 19.60 | 19.40 | 19.51 | 19.51 | 54 |
May 09, 2024 | 19.73 | 19.75 | 19.46 | 19.60 | 19.60 | 175 |
May 08, 2024 | 19.40 | 19.89 | 19.35 | 19.75 | 19.75 | 198 |
May 07, 2024 | 19.25 | 19.32 | 19.20 | 19.28 | 19.28 | 94 |
May 06, 2024 | 19.47 | 19.50 | 19.35 | 19.39 | 19.39 | 39 |
May 03, 2024 | 19.26 | 19.50 | 19.26 | 19.35 | 19.35 | 110 |
May 02, 2024 | 19.05 | 19.24 | 19.05 | 19.24 | 19.24 | 86 |
May 01, 2024 | 19.10 | 19.10 | 18.93 | 19.05 | 19.05 | 30 |
Apr 30, 2024 | 18.78 | 19.10 | 18.78 | 19.05 | 19.05 | 93 |
Apr 29, 2024 | 18.80 | 18.80 | 18.67 | 18.74 | 18.74 | 17 |
Apr 26, 2024 | 18.98 | 19.00 | 18.62 | 18.71 | 18.71 | 42 |
Apr 25, 2024 | 18.76 | 18.85 | 18.75 | 18.85 | 18.85 | 5 |
Apr 24, 2024 | 18.56 | 18.68 | 18.55 | 18.68 | 18.68 | 19 |
Apr 23, 2024 | 18.85 | 18.85 | 18.63 | 18.84 | 18.84 | 29 |
Apr 22, 2024 | 18.80 | 18.98 | 18.75 | 18.94 | 18.94 | 108 |
Apr 19, 2024 | 18.60 | 18.76 | 18.60 | 18.70 | 18.70 | 34 |
Apr 18, 2024 | 18.59 | 18.61 | 18.50 | 18.60 | 18.60 | 62 |
Apr 17, 2024 | 18.41 | 18.55 | 18.41 | 18.55 | 18.55 | 13 |
Apr 16, 2024 | 18.50 | 18.61 | 18.50 | 18.61 | 18.61 | 57 |
Apr 15, 2024 | 18.45 | 18.48 | 18.45 | 18.45 | 18.45 | 4 |
Apr 12, 2024 | 18.29 | 18.38 | 18.25 | 18.38 | 18.38 | 14 |
Apr 11, 2024 | 18.27 | 18.27 | 18.14 | 18.20 | 18.20 | 14 |
Apr 10, 2024 | 18.27 | 18.31 | 18.25 | 18.31 | 18.31 | 7 |
Apr 09, 2024 | 18.48 | 18.48 | 18.25 | 18.26 | 18.26 | 40 |
Apr 08, 2024 | 18.55 | 18.55 | 18.38 | 18.38 | 18.38 | 17 |
Apr 05, 2024 | 18.30 | 18.42 | 18.19 | 18.34 | 18.34 | 64 |
Apr 04, 2024 | 18.21 | 18.21 | 18.18 | 18.20 | 18.20 | 26 |
Apr 03, 2024 | 18.30 | 18.30 | 18.18 | 18.20 | 18.20 | 71 |
Apr 02, 2024 | 18.25 | 18.31 | 18.21 | 18.21 | 18.21 | 61 |
Apr 01, 2024 | 18.40 | 18.40 | 18.31 | 18.31 | 18.31 | 127 |
Mar 28, 2024 | 18.45 | 18.50 | 18.40 | 18.40 | 18.40 | 14 |
Mar 27, 2024 | 18.55 | 18.55 | 18.49 | 18.55 | 18.55 | 21 |
Mar 26, 2024 | 18.66 | 18.73 | 18.62 | 18.65 | 18.65 | 78 |
Mar 25, 2024 | 18.55 | 18.56 | 18.55 | 18.55 | 18.55 | 4 |
Mar 22, 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | 3 |
Mar 21, 2024 | 18.78 | 18.78 | 18.50 | 18.51 | 18.51 | 33 |
Mar 20, 2024 | 18.93 | 18.95 | 18.76 | 18.78 | 18.78 | 98 |
Mar 19, 2024 | 18.70 | 18.94 | 18.70 | 18.92 | 18.92 | 107 |
Mar 18, 2024 | 18.65 | 18.73 | 18.63 | 18.63 | 18.63 | 22 |
Mar 15, 2024 | 18.69 | 18.69 | 18.55 | 18.55 | 18.55 | 8 |
Mar 14, 2024 | 18.66 | 18.87 | 18.65 | 18.65 | 18.65 | 63 |
Mar 13, 2024 | 18.55 | 18.70 | 18.55 | 18.57 | 18.57 | 63 |
Mar 12, 2024 | 18.45 | 18.45 | 18.35 | 18.35 | 18.35 | 5 |
Mar 11, 2024 | 18.42 | 18.42 | 18.35 | 18.42 | 18.42 | 37 |
Mar 08, 2024 | 18.27 | 18.32 | 18.27 | 18.32 | 18.32 | 31 |
Mar 07, 2024 | 18.38 | 18.38 | 18.25 | 18.30 | 18.30 | 40 |
Mar 06, 2024 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | 17 |
Mar 05, 2024 | 18.58 | 18.58 | 18.35 | 18.47 | 18.47 | 22 |
Mar 04, 2024 | 18.60 | 18.61 | 18.58 | 18.61 | 18.61 | 34 |
Mar 01, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Feb 29, 2024 | 18.71 | 18.71 | 18.65 | 18.71 | 18.71 | 18 |
Feb 28, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Feb 27, 2024 | 18.84 | 18.85 | 18.78 | 18.81 | 18.81 | 16 |
Feb 26, 2024 | 19.11 | 19.14 | 19.11 | 19.11 | 19.11 | 22 |
Feb 23, 2024 | 19.05 | 19.10 | 18.99 | 19.10 | 19.10 | 36 |
Feb 22, 2024 | 18.87 | 19.00 | 18.87 | 18.99 | 18.99 | 50 |
Feb 21, 2024 | 18.69 | 18.82 | 18.66 | 18.78 | 18.78 | 29 |
Feb 20, 2024 | 18.64 | 18.69 | 18.64 | 18.69 | 18.69 | 3 |
Feb 16, 2024 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | 9 |
Feb 15, 2024 | 18.65 | 18.76 | 18.65 | 18.75 | 18.75 | 28 |
Feb 14, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Feb 13, 2024 | 18.63 | 18.63 | 18.59 | 18.63 | 18.63 | 7 |
Feb 12, 2024 | 18.55 | 18.72 | 18.55 | 18.70 | 18.70 | 15 |
Feb 09, 2024 | 18.64 | 18.64 | 18.60 | 18.61 | 18.61 | 5 |
Feb 08, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 2 |
Feb 07, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 10 |
Feb 06, 2024 | 18.70 | 18.73 | 18.65 | 18.65 | 18.65 | 57 |
Feb 05, 2024 | 18.55 | 18.66 | 18.55 | 18.65 | 18.65 | 18 |
Feb 02, 2024 | 18.61 | 18.63 | 18.60 | 18.60 | 18.60 | 73 |
Feb 01, 2024 | 18.53 | 18.60 | 18.45 | 18.55 | 18.55 | 41 |
Jan 31, 2024 | 18.36 | 18.36 | 18.34 | 18.35 | 18.35 | 32 |
Jan 30, 2024 | 18.35 | 18.45 | 18.28 | 18.40 | 18.40 | 20 |
Jan 29, 2024 | 18.28 | 18.35 | 18.28 | 18.33 | 18.33 | 32 |
Jan 26, 2024 | 18.32 | 18.35 | 18.32 | 18.35 | 18.35 | 5 |
Jan 25, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 24 |
Jan 24, 2024 | 18.28 | 18.29 | 18.12 | 18.24 | 18.24 | 21 |
Jan 23, 2024 | 18.38 | 18.38 | 18.22 | 18.31 | 18.31 | 24 |
Jan 22, 2024 | 18.44 | 18.44 | 18.39 | 18.40 | 18.40 | 19 |
Jan 19, 2024 | 18.44 | 18.44 | 18.35 | 18.44 | 18.44 | 1 |
Jan 18, 2024 | 18.40 | 18.45 | 18.32 | 18.45 | 18.45 | 3 |
Jan 17, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 3 |
Jan 16, 2024 | 18.41 | 18.43 | 18.39 | 18.39 | 18.39 | 75 |
Jan 12, 2024 | 18.35 | 18.42 | 18.33 | 18.41 | 18.41 | 14 |
Jan 11, 2024 | 18.40 | 18.40 | 18.35 | 18.35 | 18.35 | 39 |
Jan 10, 2024 | 18.53 | 18.53 | 18.42 | 18.42 | 18.42 | 22 |
Jan 09, 2024 | 18.40 | 18.50 | 18.38 | 18.50 | 18.50 | 12 |
Jan 08, 2024 | 18.30 | 18.40 | 18.28 | 18.40 | 18.40 | 20 |
Jan 05, 2024 | 18.46 | 18.46 | 18.40 | 18.44 | 18.44 | 48 |
Jan 04, 2024 | 18.40 | 18.50 | 18.40 | 18.47 | 18.47 | 16 |
Jan 03, 2024 | 18.50 | 18.50 | 18.49 | 18.49 | 18.49 | 13 |
Jan 02, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Dec 29, 2023 | 18.53 | 18.54 | 18.53 | 18.54 | 18.54 | 13 |
Dec 28, 2023 | 18.65 | 18.65 | 18.63 | 18.63 | 18.63 | 2 |
Dec 27, 2023 | 18.60 | 18.60 | 18.55 | 18.60 | 18.60 | 16 |
Dec 26, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 6 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |