Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 16.85 | 17.17 | 16.51 | 16.51 | 16.51 | 9,509 |
May 16, 2024 | 17.10 | 17.33 | 16.85 | 16.87 | 16.87 | 6,388 |
May 15, 2024 | 16.55 | 17.29 | 16.50 | 16.70 | 16.70 | 13,235 |
May 14, 2024 | 16.96 | 16.96 | 16.50 | 16.54 | 16.54 | 7,215 |
May 13, 2024 | 17.00 | 17.03 | 16.63 | 16.63 | 16.63 | 4,487 |
May 10, 2024 | 17.00 | 17.11 | 16.80 | 17.00 | 17.00 | 4,599 |
May 09, 2024 | 16.79 | 16.97 | 16.71 | 16.97 | 16.97 | 1,319 |
May 08, 2024 | 16.75 | 16.98 | 16.71 | 16.79 | 16.79 | 2,750 |
May 07, 2024 | 16.56 | 16.89 | 16.56 | 16.69 | 16.69 | 712 |
May 06, 2024 | 16.60 | 16.66 | 16.50 | 16.50 | 16.50 | 10,607 |
May 03, 2024 | 16.73 | 16.78 | 16.51 | 16.54 | 16.54 | 6,092 |
May 02, 2024 | 16.66 | 16.78 | 16.51 | 16.70 | 16.70 | 3,777 |
May 01, 2024 | 16.90 | 16.90 | 16.61 | 16.70 | 16.70 | 5,366 |
Apr 30, 2024 | 17.77 | 17.77 | 16.76 | 16.88 | 16.88 | 11,017 |
Apr 29, 2024 | 17.01 | 17.77 | 16.91 | 17.23 | 17.23 | 7,989 |
Apr 26, 2024 | 17.60 | 17.86 | 17.01 | 17.01 | 17.01 | 9,588 |
Apr 24, 2024 | 17.81 | 17.81 | 17.58 | 17.60 | 17.60 | 1,566 |
Apr 23, 2024 | 17.75 | 17.82 | 17.58 | 17.81 | 17.81 | 2,254 |
Apr 22, 2024 | 17.40 | 17.76 | 17.40 | 17.57 | 17.57 | 5,241 |
Apr 19, 2024 | 17.61 | 17.77 | 17.55 | 17.70 | 17.70 | 2,403 |
Apr 18, 2024 | 17.75 | 17.99 | 17.51 | 17.51 | 17.51 | 3,223 |
Apr 17, 2024 | 17.40 | 17.70 | 17.40 | 17.56 | 17.56 | 3,900 |
Apr 16, 2024 | 18.10 | 18.20 | 17.40 | 17.40 | 17.40 | 7,952 |
Apr 15, 2024 | 18.00 | 18.28 | 17.93 | 17.93 | 17.93 | 1,572 |
Apr 12, 2024 | 18.04 | 18.36 | 17.61 | 17.65 | 17.65 | 2,963 |
Apr 11, 2024 | 18.53 | 18.60 | 18.00 | 18.00 | 18.00 | 4,942 |
Apr 10, 2024 | 18.50 | 19.20 | 18.20 | 18.60 | 18.60 | 41,753 |
Apr 09, 2024 | 17.46 | 18.64 | 17.35 | 18.47 | 18.47 | 25,769 |
Apr 08, 2024 | 16.99 | 17.46 | 16.95 | 17.19 | 17.19 | 15,105 |
Apr 05, 2024 | 16.72 | 17.00 | 16.72 | 16.93 | 16.93 | 18,844 |
Apr 04, 2024 | 17.00 | 17.75 | 16.63 | 16.72 | 16.72 | 11,754 |
Apr 03, 2024 | 17.00 | 17.00 | 16.77 | 16.90 | 16.90 | 30,108 |
Apr 02, 2024 | 17.00 | 17.00 | 16.87 | 16.99 | 16.99 | 4,423 |
Mar 28, 2024 | 16.99 | 17.13 | 16.95 | 17.01 | 17.01 | 6,854 |
Mar 27, 2024 | 17.17 | 17.17 | 17.00 | 17.00 | 17.00 | 8,393 |
Mar 26, 2024 | 17.49 | 17.49 | 17.00 | 17.14 | 17.14 | 4,596 |
Mar 25, 2024 | 17.75 | 17.95 | 17.40 | 17.50 | 17.50 | 7,233 |
Mar 22, 2024 | 17.40 | 17.75 | 17.35 | 17.75 | 17.75 | 6,530 |
Mar 21, 2024 | 17.20 | 17.36 | 17.03 | 17.31 | 17.31 | 8,553 |
Mar 20, 2024 | 16.79 | 17.08 | 16.79 | 17.00 | 17.00 | 9,960 |
Mar 19, 2024 | 16.76 | 16.99 | 16.76 | 16.77 | 16.77 | 8,493 |
Mar 18, 2024 | 16.75 | 16.99 | 16.75 | 16.78 | 16.78 | 6,166 |
Mar 15, 2024 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | 4,665 |
Mar 14, 2024 | 17.00 | 17.10 | 16.63 | 16.75 | 16.75 | 5,070 |
Mar 13, 2024 | 16.80 | 17.00 | 16.50 | 16.50 | 16.50 | 4,076 |
Mar 12, 2024 | 17.30 | 17.30 | 16.62 | 16.71 | 16.71 | 3,535 |
Mar 11, 2024 | 17.20 | 17.50 | 16.75 | 16.75 | 16.75 | 14,757 |
Mar 08, 2024 | 16.45 | 17.00 | 16.45 | 16.89 | 16.89 | 8,083 |
Mar 07, 2024 | 16.33 | 16.47 | 16.10 | 16.25 | 16.25 | 22,557 |
Mar 06, 2024 | 16.15 | 16.29 | 16.00 | 16.02 | 16.02 | 13,795 |
Mar 05, 2024 | 16.13 | 16.32 | 16.13 | 16.15 | 16.15 | 8,526 |
Mar 04, 2024 | 16.06 | 16.36 | 16.06 | 16.11 | 16.11 | 16,157 |
Mar 01, 2024 | 16.21 | 16.45 | 15.99 | 16.00 | 16.00 | 51,205 |
Feb 29, 2024 | 17.10 | 17.10 | 15.99 | 16.20 | 16.20 | 54,903 |
Feb 28, 2024 | 19.18 | 19.18 | 17.00 | 17.11 | 17.11 | 77,194 |
Feb 27, 2024 | 19.20 | 19.34 | 19.20 | 19.20 | 19.20 | 5,171 |
Feb 26, 2024 | 19.30 | 19.60 | 19.25 | 19.35 | 19.35 | 9,275 |
Feb 23, 2024 | 19.82 | 20.00 | 19.20 | 19.27 | 19.27 | 39,439 |
Feb 22, 2024 | 20.22 | 20.48 | 20.18 | 20.21 | 20.21 | 3,574 |
Feb 21, 2024 | 20.50 | 20.50 | 20.16 | 20.22 | 20.22 | 4,991 |
Feb 20, 2024 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | 36,233 |
Feb 19, 2024 | 21.00 | 21.13 | 20.90 | 20.97 | 20.97 | 2,981 |
Feb 16, 2024 | 21.00 | 21.09 | 20.86 | 20.90 | 20.90 | 2,862 |
Feb 15, 2024 | 21.13 | 21.13 | 20.40 | 20.73 | 20.73 | 10,028 |
Feb 14, 2024 | 20.84 | 21.26 | 20.22 | 21.15 | 21.15 | 11,587 |
Feb 13, 2024 | 21.33 | 21.33 | 20.95 | 21.00 | 21.00 | 12,642 |
Feb 12, 2024 | 21.61 | 21.61 | 21.26 | 21.43 | 21.43 | 14,647 |
Feb 09, 2024 | 21.75 | 21.85 | 21.61 | 21.61 | 21.61 | 32,521 |
Feb 08, 2024 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | 6,460 |
Feb 07, 2024 | 21.79 | 21.80 | 21.75 | 21.77 | 21.77 | 15,460 |
Feb 06, 2024 | 21.85 | 21.90 | 21.77 | 21.80 | 21.80 | 5,042 |
Feb 05, 2024 | 21.95 | 21.95 | 21.85 | 21.91 | 21.91 | 4,964 |
Feb 02, 2024 | 22.00 | 22.08 | 21.92 | 21.95 | 21.95 | 11,259 |
Feb 01, 2024 | 22.10 | 22.21 | 22.00 | 22.00 | 22.00 | 5,760 |
Jan 31, 2024 | 22.24 | 22.49 | 22.01 | 22.10 | 22.10 | 5,393 |
Jan 30, 2024 | 22.05 | 22.20 | 22.05 | 22.20 | 22.20 | 11,474 |
Jan 29, 2024 | 22.10 | 22.20 | 21.88 | 22.03 | 22.03 | 8,889 |
Jan 25, 2024 | 21.99 | 22.10 | 21.84 | 21.84 | 21.84 | 4,326 |
Jan 24, 2024 | 21.76 | 22.00 | 21.76 | 21.90 | 21.90 | 2,553 |
Jan 23, 2024 | 21.77 | 21.83 | 21.75 | 21.76 | 21.76 | 2,525 |
Jan 22, 2024 | 21.80 | 21.85 | 21.75 | 21.81 | 21.81 | 5,721 |
Jan 19, 2024 | 21.60 | 21.90 | 21.60 | 21.72 | 21.72 | 9,738 |
Jan 18, 2024 | 21.74 | 21.74 | 21.61 | 21.69 | 21.69 | 3,699 |
Jan 17, 2024 | 21.83 | 21.99 | 21.73 | 21.73 | 21.73 | 16,575 |
Jan 16, 2024 | 21.86 | 22.00 | 21.83 | 21.85 | 21.85 | 6,395 |
Jan 15, 2024 | 21.92 | 21.99 | 21.83 | 21.85 | 21.85 | 1,966 |
Jan 12, 2024 | 21.95 | 21.95 | 21.80 | 21.86 | 21.86 | 3,255 |
Jan 11, 2024 | 22.00 | 22.01 | 21.80 | 21.80 | 21.80 | 6,909 |
Jan 10, 2024 | 21.91 | 22.29 | 21.90 | 21.92 | 21.92 | 18,530 |
Jan 09, 2024 | 21.90 | 22.00 | 21.84 | 21.95 | 21.95 | 5,113 |
Jan 08, 2024 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | 9,966 |
Jan 05, 2024 | 22.00 | 22.01 | 21.94 | 22.00 | 22.00 | 15,307 |
Jan 04, 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 18,891 |
Jan 03, 2024 | 21.96 | 22.20 | 21.85 | 21.87 | 21.87 | 11,344 |
Jan 02, 2024 | 21.70 | 22.00 | 21.70 | 21.73 | 21.73 | 13,496 |
Dec 29, 2023 | 21.78 | 21.93 | 21.75 | 21.78 | 21.78 | 2,517 |
Dec 28, 2023 | 21.98 | 21.98 | 21.58 | 21.80 | 21.80 | 4,699 |
Dec 27, 2023 | 21.70 | 22.05 | 21.60 | 21.92 | 21.92 | 18,834 |
Dec 22, 2023 | 21.75 | 21.80 | 21.60 | 21.70 | 21.70 | 4,843 |
Dec 21, 2023 | 22.00 | 22.00 | 21.60 | 21.79 | 21.79 | 7,741 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |