Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 22.45 | 23.02 | 22.45 | 22.92 | 22.92 | 910 |
May 09, 2024 | 22.11 | 22.14 | 21.50 | 22.14 | 22.14 | 353 |
May 08, 2024 | 21.70 | 22.35 | 21.64 | 22.20 | 22.20 | 10,176 |
May 07, 2024 | 22.48 | 22.59 | 21.43 | 21.43 | 21.43 | 866 |
May 06, 2024 | 21.95 | 22.36 | 21.65 | 22.36 | 22.36 | 165 |
May 03, 2024 | 21.41 | 21.81 | 21.41 | 21.81 | 21.81 | 662 |
May 02, 2024 | 21.58 | 21.73 | 21.27 | 21.43 | 21.43 | - |
Apr 30, 2024 | 22.01 | 22.32 | 21.54 | 21.72 | 21.72 | 101 |
Apr 29, 2024 | 21.92 | 22.04 | 21.62 | 22.04 | 22.04 | 1,062 |
Apr 26, 2024 | 21.49 | 21.78 | 21.21 | 21.78 | 21.78 | 10,065 |
Apr 25, 2024 | 22.00 | 22.00 | 20.92 | 21.30 | 21.30 | 1,369 |
Apr 24, 2024 | 22.44 | 22.44 | 21.90 | 22.05 | 22.05 | 100 |
Apr 23, 2024 | 21.92 | 22.33 | 21.75 | 22.33 | 22.33 | 615 |
Apr 22, 2024 | 22.11 | 22.11 | 21.44 | 21.73 | 21.73 | 210 |
Apr 19, 2024 | 22.11 | 22.11 | 21.73 | 21.80 | 21.80 | 911 |
Apr 18, 2024 | 22.25 | 22.25 | 21.49 | 22.03 | 22.03 | 1,860 |
Apr 17, 2024 | 22.64 | 22.70 | 22.12 | 22.12 | 22.12 | 3,442 |
Apr 16, 2024 | 22.40 | 22.96 | 22.07 | 22.96 | 22.96 | 1,120 |
Apr 15, 2024 | 22.40 | 22.76 | 22.25 | 22.69 | 22.69 | 4,717 |
Apr 12, 2024 | 21.55 | 22.27 | 21.55 | 22.17 | 22.17 | 4,250 |
Apr 11, 2024 | 21.62 | 21.76 | 21.43 | 21.54 | 21.54 | 1,144 |
Apr 10, 2024 | 21.55 | 21.85 | 21.04 | 21.82 | 21.82 | 7,920 |
Apr 09, 2024 | 23.51 | 23.68 | 21.42 | 21.50 | 21.50 | 8,579 |
Apr 08, 2024 | 23.40 | 23.72 | 23.17 | 23.65 | 23.65 | 5,439 |
Apr 05, 2024 | 23.01 | 23.10 | 22.63 | 22.91 | 22.91 | 379 |
Apr 04, 2024 | 23.40 | 23.40 | 23.02 | 23.03 | 23.03 | 2,193 |
Apr 03, 2024 | 23.03 | 23.35 | 22.79 | 23.31 | 23.31 | 2,212 |
Apr 02, 2024 | 23.30 | 23.56 | 22.73 | 23.12 | 23.12 | 2,968 |
Mar 28, 2024 | 22.95 | 23.42 | 22.85 | 23.35 | 23.35 | 812 |
Mar 27, 2024 | 23.08 | 23.48 | 22.80 | 23.02 | 23.02 | 2,300 |
Mar 26, 2024 | 23.24 | 23.33 | 22.78 | 23.09 | 23.09 | 1,020 |
Mar 25, 2024 | 22.65 | 23.23 | 22.58 | 23.23 | 23.23 | 5,698 |
Mar 22, 2024 | 21.90 | 22.55 | 21.90 | 22.52 | 22.52 | 2,768 |
Mar 21, 2024 | 22.30 | 22.35 | 21.75 | 21.75 | 21.75 | 4,500 |
Mar 20, 2024 | 22.27 | 22.38 | 21.83 | 22.38 | 22.38 | 1,460 |
Mar 19, 2024 | 21.90 | 22.34 | 21.38 | 22.34 | 22.34 | 2,253 |
Mar 18, 2024 | 21.42 | 21.91 | 21.42 | 21.91 | 21.91 | 5,606 |
Mar 15, 2024 | 21.41 | 21.41 | 21.12 | 21.36 | 21.36 | 150 |
Mar 14, 2024 | 20.89 | 21.76 | 20.89 | 21.62 | 21.62 | 1,820 |
Mar 13, 2024 | 20.17 | 20.85 | 19.81 | 20.82 | 20.82 | 2,580 |
Mar 12, 2024 | 20.03 | 20.94 | 19.73 | 20.17 | 20.17 | 1,045 |
Mar 11, 2024 | 21.15 | 21.15 | 19.88 | 20.05 | 20.05 | 6,761 |
Mar 08, 2024 | 20.89 | 20.89 | 20.36 | 20.70 | 20.70 | 1,065 |
Mar 07, 2024 | 21.20 | 21.20 | 20.59 | 21.11 | 21.11 | 4,500 |
Mar 06, 2024 | 20.93 | 20.93 | 20.43 | 20.91 | 20.91 | 5,270 |
Mar 05, 2024 | 20.75 | 20.90 | 20.40 | 20.90 | 20.90 | 465 |
Mar 04, 2024 | 20.57 | 20.77 | 20.36 | 20.65 | 20.65 | 4,466 |
Mar 01, 2024 | 19.67 | 20.62 | 19.67 | 20.27 | 20.27 | 757 |
Feb 29, 2024 | 19.80 | 19.85 | 19.53 | 19.67 | 19.67 | 200 |
Feb 28, 2024 | 19.60 | 19.71 | 19.47 | 19.64 | 19.64 | 500 |
Feb 27, 2024 | 20.09 | 20.09 | 19.42 | 19.65 | 19.65 | 975 |
Feb 26, 2024 | 19.10 | 20.13 | 19.10 | 20.10 | 20.10 | 5,325 |
Feb 23, 2024 | 19.13 | 19.13 | 18.88 | 18.92 | 18.92 | 540 |
Feb 22, 2024 | 19.05 | 19.20 | 18.91 | 19.20 | 19.20 | 5,334 |
Feb 21, 2024 | 19.02 | 19.07 | 18.76 | 19.07 | 19.07 | 4,502 |
Feb 20, 2024 | 19.40 | 19.49 | 19.11 | 19.39 | 19.39 | 3,171 |
Feb 19, 2024 | 19.36 | 19.51 | 18.71 | 19.25 | 19.25 | 26,463 |
Feb 16, 2024 | 18.69 | 18.80 | 18.44 | 18.64 | 18.64 | 76 |
Feb 15, 2024 | 18.31 | 18.72 | 18.31 | 18.72 | 18.72 | 3,328 |
Feb 14, 2024 | 17.47 | 18.27 | 17.37 | 18.14 | 18.14 | 4,346 |
Feb 13, 2024 | 17.17 | 17.25 | 17.03 | 17.15 | 17.15 | 975 |
Feb 12, 2024 | 17.03 | 17.33 | 17.03 | 17.24 | 17.24 | 816 |
Feb 09, 2024 | 16.32 | 16.94 | 16.32 | 16.92 | 16.92 | - |
Feb 08, 2024 | 16.69 | 16.69 | 16.27 | 16.27 | 16.27 | 1,244 |
Feb 07, 2024 | 16.64 | 16.80 | 16.47 | 16.59 | 16.59 | 4 |
Feb 06, 2024 | 16.46 | 16.98 | 16.42 | 16.86 | 16.86 | 3,535 |
Feb 05, 2024 | 16.00 | 16.31 | 15.94 | 16.08 | 16.08 | 186 |
Feb 02, 2024 | 16.07 | 16.07 | 15.82 | 16.00 | 16.00 | 2,700 |
Feb 01, 2024 | 16.09 | 16.17 | 15.96 | 16.16 | 16.16 | 396 |
Jan 31, 2024 | 16.33 | 16.33 | 16.14 | 16.16 | 16.16 | - |
Jan 30, 2024 | 16.18 | 16.37 | 16.17 | 16.17 | 16.17 | 240 |
Jan 29, 2024 | 16.32 | 16.32 | 16.07 | 16.14 | 16.14 | 100 |
Jan 26, 2024 | 16.35 | 16.35 | 16.01 | 16.01 | 16.01 | 350 |
Jan 25, 2024 | 16.35 | 16.45 | 16.26 | 16.42 | 16.42 | 850 |
Jan 24, 2024 | 16.16 | 16.43 | 16.07 | 16.43 | 16.43 | 567 |
Jan 23, 2024 | 16.55 | 16.55 | 15.96 | 16.11 | 16.11 | 700 |
Jan 22, 2024 | 16.49 | 16.52 | 16.44 | 16.44 | 16.44 | 600 |
Jan 19, 2024 | 16.94 | 17.00 | 16.65 | 16.65 | 16.65 | 680 |
Jan 18, 2024 | 16.90 | 17.00 | 16.51 | 17.00 | 17.00 | 1,630 |
Jan 17, 2024 | 16.93 | 17.22 | 16.70 | 17.11 | 17.11 | 1,865 |
Jan 16, 2024 | 17.06 | 17.23 | 16.95 | 17.00 | 17.00 | 13,250 |
Jan 15, 2024 | 17.22 | 17.40 | 16.92 | 16.92 | 16.92 | 1,585 |
Jan 12, 2024 | 17.06 | 17.48 | 17.06 | 17.43 | 17.43 | 3,161 |
Jan 11, 2024 | 16.81 | 17.05 | 16.64 | 16.97 | 16.97 | 1,574 |
Jan 10, 2024 | 16.42 | 16.83 | 16.36 | 16.70 | 16.70 | 2,332 |
Jan 09, 2024 | 16.42 | 16.59 | 16.37 | 16.43 | 16.43 | 185 |
Jan 08, 2024 | 16.19 | 16.50 | 16.04 | 16.50 | 16.50 | 250 |
Jan 05, 2024 | 16.20 | 16.31 | 16.07 | 16.07 | 16.07 | 30 |
Jan 04, 2024 | 15.53 | 16.37 | 15.53 | 16.37 | 16.37 | 2,261 |
Jan 03, 2024 | 15.29 | 15.63 | 15.14 | 15.63 | 15.63 | 620 |
Jan 02, 2024 | 14.95 | 15.44 | 14.95 | 15.10 | 15.10 | 2,220 |
Dec 29, 2023 | 15.03 | 15.10 | 14.85 | 14.86 | 14.86 | 340 |
Dec 28, 2023 | 14.88 | 15.11 | 14.84 | 14.89 | 14.89 | 369 |
Dec 27, 2023 | 14.80 | 14.88 | 14.64 | 14.71 | 14.71 | 200 |
Dec 22, 2023 | 14.62 | 14.83 | 14.56 | 14.83 | 14.83 | 150 |
Dec 21, 2023 | 14.50 | 14.71 | 14.43 | 14.71 | 14.71 | 1,264 |
Dec 20, 2023 | 14.66 | 14.66 | 14.34 | 14.45 | 14.45 | - |
Dec 19, 2023 | 14.51 | 14.53 | 14.43 | 14.52 | 14.52 | - |
Dec 18, 2023 | 14.80 | 14.80 | 14.52 | 14.52 | 14.52 | - |
Dec 15, 2023 | 14.47 | 14.66 | 14.44 | 14.66 | 14.66 | 867 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |