Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 18.02 | 18.17 | 18.02 | 18.03 | 18.03 | 1,100 |
May 09, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 413 |
May 08, 2024 | 18.64 | 18.64 | 17.96 | 17.96 | 17.96 | 8,095 |
May 07, 2024 | 17.20 | 17.20 | 16.00 | 16.00 | 16.00 | 588 |
May 06, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 360 |
May 03, 2024 | 17.92 | 17.92 | 17.79 | 17.79 | 17.79 | 580 |
May 02, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 557 |
May 01, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Apr 30, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 331 |
Apr 29, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 199 |
Apr 26, 2024 | 18.34 | 18.34 | 16.11 | 17.98 | 17.98 | 8,552 |
Apr 25, 2024 | 17.83 | 18.18 | 16.90 | 17.63 | 17.63 | 5,318 |
Apr 24, 2024 | 17.90 | 17.90 | 17.65 | 17.75 | 17.75 | 10,392 |
Apr 23, 2024 | 18.20 | 18.20 | 17.99 | 18.10 | 18.10 | 608 |
Apr 22, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 13,006 |
Apr 19, 2024 | 17.95 | 17.95 | 17.94 | 17.94 | 17.94 | 260 |
Apr 18, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 146 |
Apr 17, 2024 | 18.11 | 18.24 | 18.11 | 18.24 | 18.24 | 242 |
Apr 16, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1,399 |
Apr 15, 2024 | 18.97 | 18.97 | 18.44 | 18.44 | 18.44 | 991 |
Apr 12, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Apr 11, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 174 |
Apr 10, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 293 |
Apr 09, 2024 | 18.98 | 18.98 | 18.57 | 18.57 | 18.57 | 662 |
Apr 08, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Apr 05, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Apr 04, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 398 |
Apr 03, 2024 | 19.09 | 19.09 | 19.01 | 19.01 | 19.01 | 18,603 |
Apr 02, 2024 | 18.93 | 18.93 | 18.14 | 18.14 | 18.14 | 855 |
Apr 01, 2024 | 17.90 | 18.58 | 17.90 | 18.58 | 18.58 | 4,377 |
Mar 28, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 244 |
Mar 27, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 277 |
Mar 26, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 283 |
Mar 25, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 525 |
Mar 22, 2024 | 18.46 | 18.66 | 18.46 | 18.46 | 18.46 | 1,012 |
Mar 21, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 174 |
Mar 20, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 345 |
Mar 19, 2024 | 18.63 | 18.69 | 18.47 | 18.47 | 18.47 | 2,078 |
Mar 18, 2024 | 18.59 | 18.61 | 18.16 | 18.31 | 18.31 | 1,138 |
Mar 15, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Mar 14, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Mar 13, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 392 |
Mar 12, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 500 |
Mar 11, 2024 | 18.40 | 18.54 | 18.40 | 18.54 | 18.54 | 6,989 |
Mar 08, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Mar 07, 2024 | 18.18 | 18.22 | 18.18 | 18.22 | 18.22 | 574 |
Mar 06, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 461 |
Mar 05, 2024 | 18.07 | 18.07 | 17.62 | 17.62 | 17.62 | 2,515 |
Mar 04, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Mar 01, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 19,733 |
Feb 29, 2024 | 18.31 | 18.31 | 17.80 | 17.80 | 17.80 | 2,780 |
Feb 28, 2024 | 18.11 | 18.25 | 17.79 | 17.94 | 17.94 | 4,341 |
Feb 27, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Feb 26, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2,062 |
Feb 23, 2024 | 18.16 | 18.16 | 17.54 | 17.54 | 17.54 | 3,465 |
Feb 22, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 902 |
Feb 21, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Feb 20, 2024 | 17.45 | 17.80 | 17.45 | 17.80 | 17.80 | 2,378 |
Feb 16, 2024 | 17.76 | 17.76 | 17.28 | 17.28 | 17.28 | 1,728 |
Feb 15, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 6,052 |
Feb 14, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 723 |
Feb 13, 2024 | 16.82 | 16.82 | 16.74 | 16.74 | 16.74 | 274 |
Feb 12, 2024 | 17.02 | 17.02 | 16.94 | 16.94 | 16.94 | 840 |
Feb 09, 2024 | 17.00 | 17.00 | 16.81 | 16.81 | 16.81 | 1,543 |
Feb 08, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 237 |
Feb 07, 2024 | 16.78 | 16.80 | 16.19 | 16.19 | 16.19 | 4,832 |
Feb 06, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Feb 05, 2024 | 16.41 | 16.85 | 16.41 | 16.85 | 16.85 | 884 |
Feb 02, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 112 |
Feb 01, 2024 | 16.80 | 17.45 | 16.80 | 16.80 | 16.80 | 613 |
Jan 31, 2024 | 17.51 | 17.51 | 17.47 | 17.47 | 17.47 | 728 |
Jan 30, 2024 | 17.07 | 17.23 | 16.87 | 17.08 | 17.08 | 1,175 |
Jan 29, 2024 | 17.00 | 17.25 | 16.74 | 16.74 | 16.74 | 2,844 |
Jan 26, 2024 | 16.99 | 17.22 | 16.89 | 17.22 | 17.22 | 2,339 |
Jan 25, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 135 |
Jan 24, 2024 | 17.51 | 17.51 | 17.32 | 17.45 | 17.45 | 994 |
Jan 23, 2024 | 16.85 | 17.14 | 16.85 | 17.14 | 17.14 | 731 |
Jan 22, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1,221 |
Jan 19, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 6,498 |
Jan 18, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 122 |
Jan 17, 2024 | 16.85 | 16.85 | 16.40 | 16.40 | 16.40 | 1,386 |
Jan 16, 2024 | 16.36 | 17.19 | 16.36 | 17.19 | 17.19 | 3,321 |
Jan 12, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Jan 11, 2024 | 16.10 | 16.81 | 16.10 | 16.74 | 16.74 | 15,353 |
Jan 10, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 343 |
Jan 09, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 126 |
Jan 08, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 669 |
Jan 05, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Jan 04, 2024 | 15.79 | 16.59 | 15.79 | 16.59 | 16.59 | 1,595 |
Jan 03, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 404 |
Jan 02, 2024 | 16.20 | 16.20 | 15.91 | 15.91 | 15.91 | 1,952 |
Dec 29, 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 116 |
Dec 28, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Dec 27, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Dec 26, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 230 |
Dec 22, 2023 | 16.52 | 17.35 | 16.18 | 17.35 | 17.35 | 2,423 |
Dec 21, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 335 |
Dec 20, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 230 |
Dec 19, 2023 | 16.33 | 16.36 | 16.33 | 16.36 | 16.36 | 1,192 |
Dec 18, 2023 | 16.31 | 17.34 | 16.31 | 17.34 | 17.34 | 424 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |