Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 20.54 | 20.58 | 20.49 | 20.50 | 20.50 | 1,391 |
May 16, 2024 | 20.63 | 20.63 | 20.53 | 20.54 | 20.54 | 6,000 |
May 15, 2024 | 20.44 | 20.65 | 20.44 | 20.65 | 20.65 | 5,200 |
May 14, 2024 | 20.17 | 20.30 | 20.15 | 20.30 | 20.30 | 2,700 |
May 13, 2024 | 20.12 | 20.17 | 20.11 | 20.15 | 20.15 | 1,400 |
May 10, 2024 | 20.08 | 20.10 | 20.08 | 20.10 | 20.10 | 1,000 |
May 09, 2024 | 19.93 | 20.07 | 19.93 | 20.07 | 20.07 | 1,400 |
May 08, 2024 | 19.86 | 19.92 | 19.86 | 19.92 | 19.92 | 1,000 |
May 07, 2024 | 20.11 | 20.11 | 20.02 | 20.03 | 20.03 | 21,400 |
May 06, 2024 | 20.00 | 20.17 | 20.00 | 20.17 | 20.17 | 4,500 |
May 03, 2024 | 19.87 | 19.94 | 19.86 | 19.91 | 19.91 | 3,300 |
May 02, 2024 | 19.55 | 19.58 | 19.44 | 19.58 | 19.58 | 15,800 |
May 01, 2024 | 19.44 | 19.63 | 19.29 | 19.31 | 19.31 | 6,100 |
Apr 30, 2024 | 19.72 | 19.72 | 19.50 | 19.50 | 19.50 | 2,400 |
Apr 29, 2024 | 19.76 | 19.76 | 19.67 | 19.73 | 19.73 | 4,600 |
Apr 26, 2024 | 19.56 | 19.81 | 19.56 | 19.74 | 19.74 | 4,300 |
Apr 25, 2024 | 19.07 | 19.45 | 19.07 | 19.40 | 19.40 | 2,300 |
Apr 24, 2024 | 19.59 | 19.60 | 19.33 | 19.44 | 19.44 | 12,900 |
Apr 23, 2024 | 19.44 | 19.60 | 19.44 | 19.55 | 19.55 | 1,300 |
Apr 22, 2024 | 19.23 | 19.23 | 19.18 | 19.18 | 19.18 | 1,300 |
Apr 19, 2024 | 19.30 | 19.30 | 18.99 | 18.99 | 18.99 | 3,500 |
Apr 18, 2024 | 19.56 | 19.64 | 19.43 | 19.45 | 19.45 | 2,700 |
Apr 17, 2024 | 19.74 | 19.74 | 19.54 | 19.54 | 19.54 | 2,000 |
Apr 16, 2024 | 19.67 | 19.76 | 19.67 | 19.76 | 19.76 | 1,100 |
Apr 15, 2024 | 19.76 | 19.76 | 19.74 | 19.74 | 19.74 | 1,000 |
Apr 12, 2024 | 20.24 | 20.24 | 19.94 | 20.00 | 20.00 | 3,200 |
Apr 11, 2024 | 20.22 | 20.46 | 20.22 | 20.46 | 20.46 | 2,200 |
Apr 10, 2024 | 20.19 | 20.23 | 20.13 | 20.15 | 20.15 | 3,400 |
Apr 09, 2024 | 20.54 | 20.54 | 20.38 | 20.39 | 20.39 | 1,200 |
Apr 08, 2024 | 20.53 | 20.53 | 20.49 | 20.51 | 20.51 | 1,500 |
Apr 05, 2024 | 20.39 | 20.51 | 20.39 | 20.50 | 20.50 | 3,000 |
Apr 04, 2024 | 20.25 | 20.25 | 20.20 | 20.21 | 20.21 | 1,100 |
Apr 03, 2024 | 20.68 | 20.68 | 20.62 | 20.62 | 20.62 | 5,500 |
Apr 02, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1,000 |
Apr 01, 2024 | 20.81 | 20.89 | 20.80 | 20.80 | 20.80 | 1,000 |
Mar 28, 2024 | 20.76 | 21.01 | 20.73 | 20.80 | 20.80 | 4,600 |
Mar 27, 2024 | 20.74 | 20.74 | 20.58 | 20.74 | 20.74 | 6,000 |
Mar 26, 2024 | 20.71 | 20.80 | 20.68 | 20.68 | 20.68 | 2,100 |
Mar 25, 2024 | 20.71 | 20.72 | 20.65 | 20.65 | 20.65 | 600 |
Mar 22, 2024 | 20.59 | 20.71 | 20.59 | 20.66 | 20.66 | 5,900 |
Mar 21, 2024 | 20.72 | 20.80 | 20.72 | 20.76 | 20.76 | 900 |
Mar 20, 2024 | 20.39 | 20.66 | 20.39 | 20.65 | 20.65 | 9,000 |
Mar 19, 2024 | 20.22 | 20.47 | 20.22 | 20.47 | 20.47 | 3,000 |
Mar 18, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 400 |
Mar 15, 2024 | 20.19 | 20.25 | 20.14 | 20.19 | 20.19 | 2,500 |
Mar 14, 2024 | 20.33 | 20.33 | 20.19 | 20.21 | 20.21 | 8,000 |
Mar 13, 2024 | 20.50 | 20.50 | 20.42 | 20.42 | 20.42 | 16,400 |
Mar 12, 2024 | 20.23 | 20.50 | 20.23 | 20.50 | 20.50 | 4,600 |
Mar 11, 2024 | 20.12 | 20.19 | 20.11 | 20.11 | 20.11 | 1,400 |
Mar 08, 2024 | 20.52 | 20.61 | 20.20 | 20.20 | 20.20 | 4,700 |
Mar 07, 2024 | 20.32 | 20.46 | 20.32 | 20.44 | 20.44 | 1,100 |
Mar 06, 2024 | 20.06 | 20.08 | 20.01 | 20.01 | 20.01 | 1,100 |
Mar 05, 2024 | 20.10 | 20.10 | 19.82 | 19.94 | 19.94 | 4,200 |
Mar 04, 2024 | 20.30 | 20.36 | 20.24 | 20.24 | 20.24 | 1,900 |
Mar 01, 2024 | 20.00 | 20.23 | 20.00 | 20.22 | 20.22 | 13,000 |
Feb 29, 2024 | 19.87 | 20.06 | 19.87 | 20.05 | 20.05 | 5,400 |
Feb 28, 2024 | 19.84 | 19.84 | 19.79 | 19.79 | 19.79 | 200 |
Feb 27, 2024 | 19.83 | 19.86 | 19.83 | 19.84 | 19.84 | 400 |
Feb 26, 2024 | 19.84 | 19.84 | 19.81 | 19.81 | 19.81 | 500 |
Feb 23, 2024 | 19.96 | 19.97 | 19.85 | 19.87 | 19.87 | 2,100 |
Feb 22, 2024 | 19.65 | 19.89 | 19.65 | 19.89 | 19.89 | 1,400 |
Feb 21, 2024 | 19.12 | 19.19 | 19.09 | 19.19 | 19.19 | 1,400 |
Feb 20, 2024 | 19.47 | 19.47 | 19.19 | 19.24 | 19.24 | 2,200 |
Feb 16, 2024 | 19.70 | 19.76 | 19.61 | 19.67 | 19.67 | 6,400 |
Feb 15, 2024 | 19.71 | 19.75 | 19.71 | 19.75 | 19.75 | 500 |
Feb 14, 2024 | 19.48 | 19.67 | 19.47 | 19.65 | 19.65 | 4,500 |
Feb 13, 2024 | 19.37 | 19.45 | 19.34 | 19.45 | 19.45 | 3,800 |
Feb 12, 2024 | 19.79 | 19.90 | 19.73 | 19.73 | 19.73 | 4,300 |
Feb 09, 2024 | 19.69 | 19.92 | 19.60 | 19.81 | 19.81 | 14,300 |
Feb 08, 2024 | 19.48 | 19.62 | 19.48 | 19.58 | 19.58 | 9,800 |
Feb 07, 2024 | 19.37 | 19.44 | 19.37 | 19.40 | 19.40 | 2,200 |
Feb 06, 2024 | 19.15 | 19.23 | 19.15 | 19.23 | 19.23 | 1,200 |
Feb 05, 2024 | 19.06 | 19.22 | 19.02 | 19.16 | 19.16 | 2,400 |
Feb 02, 2024 | 18.91 | 19.18 | 18.91 | 19.16 | 19.16 | 7,000 |
Feb 01, 2024 | 18.76 | 18.97 | 18.76 | 18.95 | 18.95 | 9,500 |
Jan 31, 2024 | 18.72 | 18.80 | 18.59 | 18.59 | 18.59 | 900 |
Jan 30, 2024 | 18.95 | 18.95 | 18.87 | 18.87 | 18.87 | 5,100 |
Jan 29, 2024 | 18.75 | 18.91 | 18.75 | 18.91 | 18.91 | 1,000 |
Jan 26, 2024 | 18.77 | 18.77 | 18.72 | 18.72 | 18.72 | 1,200 |
Jan 25, 2024 | 18.73 | 18.76 | 18.59 | 18.70 | 18.70 | 3,800 |
Jan 24, 2024 | 18.60 | 18.82 | 18.60 | 18.61 | 18.61 | 1,800 |
Jan 23, 2024 | 18.39 | 18.42 | 18.33 | 18.42 | 18.42 | 4,700 |
Jan 22, 2024 | 18.39 | 18.42 | 18.38 | 18.38 | 18.38 | 2,100 |
Jan 19, 2024 | 18.15 | 18.38 | 18.15 | 18.36 | 18.36 | 7,100 |
Jan 18, 2024 | 18.01 | 18.12 | 18.00 | 18.12 | 18.12 | 1,400 |
Jan 17, 2024 | 17.88 | 17.89 | 17.79 | 17.89 | 17.89 | 3,000 |
Jan 16, 2024 | 17.89 | 18.02 | 17.89 | 18.02 | 18.02 | 900 |
Jan 12, 2024 | 18.04 | 18.04 | 17.93 | 17.99 | 17.99 | 3,900 |
Jan 11, 2024 | 18.00 | 18.05 | 17.97 | 18.05 | 18.05 | 2,000 |
Jan 10, 2024 | 18.03 | 18.06 | 18.02 | 18.06 | 18.06 | 1,200 |
Jan 09, 2024 | 18.00 | 18.02 | 18.00 | 18.00 | 18.00 | 1,500 |
Jan 08, 2024 | 17.99 | 18.13 | 17.99 | 18.13 | 18.13 | 2,700 |
Jan 05, 2024 | 17.81 | 17.82 | 17.79 | 17.79 | 17.79 | 2,000 |
Jan 04, 2024 | 17.66 | 17.87 | 17.66 | 17.71 | 17.71 | 1,200 |
Jan 03, 2024 | 17.72 | 17.84 | 17.72 | 17.75 | 17.75 | 1,800 |
Jan 02, 2024 | 17.91 | 17.97 | 17.91 | 17.91 | 17.91 | 5,200 |
Dec 29, 2023 | 18.17 | 18.23 | 18.03 | 18.13 | 18.13 | 4,800 |
Dec 28, 2023 | 18.15 | 18.24 | 18.15 | 18.17 | 18.17 | 2,700 |
Dec 27, 2023 | 18.09 | 18.19 | 18.08 | 18.16 | 18.16 | 4,800 |
Dec 26, 2023 | 18.02 | 18.17 | 18.02 | 18.14 | 18.14 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |