Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 16.63 | 16.82 | 16.57 | 16.58 | 16.58 | 1,083 |
May 16, 2024 | 16.73 | 16.73 | 16.41 | 16.43 | 16.43 | 800 |
May 15, 2024 | 15.80 | 16.59 | 15.80 | 16.59 | 16.59 | 600 |
May 14, 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 900 |
May 13, 2024 | 15.50 | 15.51 | 15.50 | 15.51 | 15.51 | 600 |
May 10, 2024 | 15.89 | 15.89 | 15.49 | 15.49 | 15.49 | 1,000 |
May 09, 2024 | 16.08 | 16.37 | 16.08 | 16.23 | 16.23 | 2,400 |
May 08, 2024 | 16.13 | 16.14 | 16.11 | 16.11 | 16.11 | 1,900 |
May 07, 2024 | 16.67 | 16.67 | 16.18 | 16.25 | 16.25 | 900 |
May 06, 2024 | 16.72 | 16.73 | 16.72 | 16.73 | 16.73 | 4,100 |
May 03, 2024 | 16.43 | 16.43 | 16.02 | 16.03 | 16.03 | 2,500 |
May 02, 2024 | 15.45 | 15.95 | 15.45 | 15.95 | 15.95 | 1,900 |
May 01, 2024 | 15.36 | 15.85 | 15.36 | 15.44 | 15.44 | 10,800 |
Apr 30, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 100 |
Apr 29, 2024 | 16.79 | 16.79 | 16.45 | 16.57 | 16.57 | 9,000 |
Apr 26, 2024 | 16.83 | 17.15 | 16.83 | 17.15 | 17.15 | 500 |
Apr 25, 2024 | 16.36 | 16.82 | 16.31 | 16.82 | 16.82 | 600 |
Apr 24, 2024 | 17.45 | 17.45 | 16.95 | 16.95 | 16.95 | 2,100 |
Apr 23, 2024 | 16.55 | 17.34 | 16.55 | 17.34 | 17.34 | 1,000 |
Apr 22, 2024 | 15.90 | 17.02 | 15.85 | 16.66 | 16.66 | 2,800 |
Apr 19, 2024 | 15.28 | 15.51 | 15.28 | 15.51 | 15.51 | 1,100 |
Apr 18, 2024 | 15.03 | 15.61 | 15.03 | 15.30 | 15.30 | 700 |
Apr 17, 2024 | 15.24 | 15.24 | 14.86 | 15.09 | 15.09 | 800 |
Apr 16, 2024 | 14.74 | 15.01 | 14.73 | 14.99 | 14.99 | 12,800 |
Apr 15, 2024 | 15.95 | 16.10 | 15.13 | 15.17 | 15.17 | 4,600 |
Apr 12, 2024 | 16.63 | 16.63 | 15.83 | 15.89 | 15.89 | 2,500 |
Apr 11, 2024 | 16.72 | 16.81 | 16.72 | 16.81 | 16.81 | 300 |
Apr 10, 2024 | 16.50 | 16.90 | 16.50 | 16.63 | 16.63 | 700 |
Apr 09, 2024 | 17.09 | 17.09 | 16.74 | 16.79 | 16.79 | 3,100 |
Apr 08, 2024 | 17.42 | 17.42 | 17.19 | 17.20 | 17.20 | 2,100 |
Apr 05, 2024 | 17.05 | 17.08 | 16.93 | 16.93 | 16.93 | 1,600 |
Apr 04, 2024 | 17.62 | 17.72 | 17.14 | 17.14 | 17.14 | 2,400 |
Apr 03, 2024 | 17.34 | 17.60 | 17.34 | 17.41 | 17.41 | 900 |
Apr 02, 2024 | 17.56 | 17.67 | 17.25 | 17.44 | 17.44 | 4,600 |
Apr 01, 2024 | 18.78 | 18.97 | 18.31 | 18.38 | 18.38 | 5,400 |
Mar 28, 2024 | 18.99 | 19.70 | 18.51 | 18.94 | 18.94 | 11,400 |
Mar 27, 2024 | 18.50 | 18.63 | 18.47 | 18.58 | 18.58 | 1,200 |
Mar 26, 2024 | 18.86 | 18.86 | 18.39 | 18.39 | 18.39 | 4,300 |
Mar 25, 2024 | 18.20 | 18.88 | 18.20 | 18.72 | 18.72 | 5,600 |
Mar 22, 2024 | 18.00 | 18.00 | 17.73 | 17.74 | 17.74 | 1,500 |
Mar 21, 2024 | 18.27 | 18.85 | 18.27 | 18.37 | 18.37 | 1,600 |
Mar 20, 2024 | 16.45 | 18.08 | 16.45 | 18.07 | 18.07 | 3,500 |
Mar 19, 2024 | 16.35 | 16.55 | 15.82 | 16.55 | 16.55 | 3,400 |
Mar 18, 2024 | 16.81 | 17.04 | 16.50 | 16.90 | 16.90 | 1,400 |
Mar 15, 2024 | 16.18 | 16.91 | 16.18 | 16.91 | 16.91 | 2,200 |
Mar 14, 2024 | 17.15 | 17.15 | 16.18 | 16.43 | 16.43 | 2,800 |
Mar 13, 2024 | 16.97 | 17.33 | 16.97 | 17.15 | 17.15 | 3,500 |
Mar 12, 2024 | 17.07 | 17.07 | 16.60 | 16.80 | 16.80 | 7,300 |
Mar 11, 2024 | 17.75 | 17.75 | 17.11 | 17.11 | 17.11 | 4,800 |
Mar 08, 2024 | 17.85 | 18.23 | 17.40 | 17.84 | 17.84 | 7,600 |
Mar 07, 2024 | 17.32 | 17.34 | 16.94 | 17.22 | 17.22 | 6,800 |
Mar 06, 2024 | 17.05 | 17.40 | 16.73 | 17.40 | 17.40 | 1,600 |
Mar 05, 2024 | 17.36 | 17.73 | 16.68 | 16.68 | 16.68 | 17,900 |
Mar 04, 2024 | 18.28 | 18.38 | 17.36 | 17.59 | 17.59 | 21,200 |
Mar 01, 2024 | 17.19 | 17.83 | 17.19 | 17.83 | 17.83 | 3,100 |
Feb 29, 2024 | 18.73 | 18.73 | 17.36 | 17.58 | 17.58 | 4,700 |
Feb 28, 2024 | 19.06 | 19.39 | 18.28 | 18.53 | 18.53 | 17,400 |
Feb 27, 2024 | 19.53 | 19.76 | 18.60 | 18.88 | 18.88 | 7,500 |
Feb 26, 2024 | 17.00 | 18.68 | 17.00 | 18.51 | 18.51 | 15,200 |
Feb 23, 2024 | 16.78 | 16.99 | 16.71 | 16.80 | 16.80 | 4,700 |
Feb 22, 2024 | 16.76 | 17.11 | 16.76 | 16.96 | 16.96 | 2,200 |
Feb 21, 2024 | 16.74 | 16.78 | 16.48 | 16.48 | 16.48 | 1,500 |
Feb 20, 2024 | 17.99 | 17.99 | 16.74 | 17.30 | 17.30 | 8,600 |
Feb 16, 2024 | 18.31 | 18.48 | 17.60 | 17.95 | 17.95 | 6,100 |
Feb 15, 2024 | 18.64 | 18.80 | 18.03 | 18.03 | 18.03 | 2,000 |
Feb 14, 2024 | 17.68 | 18.20 | 17.68 | 18.08 | 18.08 | 13,600 |
Feb 13, 2024 | 15.96 | 16.35 | 15.95 | 16.31 | 16.31 | 4,400 |
Feb 12, 2024 | 15.89 | 17.12 | 15.89 | 16.88 | 16.88 | 9,700 |
Feb 09, 2024 | 15.53 | 15.81 | 15.28 | 15.79 | 15.79 | 7,500 |
Feb 08, 2024 | 13.97 | 14.53 | 13.93 | 14.50 | 14.50 | 4,100 |
Feb 07, 2024 | 13.58 | 13.71 | 13.51 | 13.71 | 13.71 | 3,100 |
Feb 06, 2024 | 13.06 | 13.51 | 13.06 | 13.51 | 13.51 | 5,500 |
Feb 05, 2024 | 13.71 | 13.71 | 13.05 | 13.05 | 13.05 | 7,300 |
Feb 02, 2024 | 13.95 | 13.95 | 13.68 | 13.81 | 13.81 | 2,500 |
Feb 01, 2024 | 13.80 | 14.05 | 13.80 | 14.02 | 14.02 | 4,300 |
Jan 31, 2024 | 14.57 | 14.57 | 13.96 | 13.96 | 13.96 | 500 |
Jan 30, 2024 | 14.71 | 14.71 | 14.26 | 14.39 | 14.39 | 5,400 |
Jan 29, 2024 | 14.16 | 14.95 | 14.05 | 14.62 | 14.62 | 7,800 |
Jan 26, 2024 | 13.60 | 14.03 | 13.60 | 13.98 | 13.98 | 5,500 |
Jan 25, 2024 | 13.16 | 13.20 | 13.10 | 13.20 | 13.20 | 1,300 |
Jan 24, 2024 | 13.81 | 13.81 | 13.07 | 13.07 | 13.07 | 2,800 |
Jan 23, 2024 | 13.43 | 13.52 | 13.30 | 13.30 | 13.30 | 6,200 |
Jan 22, 2024 | 13.56 | 13.76 | 13.56 | 13.64 | 13.64 | 2,300 |
Jan 19, 2024 | 13.49 | 13.66 | 12.99 | 13.65 | 13.65 | 3,400 |
Jan 18, 2024 | 14.20 | 14.20 | 13.44 | 13.53 | 13.53 | 4,600 |
Jan 17, 2024 | 14.10 | 14.10 | 13.81 | 14.04 | 14.04 | 2,000 |
Jan 16, 2024 | 14.83 | 14.83 | 14.17 | 14.40 | 14.40 | 7,500 |
Jan 12, 2024 | 15.80 | 15.80 | 14.95 | 14.99 | 14.99 | 20,200 |
Jan 11, 2024 | 18.03 | 18.37 | 15.75 | 16.14 | 16.14 | 12,400 |
Jan 10, 2024 | 16.69 | 17.41 | 16.40 | 16.95 | 16.95 | 5,200 |
Jan 09, 2024 | 17.31 | 17.31 | 17.00 | 17.00 | 17.00 | 6,000 |
Jan 08, 2024 | 16.77 | 17.35 | 16.26 | 17.35 | 17.35 | 5,800 |
Jan 05, 2024 | 17.00 | 17.00 | 16.31 | 16.50 | 16.50 | 5,100 |
Jan 04, 2024 | 16.90 | 17.44 | 16.90 | 17.16 | 17.16 | 8,700 |
Jan 03, 2024 | 16.18 | 17.44 | 15.97 | 16.65 | 16.65 | 11,100 |
Jan 02, 2024 | 19.13 | 19.13 | 17.19 | 17.24 | 17.24 | 11,400 |
Dec 29, 2023 | 20.14 | 20.33 | 17.66 | 17.92 | 17.92 | 21,000 |
Dec 28, 2023 | 22.03 | 22.03 | 19.45 | 19.80 | 19.80 | 19,300 |
Dec 28, 2023 | 0.555 Dividend | |||||
Dec 27, 2023 | 20.40 | 21.79 | 20.30 | 21.38 | 20.82 | 34,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |