Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 19.46 | 19.56 | 19.44 | 19.46 | 19.46 | 956 |
May 16, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
May 15, 2024 | 19.74 | 19.74 | 19.28 | 19.44 | 19.44 | 528 |
May 14, 2024 | 19.47 | 19.60 | 19.46 | 19.60 | 19.60 | 414 |
May 13, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
May 10, 2024 | 19.84 | 19.84 | 19.81 | 19.64 | 19.64 | 259 |
May 09, 2024 | 19.48 | 19.48 | 19.48 | 19.62 | 19.62 | 1,018 |
May 08, 2024 | 19.30 | 19.52 | 19.22 | 19.49 | 19.49 | 4,718 |
May 07, 2024 | 19.30 | 19.38 | 19.27 | 19.44 | 19.44 | 2,351 |
May 03, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
May 02, 2024 | 18.79 | 18.79 | 18.79 | 18.94 | 18.94 | 1,330 |
May 01, 2024 | 19.11 | 19.11 | 19.11 | 18.81 | 18.81 | 523 |
Apr 30, 2024 | 19.76 | 19.79 | 19.52 | 19.31 | 19.31 | 304 |
Apr 29, 2024 | 19.65 | 19.79 | 19.65 | 19.64 | 19.64 | 993 |
Apr 26, 2024 | 19.54 | 19.94 | 19.54 | 19.71 | 19.71 | 3,992 |
Apr 25, 2024 | 19.62 | 19.62 | 19.54 | 19.72 | 19.72 | 698 |
Apr 24, 2024 | 20.06 | 20.06 | 19.83 | 19.82 | 19.82 | 548 |
Apr 23, 2024 | 20.04 | 20.04 | 20.04 | 19.81 | 19.81 | 49 |
Apr 22, 2024 | 19.64 | 19.81 | 19.64 | 19.74 | 19.74 | 278 |
Apr 19, 2024 | 19.47 | 19.70 | 19.47 | 19.64 | 19.64 | 664 |
Apr 18, 2024 | 19.36 | 19.64 | 19.36 | 19.80 | 19.80 | 7,469 |
Apr 17, 2024 | 19.85 | 19.91 | 19.85 | 19.77 | 19.77 | 251 |
Apr 16, 2024 | 19.96 | 19.96 | 19.96 | 19.80 | 19.80 | 100 |
Apr 15, 2024 | 20.41 | 20.41 | 20.30 | 20.26 | 20.26 | 343 |
Apr 12, 2024 | 20.83 | 21.05 | 20.83 | 20.79 | 20.79 | 8 |
Apr 11, 2024 | 20.86 | 20.86 | 20.55 | 20.50 | 20.50 | 22 |
Apr 10, 2024 | 20.34 | 20.70 | 20.34 | 20.80 | 20.80 | 582 |
Apr 09, 2024 | 20.73 | 20.73 | 20.69 | 20.52 | 20.52 | 107 |
Apr 08, 2024 | 20.73 | 20.92 | 20.73 | 20.86 | 20.86 | 7,365 |
Apr 05, 2024 | 20.67 | 20.77 | 20.61 | 20.83 | 20.83 | 2,086 |
Apr 04, 2024 | 20.97 | 20.97 | 20.79 | 20.75 | 20.75 | 593 |
Apr 03, 2024 | 20.67 | 20.71 | 20.55 | 20.89 | 20.89 | 678 |
Apr 02, 2024 | 20.59 | 20.59 | 20.27 | 20.47 | 20.47 | 325 |
Mar 28, 2024 | 20.17 | 20.26 | 20.10 | 20.16 | 20.16 | 988 |
Mar 27, 2024 | 19.72 | 19.93 | 19.72 | 19.88 | 19.88 | 204 |
Mar 26, 2024 | 20.07 | 20.07 | 20.07 | 20.11 | 20.11 | 996 |
Mar 25, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Mar 22, 2024 | 19.95 | 19.95 | 19.91 | 19.91 | 19.91 | 612 |
Mar 21, 2024 | 19.63 | 19.77 | 19.63 | 19.87 | 19.87 | 1,572 |
Mar 20, 2024 | 19.62 | 19.62 | 19.62 | 19.49 | 19.49 | 509 |
Mar 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Mar 18, 2024 | 19.26 | 19.26 | 19.26 | 19.24 | 19.24 | 21 |
Mar 15, 2024 | 19.15 | 19.15 | 19.07 | 19.16 | 19.16 | 358 |
Mar 14, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Mar 13, 2024 | 18.60 | 18.76 | 18.60 | 18.60 | 18.60 | 205 |
Mar 12, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Mar 11, 2024 | 18.17 | 18.17 | 18.17 | 18.30 | 18.30 | 164 |
Mar 08, 2024 | 18.05 | 18.05 | 18.05 | 18.14 | 18.14 | 403 |
Mar 07, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Mar 06, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Mar 05, 2024 | 17.93 | 17.93 | 17.86 | 17.95 | 17.95 | 924 |
Mar 04, 2024 | 18.16 | 18.16 | 18.16 | 17.96 | 17.96 | 165 |
Mar 01, 2024 | 17.77 | 18.23 | 17.77 | 18.20 | 18.20 | 204 |
Feb 29, 2024 | 17.79 | 17.79 | 17.79 | 17.92 | 17.92 | 8 |
Feb 28, 2024 | 17.95 | 17.95 | 17.95 | 17.71 | 17.71 | 556 |
Feb 27, 2024 | 17.86 | 17.86 | 17.86 | 17.85 | 17.85 | 132 |
Feb 26, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Feb 23, 2024 | 17.85 | 17.85 | 17.84 | 17.80 | 17.80 | 371 |
Feb 22, 2024 | 17.84 | 17.92 | 17.84 | 17.92 | 17.92 | 112 |
Feb 21, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Feb 20, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Feb 19, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Feb 16, 2024 | 17.57 | 17.57 | 17.56 | 17.64 | 17.64 | 2,390 |
Feb 15, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Feb 14, 2024 | 17.26 | 17.29 | 17.26 | 17.21 | 17.21 | 750 |
Feb 13, 2024 | 17.23 | 17.34 | 17.23 | 17.13 | 17.13 | 1,726 |
Feb 12, 2024 | 17.07 | 17.07 | 17.07 | 17.32 | 17.32 | 3,295 |
Feb 09, 2024 | 16.99 | 16.99 | 16.99 | 16.97 | 16.97 | 327 |
Feb 08, 2024 | 16.90 | 16.90 | 16.90 | 17.11 | 17.11 | 463 |
Feb 07, 2024 | 17.09 | 17.10 | 16.99 | 16.89 | 16.89 | 390 |
Feb 06, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Feb 05, 2024 | 16.61 | 16.61 | 16.61 | 16.72 | 16.72 | 232 |
Feb 02, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Feb 01, 2024 | 17.18 | 17.18 | 17.18 | 17.11 | 17.11 | 264 |
Jan 31, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Jan 30, 2024 | 17.35 | 17.95 | 17.35 | 17.47 | 17.47 | 217 |
Jan 29, 2024 | 17.79 | 17.79 | 17.79 | 17.84 | 17.84 | 150 |
Jan 26, 2024 | 17.83 | 17.83 | 17.83 | 17.85 | 17.85 | 1,963 |
Jan 25, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Jan 24, 2024 | 17.27 | 17.36 | 17.25 | 17.57 | 17.57 | 608 |
Jan 23, 2024 | 17.38 | 17.38 | 17.38 | 17.33 | 17.33 | 85 |
Jan 22, 2024 | 16.83 | 16.83 | 16.83 | 17.08 | 17.08 | 1,250 |
Jan 19, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Jan 18, 2024 | 16.57 | 16.61 | 16.57 | 16.72 | 16.72 | 2,161 |
Jan 17, 2024 | 16.65 | 16.65 | 16.65 | 16.76 | 16.76 | 650 |
Jan 16, 2024 | 17.17 | 17.17 | 17.17 | 16.93 | 16.93 | 87 |
Jan 15, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Jan 12, 2024 | 17.03 | 17.03 | 17.00 | 16.98 | 16.98 | 646 |
Jan 11, 2024 | 16.84 | 16.96 | 16.84 | 16.87 | 16.87 | 325 |
Jan 10, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Jan 09, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Jan 08, 2024 | 17.85 | 17.85 | 17.85 | 17.20 | 17.20 | 15 |
Jan 05, 2024 | 17.84 | 17.91 | 17.84 | 17.90 | 17.90 | 224 |
Jan 04, 2024 | 18.26 | 18.26 | 18.26 | 18.02 | 18.02 | 327 |
Jan 03, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Jan 02, 2024 | 18.43 | 18.43 | 18.43 | 18.41 | 18.41 | 120 |
Dec 29, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Dec 28, 2023 | 18.54 | 18.54 | 18.54 | 18.46 | 18.46 | 538 |
Dec 27, 2023 | 18.82 | 18.82 | 18.80 | 18.59 | 18.59 | 819 |
Dec 22, 2023 | 18.46 | 18.46 | 18.46 | 18.37 | 18.37 | 541 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |