Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.55 | 20.70 | 20.54 | 20.70 | 20.70 | 1,400 |
May 02, 2024 | 20.51 | 20.86 | 20.51 | 20.86 | 20.86 | 1,300 |
May 01, 2024 | 20.79 | 20.79 | 20.75 | 20.75 | 20.75 | 1,900 |
Apr 30, 2024 | 20.89 | 20.94 | 20.77 | 20.77 | 20.77 | 1,500 |
Apr 29, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 100 |
Apr 26, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Apr 25, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Apr 24, 2024 | 21.10 | 21.37 | 21.10 | 21.12 | 21.12 | 6,700 |
Apr 23, 2024 | 20.98 | 21.31 | 20.97 | 21.31 | 21.31 | 18,700 |
Apr 22, 2024 | 20.51 | 21.47 | 20.51 | 21.10 | 21.10 | 20,600 |
Apr 19, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 100 |
Apr 18, 2024 | 21.44 | 21.55 | 21.44 | 21.50 | 21.50 | 1,200 |
Apr 17, 2024 | 21.03 | 21.50 | 21.03 | 21.50 | 21.50 | 6,600 |
Apr 16, 2024 | 20.96 | 21.32 | 20.01 | 21.03 | 21.03 | 8,900 |
Apr 15, 2024 | 20.75 | 21.06 | 20.75 | 21.03 | 21.03 | 18,100 |
Apr 12, 2024 | 21.72 | 21.82 | 20.97 | 20.97 | 20.97 | 8,300 |
Apr 11, 2024 | 21.01 | 21.44 | 21.00 | 21.37 | 21.37 | 10,400 |
Apr 10, 2024 | 20.87 | 21.28 | 20.87 | 20.99 | 20.99 | 2,000 |
Apr 09, 2024 | 20.25 | 21.05 | 20.25 | 20.95 | 20.95 | 12,300 |
Apr 08, 2024 | 19.49 | 20.18 | 19.49 | 20.16 | 20.16 | 16,100 |
Apr 05, 2024 | 19.08 | 19.39 | 19.01 | 19.28 | 19.28 | 4,300 |
Apr 04, 2024 | 18.53 | 19.19 | 18.53 | 19.06 | 19.06 | 17,200 |
Apr 03, 2024 | 18.19 | 19.18 | 18.19 | 19.18 | 19.18 | 25,800 |
Apr 02, 2024 | 17.88 | 18.05 | 17.67 | 18.05 | 18.05 | 4,400 |
Apr 01, 2024 | 17.44 | 17.54 | 17.40 | 17.51 | 17.51 | 10,200 |
Mar 28, 2024 | 17.14 | 17.45 | 17.04 | 17.16 | 17.16 | 23,400 |
Mar 27, 2024 | 17.26 | 17.40 | 17.25 | 17.40 | 17.40 | 900 |
Mar 26, 2024 | 17.25 | 17.31 | 17.25 | 17.25 | 17.25 | 2,000 |
Mar 25, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 500 |
Mar 22, 2024 | 17.64 | 17.64 | 17.52 | 17.52 | 17.52 | 1,100 |
Mar 21, 2024 | 17.91 | 17.91 | 17.44 | 17.45 | 17.45 | 6,100 |
Mar 20, 2024 | 17.60 | 17.88 | 17.49 | 17.84 | 17.84 | 7,200 |
Mar 19, 2024 | 17.43 | 17.55 | 17.43 | 17.55 | 17.55 | 1,300 |
Mar 18, 2024 | 17.70 | 17.71 | 17.59 | 17.70 | 17.70 | 13,000 |
Mar 15, 2024 | 17.55 | 17.81 | 17.55 | 17.72 | 17.72 | 4,200 |
Mar 14, 2024 | 17.36 | 17.49 | 17.36 | 17.49 | 17.49 | 200 |
Mar 13, 2024 | 17.36 | 17.49 | 17.36 | 17.49 | 17.49 | 2,000 |
Mar 12, 2024 | 16.88 | 17.00 | 16.88 | 17.00 | 17.00 | 600 |
Mar 11, 2024 | 17.37 | 17.37 | 17.25 | 17.25 | 17.25 | 2,200 |
Mar 08, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 07, 2024 | 17.19 | 17.19 | 17.00 | 17.00 | 17.00 | 3,200 |
Mar 06, 2024 | 16.61 | 16.85 | 16.61 | 16.85 | 16.85 | 400 |
Mar 05, 2024 | 17.19 | 17.19 | 17.00 | 17.00 | 17.00 | 1,300 |
Mar 04, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,500 |
Mar 01, 2024 | 16.00 | 16.41 | 16.00 | 16.41 | 16.41 | 900 |
Feb 29, 2024 | 16.06 | 16.06 | 15.99 | 15.99 | 15.99 | 400 |
Feb 28, 2024 | 15.72 | 15.72 | 15.69 | 15.69 | 15.69 | 3,400 |
Feb 27, 2024 | 15.75 | 15.75 | 15.72 | 15.73 | 15.73 | 1,600 |
Feb 26, 2024 | 15.89 | 15.89 | 15.82 | 15.84 | 15.84 | 900 |
Feb 23, 2024 | 16.00 | 16.05 | 16.00 | 16.01 | 16.01 | 2,500 |
Feb 22, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 200 |
Feb 21, 2024 | 16.19 | 16.19 | 16.09 | 16.09 | 16.09 | 400 |
Feb 20, 2024 | 16.10 | 16.10 | 16.06 | 16.06 | 16.06 | 400 |
Feb 16, 2024 | 16.05 | 16.38 | 16.05 | 16.38 | 16.38 | 30,200 |
Feb 15, 2024 | 16.11 | 16.17 | 16.10 | 16.17 | 16.17 | 1,800 |
Feb 14, 2024 | 16.00 | 16.18 | 16.00 | 16.18 | 16.18 | 300 |
Feb 13, 2024 | 15.99 | 15.99 | 15.80 | 15.80 | 15.80 | 1,300 |
Feb 12, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 200 |
Feb 09, 2024 | 15.85 | 16.03 | 15.77 | 16.03 | 16.03 | 5,600 |
Feb 08, 2024 | 16.27 | 16.27 | 15.95 | 16.03 | 16.03 | 1,400 |
Feb 07, 2024 | 15.85 | 16.02 | 15.85 | 16.01 | 16.01 | 1,500 |
Feb 06, 2024 | 16.03 | 16.05 | 16.00 | 16.04 | 16.04 | 3,600 |
Feb 05, 2024 | 16.12 | 16.12 | 16.05 | 16.05 | 16.05 | 1,300 |
Feb 02, 2024 | 16.15 | 16.20 | 16.10 | 16.20 | 16.20 | 14,900 |
Feb 01, 2024 | 16.63 | 16.78 | 16.63 | 16.78 | 16.78 | 1,400 |
Jan 31, 2024 | 16.51 | 16.51 | 16.50 | 16.50 | 16.50 | 10,100 |
Jan 30, 2024 | 16.50 | 16.61 | 16.50 | 16.61 | 16.61 | 400 |
Jan 29, 2024 | 16.46 | 16.47 | 16.46 | 16.47 | 16.47 | 800 |
Jan 26, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jan 25, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 200 |
Jan 24, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 300 |
Jan 23, 2024 | 15.76 | 16.00 | 15.76 | 15.98 | 15.98 | 2,400 |
Jan 22, 2024 | 16.16 | 16.16 | 15.93 | 16.01 | 16.01 | 1,500 |
Jan 19, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1,400 |
Jan 18, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 100 |
Jan 17, 2024 | 16.26 | 16.26 | 16.12 | 16.12 | 16.12 | 700 |
Jan 16, 2024 | 16.34 | 16.34 | 16.26 | 16.26 | 16.26 | 1,100 |
Jan 15, 2024 | 16.53 | 16.53 | 16.20 | 16.40 | 16.40 | 3,600 |
Jan 12, 2024 | 16.80 | 16.80 | 16.53 | 16.53 | 16.53 | 300 |
Jan 11, 2024 | 16.36 | 16.36 | 16.25 | 16.32 | 16.32 | 2,900 |
Jan 10, 2024 | 16.65 | 16.65 | 16.30 | 16.30 | 16.30 | 16,300 |
Jan 09, 2024 | 16.73 | 16.86 | 16.70 | 16.70 | 16.70 | 1,500 |
Jan 08, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 100 |
Jan 05, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 200 |
Jan 04, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 2,600 |
Jan 03, 2024 | 16.80 | 16.80 | 16.60 | 16.65 | 16.65 | 11,900 |
Jan 02, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 200 |
Dec 29, 2023 | 16.69 | 16.75 | 16.69 | 16.75 | 16.75 | 1,500 |
Dec 28, 2023 | 16.91 | 16.91 | 16.80 | 16.80 | 16.80 | 300 |
Dec 27, 2023 | 16.77 | 17.03 | 16.77 | 17.00 | 17.00 | 2,400 |
Dec 22, 2023 | 17.03 | 17.03 | 16.95 | 16.95 | 16.95 | 1,400 |
Dec 21, 2023 | 17.07 | 17.18 | 16.98 | 17.18 | 17.18 | 5,500 |
Dec 20, 2023 | 16.82 | 17.18 | 16.82 | 17.05 | 17.05 | 4,200 |
Dec 19, 2023 | 17.11 | 17.27 | 17.11 | 17.27 | 17.27 | 1,000 |
Dec 18, 2023 | 16.78 | 17.05 | 16.78 | 16.96 | 16.96 | 1,900 |
Dec 15, 2023 | 17.17 | 17.17 | 17.15 | 17.15 | 17.15 | 600 |
Dec 14, 2023 | 17.38 | 17.38 | 17.34 | 17.34 | 17.34 | 900 |
Dec 13, 2023 | 16.68 | 16.77 | 16.68 | 16.77 | 16.77 | 800 |
Dec 12, 2023 | 16.77 | 16.77 | 16.76 | 16.76 | 16.76 | 500 |
Dec 11, 2023 | 16.74 | 16.74 | 16.68 | 16.69 | 16.69 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |