Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.43 | 18.82 | 18.43 | 18.82 | 18.82 | - |
Apr 29, 2024 | 18.09 | 18.20 | 18.09 | 18.20 | 18.20 | - |
Apr 26, 2024 | 17.84 | 18.06 | 17.84 | 18.06 | 18.06 | - |
Apr 25, 2024 | 18.29 | 18.44 | 18.29 | 18.44 | 18.44 | - |
Apr 24, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Apr 23, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Apr 22, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Apr 19, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Apr 18, 2024 | 18.43 | 18.45 | 18.43 | 18.45 | 18.45 | - |
Apr 17, 2024 | 18.49 | 18.65 | 18.49 | 18.65 | 18.65 | - |
Apr 16, 2024 | 19.69 | 19.69 | 19.22 | 19.22 | 19.22 | - |
Apr 15, 2024 | 19.59 | 19.61 | 19.59 | 19.61 | 19.61 | - |
Apr 12, 2024 | 19.97 | 19.97 | 19.85 | 19.85 | 19.85 | - |
Apr 11, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Apr 10, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Apr 09, 2024 | 19.97 | 19.97 | 19.85 | 19.85 | 19.85 | - |
Apr 08, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Apr 05, 2024 | 19.59 | 19.59 | 19.45 | 19.45 | 19.45 | - |
Apr 04, 2024 | 19.89 | 19.89 | 19.83 | 19.83 | 19.83 | - |
Apr 03, 2024 | 19.66 | 19.87 | 19.40 | 19.79 | 19.79 | - |
Apr 02, 2024 | 19.78 | 19.78 | 19.72 | 19.72 | 19.72 | - |
Mar 28, 2024 | 19.35 | 19.48 | 19.35 | 19.48 | 19.48 | - |
Mar 27, 2024 | 20.14 | 20.14 | 19.93 | 19.93 | 19.93 | - |
Mar 26, 2024 | 19.81 | 20.02 | 19.81 | 20.02 | 20.02 | - |
Mar 25, 2024 | 19.57 | 19.66 | 19.57 | 19.59 | 19.59 | - |
Mar 22, 2024 | 19.95 | 19.95 | 19.93 | 19.93 | 19.93 | - |
Mar 21, 2024 | 19.55 | 19.70 | 19.55 | 19.70 | 19.70 | - |
Mar 20, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Mar 19, 2024 | 19.14 | 19.30 | 19.14 | 19.30 | 19.30 | - |
Mar 18, 2024 | 19.41 | 19.52 | 19.41 | 19.52 | 19.52 | - |
Mar 15, 2024 | 19.40 | 19.40 | 19.18 | 19.18 | 19.18 | - |
Mar 14, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Mar 13, 2024 | 19.28 | 19.28 | 19.07 | 19.19 | 19.19 | - |
Mar 12, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Mar 11, 2024 | 18.96 | 18.96 | 18.76 | 18.76 | 18.76 | - |
Mar 08, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Mar 07, 2024 | 18.86 | 18.86 | 18.75 | 18.75 | 18.75 | - |
Mar 06, 2024 | 18.33 | 18.49 | 18.29 | 18.49 | 18.49 | - |
Mar 05, 2024 | 18.99 | 18.99 | 18.90 | 18.90 | 18.90 | - |
Mar 04, 2024 | 19.35 | 19.44 | 19.35 | 19.43 | 19.43 | - |
Mar 01, 2024 | 19.32 | 19.55 | 19.27 | 19.55 | 19.55 | 27 |
Feb 29, 2024 | 19.31 | 19.39 | 19.31 | 19.39 | 19.39 | - |
Feb 28, 2024 | 19.12 | 19.27 | 19.12 | 19.27 | 19.27 | - |
Feb 27, 2024 | 19.22 | 19.22 | 19.18 | 19.18 | 19.18 | - |
Feb 26, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Feb 23, 2024 | 19.39 | 19.39 | 19.36 | 19.36 | 19.36 | - |
Feb 22, 2024 | 19.18 | 19.32 | 19.18 | 19.32 | 19.32 | - |
Feb 21, 2024 | 19.12 | 19.43 | 19.00 | 19.00 | 19.00 | 15 |
Feb 20, 2024 | 18.97 | 19.01 | 18.97 | 19.01 | 19.01 | - |
Feb 19, 2024 | 19.24 | 19.24 | 19.10 | 19.10 | 19.10 | - |
Feb 16, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Feb 15, 2024 | 18.72 | 18.74 | 18.72 | 18.74 | 18.74 | - |
Feb 14, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Feb 13, 2024 | 18.73 | 18.82 | 18.73 | 18.82 | 18.82 | - |
Feb 12, 2024 | 18.52 | 19.09 | 18.52 | 19.09 | 19.09 | 47 |
Feb 09, 2024 | 18.50 | 18.57 | 18.47 | 18.57 | 18.57 | - |
Feb 08, 2024 | 17.81 | 18.59 | 17.81 | 18.59 | 18.59 | - |
Feb 07, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Feb 06, 2024 | 17.23 | 17.26 | 17.13 | 17.13 | 17.13 | - |
Feb 05, 2024 | 17.57 | 17.57 | 17.47 | 17.47 | 17.47 | - |
Feb 02, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Feb 01, 2024 | 17.40 | 17.70 | 17.40 | 17.62 | 17.62 | - |
Jan 31, 2024 | 17.17 | 17.47 | 17.17 | 17.47 | 17.47 | - |
Jan 30, 2024 | 16.83 | 17.04 | 16.83 | 17.04 | 17.04 | - |
Jan 29, 2024 | 16.55 | 16.55 | 16.49 | 16.49 | 16.49 | - |
Jan 26, 2024 | 16.80 | 16.83 | 16.66 | 16.83 | 16.83 | - |
Jan 25, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jan 24, 2024 | 16.53 | 16.72 | 16.53 | 16.72 | 16.72 | - |
Jan 23, 2024 | 16.29 | 16.33 | 16.29 | 16.33 | 16.33 | - |
Jan 22, 2024 | 16.14 | 16.16 | 16.14 | 16.16 | 16.16 | - |
Jan 19, 2024 | 15.93 | 16.28 | 15.93 | 16.28 | 16.28 | 11 |
Jan 18, 2024 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | - |
Jan 17, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Jan 16, 2024 | 16.03 | 16.23 | 16.03 | 16.23 | 16.23 | - |
Jan 15, 2024 | 16.38 | 16.42 | 16.38 | 16.42 | 16.42 | - |
Jan 12, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Jan 11, 2024 | 17.17 | 17.17 | 16.52 | 16.52 | 16.52 | - |
Jan 10, 2024 | 17.18 | 17.61 | 17.18 | 17.61 | 17.61 | 339 |
Jan 09, 2024 | 17.38 | 17.38 | 17.18 | 17.18 | 17.18 | - |
Jan 08, 2024 | 17.08 | 17.24 | 17.08 | 17.24 | 17.24 | - |
Jan 05, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Jan 04, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Jan 03, 2024 | 17.67 | 17.67 | 17.62 | 17.62 | 17.62 | - |
Jan 02, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Dec 29, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Dec 28, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Dec 27, 2023 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | - |
Dec 22, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Dec 21, 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Dec 20, 2023 | 18.29 | 18.29 | 18.08 | 18.08 | 18.08 | - |
Dec 19, 2023 | 18.12 | 18.18 | 18.12 | 18.18 | 18.18 | - |
Dec 18, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Dec 15, 2023 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | - |
Dec 14, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Dec 13, 2023 | 17.17 | 17.32 | 17.17 | 17.32 | 17.32 | - |
Dec 12, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Dec 11, 2023 | 16.95 | 17.03 | 16.95 | 17.03 | 17.03 | - |
Dec 08, 2023 | 16.94 | 17.12 | 16.94 | 16.98 | 16.98 | - |
Dec 07, 2023 | 16.98 | 16.98 | 16.90 | 16.90 | 16.90 | - |
Dec 06, 2023 | 16.94 | 17.04 | 16.94 | 17.04 | 17.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |