Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 19.38 | 19.38 | 19.26 | 19.29 | 19.29 | 4,100 |
May 09, 2024 | 19.25 | 19.28 | 19.25 | 19.28 | 19.28 | 400 |
May 08, 2024 | 19.15 | 19.15 | 19.10 | 19.13 | 19.13 | 4,500 |
May 07, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
May 06, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
May 03, 2024 | 18.90 | 18.90 | 18.87 | 18.88 | 18.88 | 5,100 |
May 02, 2024 | 18.58 | 18.67 | 18.58 | 18.66 | 18.66 | 1,500 |
May 01, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 100 |
Apr 30, 2024 | 18.48 | 18.48 | 18.36 | 18.36 | 18.36 | 1,300 |
Apr 29, 2024 | 18.69 | 18.72 | 18.69 | 18.72 | 18.72 | 700 |
Apr 26, 2024 | 18.58 | 18.60 | 18.58 | 18.59 | 18.59 | 2,500 |
Apr 25, 2024 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | 300 |
Apr 24, 2024 | 18.44 | 18.44 | 18.42 | 18.44 | 18.44 | 800 |
Apr 23, 2024 | 18.25 | 18.48 | 18.25 | 18.48 | 18.48 | 19,300 |
Apr 22, 2024 | 18.01 | 18.17 | 17.89 | 18.04 | 18.04 | 2,700 |
Apr 19, 2024 | 17.88 | 17.92 | 17.81 | 17.91 | 17.91 | 4,400 |
Apr 18, 2024 | 18.15 | 18.41 | 18.08 | 18.08 | 18.08 | 5,100 |
Apr 17, 2024 | 18.55 | 18.56 | 18.24 | 18.24 | 18.24 | 2,800 |
Apr 16, 2024 | 18.40 | 18.49 | 18.40 | 18.46 | 18.46 | 1,200 |
Apr 15, 2024 | 18.66 | 18.66 | 18.41 | 18.41 | 18.41 | 1,700 |
Apr 12, 2024 | 19.12 | 19.14 | 18.73 | 18.73 | 18.73 | 4,000 |
Apr 11, 2024 | 19.02 | 19.13 | 18.93 | 19.13 | 19.13 | 1,500 |
Apr 10, 2024 | 19.01 | 19.05 | 18.98 | 19.01 | 19.01 | 4,500 |
Apr 09, 2024 | 19.14 | 19.22 | 19.12 | 19.22 | 19.22 | 4,300 |
Apr 08, 2024 | 19.35 | 19.35 | 19.23 | 19.26 | 19.26 | 3,200 |
Apr 05, 2024 | 19.11 | 19.28 | 19.08 | 19.21 | 19.21 | 6,300 |
Apr 04, 2024 | 19.41 | 19.41 | 18.96 | 18.96 | 18.96 | 5,400 |
Apr 03, 2024 | 19.15 | 19.28 | 19.15 | 19.21 | 19.21 | 6,300 |
Apr 02, 2024 | 19.04 | 19.10 | 19.02 | 19.10 | 19.10 | 10,900 |
Apr 01, 2024 | 19.66 | 19.66 | 19.41 | 19.43 | 19.43 | 7,100 |
Mar 28, 2024 | 19.83 | 20.33 | 19.54 | 19.54 | 19.54 | 1,800 |
Mar 27, 2024 | 19.42 | 19.47 | 19.42 | 19.47 | 19.47 | 700 |
Mar 26, 2024 | 19.42 | 19.46 | 19.35 | 19.35 | 19.35 | 3,600 |
Mar 25, 2024 | 19.47 | 19.48 | 19.37 | 19.37 | 19.37 | 4,200 |
Mar 22, 2024 | 19.62 | 19.62 | 19.36 | 19.42 | 19.42 | 5,000 |
Mar 21, 2024 | 19.58 | 19.62 | 19.52 | 19.52 | 19.52 | 6,900 |
Mar 20, 2024 | 18.99 | 19.33 | 18.98 | 19.29 | 19.29 | 11,100 |
Mar 19, 2024 | 18.82 | 19.04 | 18.79 | 19.01 | 19.01 | 17,800 |
Mar 18, 2024 | 18.93 | 18.98 | 18.90 | 18.90 | 18.90 | 1,200 |
Mar 15, 2024 | 18.93 | 19.01 | 18.93 | 18.93 | 18.93 | 900 |
Mar 14, 2024 | 19.34 | 19.36 | 18.87 | 18.96 | 18.96 | 12,700 |
Mar 13, 2024 | 19.35 | 19.40 | 19.29 | 19.31 | 19.31 | 4,100 |
Mar 12, 2024 | 19.10 | 19.31 | 19.10 | 19.30 | 19.30 | 5,200 |
Mar 11, 2024 | 19.06 | 19.15 | 19.06 | 19.09 | 19.09 | 3,200 |
Mar 08, 2024 | 19.66 | 19.66 | 19.31 | 19.32 | 19.32 | 7,600 |
Mar 07, 2024 | 19.46 | 19.49 | 19.46 | 19.47 | 19.47 | 27,900 |
Mar 06, 2024 | 19.35 | 19.42 | 19.26 | 19.32 | 19.32 | 28,400 |
Mar 05, 2024 | 19.36 | 19.36 | 19.04 | 19.13 | 19.13 | 29,700 |
Mar 04, 2024 | 19.48 | 19.53 | 19.37 | 19.37 | 19.37 | 6,200 |
Mar 01, 2024 | 19.03 | 19.30 | 19.03 | 19.30 | 19.30 | 73,000 |
Feb 29, 2024 | 19.13 | 19.13 | 18.98 | 19.07 | 19.07 | 55,900 |
Feb 28, 2024 | 18.90 | 18.90 | 18.84 | 18.84 | 18.84 | 1,300 |
Feb 27, 2024 | 18.84 | 18.90 | 18.84 | 18.88 | 18.88 | 600 |
Feb 26, 2024 | 18.69 | 18.70 | 18.65 | 18.67 | 18.67 | 2,900 |
Feb 23, 2024 | 18.54 | 18.54 | 18.48 | 18.48 | 18.48 | 2,000 |
Feb 22, 2024 | 18.48 | 18.48 | 18.46 | 18.46 | 18.46 | 1,300 |
Feb 21, 2024 | 17.96 | 18.00 | 17.96 | 18.00 | 18.00 | 500 |
Feb 20, 2024 | 18.22 | 18.23 | 18.15 | 18.22 | 18.22 | 3,300 |
Feb 16, 2024 | 18.76 | 18.76 | 18.55 | 18.55 | 18.55 | 300 |
Feb 15, 2024 | 18.57 | 18.72 | 18.57 | 18.71 | 18.71 | 6,800 |
Feb 14, 2024 | 18.11 | 18.40 | 18.11 | 18.39 | 18.39 | 35,500 |
Feb 13, 2024 | 17.93 | 18.05 | 17.90 | 17.91 | 17.91 | 3,300 |
Feb 12, 2024 | 18.50 | 18.52 | 18.39 | 18.39 | 18.39 | 38,800 |
Feb 09, 2024 | 18.35 | 18.35 | 18.33 | 18.34 | 18.34 | 700 |
Feb 08, 2024 | 17.81 | 18.00 | 17.80 | 18.00 | 18.00 | 4,200 |
Feb 07, 2024 | 17.75 | 17.79 | 17.71 | 17.71 | 17.71 | 33,100 |
Feb 06, 2024 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | 700 |
Feb 05, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 200 |
Feb 02, 2024 | 17.57 | 17.64 | 17.57 | 17.63 | 17.63 | 700 |
Feb 01, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 700 |
Jan 31, 2024 | 17.42 | 17.43 | 17.21 | 17.21 | 17.21 | 500 |
Jan 30, 2024 | 17.52 | 17.52 | 17.44 | 17.50 | 17.50 | 800 |
Jan 29, 2024 | 17.28 | 17.54 | 17.28 | 17.54 | 17.54 | 1,100 |
Jan 26, 2024 | 17.24 | 17.25 | 17.24 | 17.25 | 17.25 | 700 |
Jan 25, 2024 | 17.38 | 17.39 | 17.20 | 17.24 | 17.24 | 4,000 |
Jan 24, 2024 | 17.18 | 17.20 | 17.17 | 17.17 | 17.17 | 1,900 |
Jan 23, 2024 | 17.29 | 17.34 | 17.29 | 17.33 | 17.33 | 800 |
Jan 22, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 200 |
Jan 19, 2024 | 16.82 | 17.03 | 16.82 | 17.03 | 17.03 | 1,700 |
Jan 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 100 |
Jan 17, 2024 | 16.67 | 16.69 | 16.67 | 16.69 | 16.69 | 500 |
Jan 16, 2024 | 16.77 | 16.79 | 16.77 | 16.79 | 16.79 | 900 |
Jan 12, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 100 |
Jan 11, 2024 | 16.77 | 16.80 | 16.59 | 16.78 | 16.78 | 1,400 |
Jan 10, 2024 | 16.72 | 16.77 | 16.70 | 16.77 | 16.77 | 700 |
Jan 09, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 100 |
Jan 08, 2024 | 16.60 | 16.69 | 16.60 | 16.69 | 16.69 | 1,600 |
Jan 05, 2024 | 16.38 | 16.44 | 16.34 | 16.34 | 16.34 | 1,900 |
Jan 04, 2024 | 16.43 | 16.43 | 16.37 | 16.37 | 16.37 | 900 |
Jan 03, 2024 | 16.38 | 16.38 | 16.34 | 16.34 | 16.34 | 500 |
Jan 02, 2024 | 16.86 | 16.90 | 16.72 | 16.76 | 16.76 | 1,800 |
Dec 29, 2023 | 17.11 | 17.11 | 17.04 | 17.04 | 17.04 | 100 |
Dec 28, 2023 | 17.26 | 17.26 | 17.23 | 17.23 | 17.23 | 900 |
Dec 27, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 100 |
Dec 26, 2023 | 17.25 | 17.26 | 17.25 | 17.26 | 17.26 | 600 |
Dec 22, 2023 | 17.08 | 17.08 | 17.07 | 17.07 | 17.07 | 100 |
Dec 21, 2023 | 16.91 | 16.93 | 16.80 | 16.93 | 16.93 | 1,300 |
Dec 20, 2023 | 16.92 | 17.04 | 16.66 | 16.66 | 16.66 | 2,000 |
Dec 19, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 100 |
Dec 18, 2023 | 16.80 | 16.80 | 16.74 | 16.74 | 16.74 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |