Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.11 | 18.17 | 18.01 | 18.06 | 18.06 | 300 |
May 02, 2024 | 18.02 | 18.02 | 18.02 | 17.87 | 17.87 | - |
May 01, 2024 | 17.71 | 17.71 | 17.71 | 17.64 | 17.64 | 1 |
Apr 30, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Apr 29, 2024 | 17.72 | 17.72 | 17.60 | 17.81 | 17.81 | 520 |
Apr 26, 2024 | 17.23 | 17.23 | 17.23 | 17.56 | 17.56 | 19 |
Apr 25, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Apr 24, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Apr 23, 2024 | 17.66 | 17.66 | 17.66 | 17.77 | 17.77 | 318 |
Apr 22, 2024 | 17.42 | 17.45 | 17.21 | 17.33 | 17.33 | 87,428 |
Apr 19, 2024 | 17.19 | 17.33 | 17.17 | 17.28 | 17.28 | 695 |
Apr 18, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Apr 17, 2024 | 17.61 | 17.87 | 17.61 | 17.61 | 17.61 | 3 |
Apr 16, 2024 | 17.71 | 17.78 | 17.71 | 17.84 | 17.84 | 10,157 |
Apr 15, 2024 | 18.11 | 18.13 | 18.11 | 17.89 | 17.89 | 37 |
Apr 12, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Apr 11, 2024 | 18.50 | 18.50 | 18.50 | 18.27 | 18.27 | 150 |
Apr 10, 2024 | 18.30 | 18.30 | 18.30 | 18.37 | 18.37 | 323 |
Apr 09, 2024 | 18.45 | 18.45 | 18.45 | 18.61 | 18.61 | - |
Apr 08, 2024 | 18.48 | 18.48 | 18.48 | 18.46 | 18.46 | - |
Apr 05, 2024 | 18.31 | 18.41 | 18.29 | 18.41 | 18.41 | 1,474 |
Apr 04, 2024 | 18.72 | 18.72 | 18.72 | 18.62 | 18.62 | - |
Apr 03, 2024 | 18.54 | 18.54 | 18.42 | 18.54 | 18.54 | 302 |
Apr 02, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1 |
Mar 28, 2024 | 18.80 | 18.80 | 18.78 | 18.78 | 18.78 | 747 |
Mar 27, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Mar 26, 2024 | 18.78 | 18.78 | 18.78 | 18.73 | 18.73 | - |
Mar 25, 2024 | 18.69 | 18.69 | 18.64 | 18.66 | 18.66 | 1,702 |
Mar 22, 2024 | 18.85 | 18.85 | 18.85 | 18.69 | 18.69 | - |
Mar 21, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 20, 2024 | 18.58 | 18.58 | 18.46 | 18.47 | 18.47 | 57 |
Mar 19, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Mar 18, 2024 | 18.85 | 18.85 | 18.85 | 18.54 | 18.54 | - |
Mar 15, 2024 | 18.64 | 18.64 | 18.64 | 18.49 | 18.49 | - |
Mar 14, 2024 | 18.66 | 18.66 | 18.66 | 18.53 | 18.53 | 351 |
Mar 13, 2024 | 19.00 | 19.01 | 18.92 | 18.98 | 18.98 | 394 |
Mar 12, 2024 | 18.90 | 19.11 | 18.90 | 18.87 | 18.87 | 153 |
Mar 11, 2024 | 19.07 | 19.14 | 19.06 | 19.02 | 19.02 | 238 |
Mar 08, 2024 | 19.02 | 19.02 | 18.96 | 19.04 | 19.04 | 150 |
Mar 07, 2024 | 18.78 | 18.78 | 18.69 | 18.84 | 18.84 | 54 |
Mar 06, 2024 | 18.72 | 18.76 | 18.69 | 18.69 | 18.69 | 496 |
Mar 05, 2024 | 18.84 | 18.84 | 18.80 | 18.56 | 18.56 | 1,449 |
Mar 04, 2024 | 18.98 | 18.98 | 18.79 | 18.79 | 18.79 | 140 |
Mar 01, 2024 | 18.41 | 18.81 | 18.41 | 18.87 | 18.87 | 38,393 |
Feb 29, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Feb 28, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Feb 27, 2024 | 18.63 | 18.64 | 18.63 | 18.56 | 18.56 | 6,043 |
Feb 26, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Feb 23, 2024 | 18.31 | 18.45 | 18.31 | 18.43 | 18.43 | 30 |
Feb 22, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Feb 21, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Feb 20, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Feb 19, 2024 | 18.24 | 18.31 | 18.21 | 18.14 | 18.14 | 6,153 |
Feb 16, 2024 | 18.14 | 18.44 | 18.14 | 18.24 | 18.24 | 151 |
Feb 15, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Feb 14, 2024 | 17.85 | 17.85 | 17.85 | 17.94 | 17.94 | 2,394 |
Feb 13, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Feb 12, 2024 | 18.00 | 18.00 | 18.00 | 18.09 | 18.09 | 143 |
Feb 09, 2024 | 18.12 | 18.12 | 18.12 | 18.04 | 18.04 | - |
Feb 08, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Feb 07, 2024 | 18.48 | 18.48 | 18.48 | 18.29 | 18.29 | 1 |
Feb 06, 2024 | 18.20 | 18.20 | 18.20 | 18.28 | 18.28 | 33 |
Feb 05, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Feb 02, 2024 | 18.43 | 18.43 | 18.43 | 18.08 | 18.08 | - |
Feb 01, 2024 | 18.10 | 18.30 | 18.10 | 18.19 | 18.19 | 959 |
Jan 31, 2024 | 18.45 | 18.46 | 18.33 | 18.33 | 18.33 | 1,863 |
Jan 30, 2024 | 18.68 | 18.68 | 18.68 | 18.54 | 18.54 | 150 |
Jan 29, 2024 | 18.52 | 18.52 | 18.52 | 18.47 | 18.47 | 1 |
Jan 26, 2024 | 18.49 | 18.63 | 18.48 | 18.51 | 18.51 | 358 |
Jan 25, 2024 | 18.48 | 18.48 | 18.42 | 18.42 | 18.42 | 886 |
Jan 24, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Jan 23, 2024 | 18.54 | 18.54 | 18.51 | 18.51 | 18.51 | 620 |
Jan 22, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Jan 19, 2024 | 18.27 | 18.27 | 18.25 | 18.41 | 18.41 | 930 |
Jan 18, 2024 | 18.23 | 18.51 | 18.23 | 18.30 | 18.30 | 469 |
Jan 17, 2024 | 18.43 | 18.43 | 18.40 | 18.40 | 18.40 | 300 |
Jan 16, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Jan 15, 2024 | 18.84 | 18.84 | 18.83 | 18.78 | 18.78 | 616 |
Jan 12, 2024 | 18.93 | 19.02 | 18.93 | 18.93 | 18.93 | 464 |
Jan 11, 2024 | 18.96 | 18.96 | 18.85 | 18.86 | 18.86 | 1,538 |
Jan 10, 2024 | 19.38 | 19.38 | 19.12 | 19.12 | 19.12 | 1,206 |
Jan 09, 2024 | 19.40 | 19.40 | 19.19 | 19.40 | 19.40 | 34,307 |
Jan 08, 2024 | 19.30 | 19.30 | 19.30 | 19.15 | 19.15 | 9 |
Jan 05, 2024 | 19.30 | 19.30 | 19.30 | 19.24 | 19.24 | 1 |
Jan 04, 2024 | 19.32 | 19.32 | 19.19 | 19.32 | 19.32 | 151 |
Jan 03, 2024 | 19.53 | 19.53 | 19.29 | 19.37 | 19.37 | 300 |
Jan 02, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Dec 29, 2023 | 19.49 | 19.49 | 19.49 | 19.45 | 19.45 | - |
Dec 28, 2023 | 19.36 | 19.48 | 19.36 | 19.45 | 19.45 | 18,358 |
Dec 27, 2023 | 19.55 | 19.55 | 19.55 | 19.21 | 19.21 | 2 |
Dec 22, 2023 | 18.78 | 18.78 | 18.73 | 18.74 | 18.74 | 12,150 |
Dec 21, 2023 | 18.67 | 18.67 | 18.61 | 18.67 | 18.67 | 9 |
Dec 20, 2023 | 19.01 | 19.01 | 18.87 | 18.81 | 18.81 | 29,831 |
Dec 19, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Dec 18, 2023 | 18.75 | 18.81 | 18.75 | 18.67 | 18.67 | 50 |
Dec 15, 2023 | 18.80 | 19.05 | 18.80 | 18.81 | 18.81 | 150 |
Dec 14, 2023 | 18.78 | 19.04 | 18.78 | 19.04 | 19.04 | 302 |
Dec 13, 2023 | 18.13 | 18.13 | 18.13 | 18.34 | 18.34 | 150 |
Dec 12, 2023 | 17.63 | 17.83 | 17.63 | 17.84 | 17.84 | 759 |
Dec 11, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |