Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 206 |
May 20, 2024 | 17.62 | 17.67 | 17.62 | 17.65 | 17.65 | 1,100 |
May 17, 2024 | 17.76 | 17.76 | 17.69 | 17.70 | 17.70 | 1,200 |
May 16, 2024 | 17.90 | 17.90 | 17.82 | 17.83 | 17.83 | 14,800 |
May 15, 2024 | 17.88 | 17.88 | 17.87 | 17.87 | 17.87 | 500 |
May 14, 2024 | 17.52 | 17.61 | 17.52 | 17.61 | 17.61 | 700 |
May 13, 2024 | 17.53 | 17.53 | 17.50 | 17.50 | 17.50 | 300 |
May 10, 2024 | 17.48 | 17.48 | 17.42 | 17.43 | 17.43 | 500 |
May 09, 2024 | 17.40 | 17.57 | 17.40 | 17.57 | 17.57 | 1,300 |
May 08, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 500 |
May 07, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 100 |
May 06, 2024 | 17.38 | 17.48 | 17.38 | 17.48 | 17.48 | 2,000 |
May 03, 2024 | 17.36 | 17.41 | 17.36 | 17.41 | 17.41 | 21,800 |
May 02, 2024 | 17.03 | 17.23 | 17.03 | 17.23 | 17.23 | 1,200 |
May 01, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 100 |
Apr 30, 2024 | 17.07 | 17.07 | 17.02 | 17.02 | 17.02 | 4,900 |
Apr 29, 2024 | 17.13 | 17.16 | 17.13 | 17.16 | 17.16 | 400 |
Apr 26, 2024 | 17.00 | 17.03 | 17.00 | 17.03 | 17.03 | 400 |
Apr 25, 2024 | 16.85 | 16.93 | 16.84 | 16.93 | 16.93 | 3,000 |
Apr 24, 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 300 |
Apr 23, 2024 | 17.20 | 17.20 | 17.17 | 17.17 | 17.17 | 2,700 |
Apr 22, 2024 | 17.16 | 17.18 | 17.16 | 17.18 | 17.18 | 400 |
Apr 19, 2024 | 17.22 | 17.22 | 17.17 | 17.20 | 17.20 | 1,200 |
Apr 18, 2024 | 17.21 | 17.21 | 17.14 | 17.14 | 17.14 | 500 |
Apr 17, 2024 | 17.21 | 17.24 | 17.19 | 17.23 | 17.23 | 3,600 |
Apr 16, 2024 | 16.99 | 17.09 | 16.99 | 17.05 | 17.05 | 34,300 |
Apr 15, 2024 | 17.14 | 17.15 | 17.11 | 17.15 | 17.15 | 300 |
Apr 12, 2024 | 17.46 | 17.47 | 17.46 | 17.47 | 17.47 | 400 |
Apr 11, 2024 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | 700 |
Apr 10, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1,500 |
Apr 09, 2024 | 17.68 | 17.82 | 17.68 | 17.82 | 17.82 | 1,100 |
Apr 08, 2024 | 17.64 | 17.73 | 17.63 | 17.68 | 17.68 | 8,100 |
Apr 05, 2024 | 17.79 | 17.79 | 17.70 | 17.70 | 17.70 | 300 |
Apr 04, 2024 | 17.85 | 17.93 | 17.85 | 17.93 | 17.93 | 1,000 |
Apr 03, 2024 | 17.58 | 17.80 | 17.58 | 17.80 | 17.80 | 6,100 |
Apr 02, 2024 | 17.65 | 17.81 | 17.65 | 17.81 | 17.81 | 9,300 |
Apr 01, 2024 | 18.17 | 18.17 | 17.90 | 17.92 | 17.92 | 3,100 |
Mar 28, 2024 | 18.30 | 18.41 | 18.30 | 18.33 | 18.33 | 4,300 |
Mar 27, 2024 | 18.10 | 18.27 | 18.10 | 18.27 | 18.27 | 3,900 |
Mar 26, 2024 | 18.03 | 18.09 | 18.02 | 18.09 | 18.09 | 5,100 |
Mar 25, 2024 | 18.04 | 18.08 | 18.04 | 18.04 | 18.04 | 4,000 |
Mar 22, 2024 | 18.06 | 18.22 | 18.06 | 18.18 | 18.18 | 8,100 |
Mar 21, 2024 | 18.03 | 18.03 | 17.93 | 17.97 | 17.97 | 9,800 |
Mar 20, 2024 | 17.96 | 18.01 | 17.88 | 17.93 | 17.93 | 700 |
Mar 19, 2024 | 17.88 | 17.95 | 17.87 | 17.95 | 17.95 | 3,900 |
Mar 18, 2024 | 17.85 | 17.88 | 17.85 | 17.88 | 17.88 | 1,200 |
Mar 15, 2024 | 18.00 | 18.00 | 17.92 | 17.95 | 17.95 | 500 |
Mar 14, 2024 | 18.07 | 18.07 | 17.94 | 17.95 | 17.95 | 5,800 |
Mar 13, 2024 | 18.27 | 18.28 | 18.27 | 18.28 | 18.28 | 2,200 |
Mar 12, 2024 | 18.43 | 18.43 | 18.34 | 18.34 | 18.34 | 1,900 |
Mar 11, 2024 | 18.57 | 18.57 | 18.51 | 18.54 | 18.54 | 1,500 |
Mar 08, 2024 | 18.85 | 18.85 | 18.55 | 18.55 | 18.55 | 500 |
Mar 07, 2024 | 18.67 | 18.72 | 18.67 | 18.70 | 18.70 | 600 |
Mar 06, 2024 | 18.39 | 18.43 | 18.39 | 18.41 | 18.41 | 400 |
Mar 05, 2024 | 18.35 | 18.37 | 18.26 | 18.31 | 18.31 | 2,000 |
Mar 04, 2024 | 18.64 | 18.65 | 18.57 | 18.57 | 18.57 | 1,000 |
Mar 01, 2024 | 18.60 | 18.65 | 18.55 | 18.65 | 18.65 | 600 |
Feb 29, 2024 | 18.38 | 18.38 | 18.34 | 18.35 | 18.35 | 2,600 |
Feb 28, 2024 | 18.25 | 18.29 | 18.16 | 18.22 | 18.22 | 11,400 |
Feb 27, 2024 | 18.24 | 18.31 | 18.24 | 18.30 | 18.30 | 17,200 |
Feb 26, 2024 | 18.18 | 18.19 | 18.14 | 18.17 | 18.17 | 8,400 |
Feb 23, 2024 | 17.88 | 18.14 | 17.88 | 18.11 | 18.11 | 3,100 |
Feb 22, 2024 | 17.86 | 17.90 | 17.86 | 17.90 | 17.90 | 700 |
Feb 21, 2024 | 17.81 | 17.84 | 17.80 | 17.82 | 17.82 | 4,600 |
Feb 20, 2024 | 17.92 | 18.00 | 17.92 | 17.92 | 17.92 | 13,900 |
Feb 16, 2024 | 18.05 | 18.13 | 17.97 | 17.97 | 17.97 | 7,700 |
Feb 15, 2024 | 18.02 | 18.16 | 18.02 | 18.16 | 18.16 | 5,500 |
Feb 14, 2024 | 17.71 | 17.88 | 17.71 | 17.88 | 17.88 | 2,100 |
Feb 13, 2024 | 17.48 | 17.67 | 17.32 | 17.46 | 17.46 | 5,800 |
Feb 12, 2024 | 17.96 | 18.24 | 17.96 | 18.11 | 18.11 | 900 |
Feb 09, 2024 | 17.87 | 17.98 | 17.87 | 17.98 | 17.98 | 600 |
Feb 08, 2024 | 17.64 | 17.71 | 17.64 | 17.69 | 17.69 | 2,600 |
Feb 07, 2024 | 17.51 | 17.53 | 17.49 | 17.53 | 17.53 | 400 |
Feb 06, 2024 | 17.31 | 17.38 | 17.31 | 17.38 | 17.38 | 7,200 |
Feb 05, 2024 | 17.32 | 17.40 | 17.20 | 17.33 | 17.33 | 4,400 |
Feb 02, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 100 |
Feb 01, 2024 | 17.07 | 17.27 | 17.01 | 17.25 | 17.25 | 4,700 |
Jan 31, 2024 | 17.35 | 17.35 | 16.98 | 16.98 | 16.98 | 400 |
Jan 30, 2024 | 17.53 | 17.57 | 17.48 | 17.48 | 17.48 | 1,100 |
Jan 29, 2024 | 17.15 | 17.58 | 17.15 | 17.58 | 17.58 | 5,800 |
Jan 26, 2024 | 17.34 | 17.38 | 17.28 | 17.30 | 17.30 | 5,200 |
Jan 25, 2024 | 17.39 | 17.40 | 17.25 | 17.27 | 17.27 | 2,800 |
Jan 24, 2024 | 17.43 | 17.44 | 17.21 | 17.21 | 17.21 | 2,900 |
Jan 23, 2024 | 17.29 | 17.29 | 17.26 | 17.26 | 17.26 | 400 |
Jan 22, 2024 | 17.21 | 17.33 | 17.17 | 17.27 | 17.27 | 7,400 |
Jan 19, 2024 | 16.86 | 17.01 | 16.86 | 17.01 | 17.01 | 1,200 |
Jan 18, 2024 | 17.09 | 17.09 | 16.96 | 16.98 | 16.98 | 1,500 |
Jan 17, 2024 | 17.03 | 17.20 | 17.01 | 17.15 | 17.15 | 13,500 |
Jan 16, 2024 | 17.28 | 17.32 | 17.12 | 17.17 | 17.17 | 4,100 |
Jan 12, 2024 | 17.43 | 17.53 | 17.43 | 17.51 | 17.51 | 2,400 |
Jan 11, 2024 | 17.54 | 17.54 | 17.28 | 17.53 | 17.53 | 4,100 |
Jan 10, 2024 | 17.49 | 17.63 | 17.40 | 17.62 | 17.62 | 12,500 |
Jan 09, 2024 | 17.30 | 17.49 | 17.30 | 17.47 | 17.47 | 2,400 |
Jan 08, 2024 | 17.07 | 17.57 | 17.06 | 17.51 | 17.51 | 10,200 |
Jan 05, 2024 | 17.27 | 17.33 | 17.10 | 17.16 | 17.16 | 11,800 |
Jan 04, 2024 | 17.38 | 17.40 | 17.30 | 17.31 | 17.31 | 29,500 |
Jan 03, 2024 | 17.39 | 17.58 | 17.38 | 17.58 | 17.58 | 4,500 |
Jan 02, 2024 | 17.51 | 17.52 | 17.48 | 17.51 | 17.51 | 8,300 |
Dec 29, 2023 | 17.86 | 17.86 | 17.62 | 17.69 | 17.69 | 14,000 |
Dec 28, 2023 | 17.93 | 17.96 | 17.88 | 17.88 | 17.88 | 3,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |