Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.30 | 18.40 | 18.25 | 18.25 | 18.25 | 15,938,506 |
May 02, 2024 | 18.25 | 18.40 | 18.20 | 18.20 | 18.20 | 22,915,347 |
Apr 30, 2024 | 18.35 | 18.35 | 18.15 | 18.25 | 18.25 | 19,045,731 |
Apr 29, 2024 | 18.10 | 18.35 | 18.10 | 18.30 | 18.30 | 20,957,545 |
Apr 26, 2024 | 18.05 | 18.15 | 18.05 | 18.05 | 18.05 | 6,776,289 |
Apr 25, 2024 | 18.10 | 18.15 | 18.00 | 18.05 | 18.05 | 8,155,495 |
Apr 24, 2024 | 18.25 | 18.30 | 18.15 | 18.20 | 18.20 | 9,281,062 |
Apr 23, 2024 | 18.20 | 18.30 | 18.15 | 18.15 | 18.15 | 10,389,016 |
Apr 22, 2024 | 17.95 | 18.30 | 17.95 | 18.20 | 18.20 | 16,668,752 |
Apr 19, 2024 | 18.00 | 18.10 | 17.75 | 17.85 | 17.85 | 23,009,618 |
Apr 18, 2024 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | 6,930,015 |
Apr 17, 2024 | 17.80 | 17.90 | 17.75 | 17.80 | 17.80 | 14,887,745 |
Apr 16, 2024 | 18.05 | 18.10 | 17.75 | 17.80 | 17.80 | 25,501,242 |
Apr 15, 2024 | 18.05 | 18.20 | 18.00 | 18.15 | 18.15 | 10,865,133 |
Apr 12, 2024 | 18.15 | 18.20 | 18.05 | 18.15 | 18.15 | 11,474,419 |
Apr 11, 2024 | 18.20 | 18.25 | 18.15 | 18.20 | 18.20 | 8,109,580 |
Apr 10, 2024 | 18.30 | 18.40 | 18.20 | 18.25 | 18.25 | 7,518,011 |
Apr 09, 2024 | 18.25 | 18.30 | 18.20 | 18.30 | 18.30 | 9,080,548 |
Apr 08, 2024 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 10,673,903 |
Apr 03, 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 12,748,201 |
Apr 02, 2024 | 18.15 | 18.25 | 18.15 | 18.20 | 18.20 | 8,281,571 |
Apr 01, 2024 | 18.30 | 18.30 | 18.15 | 18.20 | 18.20 | 8,343,545 |
Mar 29, 2024 | 18.15 | 18.30 | 18.15 | 18.25 | 18.25 | 5,660,000 |
Mar 28, 2024 | 18.35 | 18.35 | 18.10 | 18.15 | 18.15 | 17,700,487 |
Mar 27, 2024 | 18.35 | 18.40 | 18.25 | 18.30 | 18.30 | 10,785,631 |
Mar 26, 2024 | 18.35 | 18.45 | 18.30 | 18.40 | 18.40 | 12,877,158 |
Mar 25, 2024 | 18.25 | 18.40 | 18.25 | 18.35 | 18.35 | 8,373,422 |
Mar 22, 2024 | 18.35 | 18.40 | 18.20 | 18.25 | 18.25 | 11,434,292 |
Mar 21, 2024 | 18.10 | 18.35 | 18.10 | 18.25 | 18.25 | 13,055,923 |
Mar 20, 2024 | 18.10 | 18.15 | 17.95 | 18.05 | 18.05 | 14,872,326 |
Mar 19, 2024 | 18.15 | 18.20 | 18.05 | 18.10 | 18.10 | 15,179,853 |
Mar 18, 2024 | 18.45 | 18.50 | 18.15 | 18.20 | 18.20 | 15,300,153 |
Mar 15, 2024 | 18.45 | 18.50 | 18.25 | 18.45 | 18.45 | 17,793,778 |
Mar 14, 2024 | 18.10 | 18.45 | 18.10 | 18.45 | 18.45 | 32,709,938 |
Mar 13, 2024 | 17.95 | 18.10 | 17.95 | 18.05 | 18.05 | 17,582,368 |
Mar 12, 2024 | 17.95 | 18.00 | 17.90 | 18.00 | 18.00 | 8,241,823 |
Mar 11, 2024 | 17.90 | 17.95 | 17.85 | 17.90 | 17.90 | 6,963,628 |
Mar 08, 2024 | 17.85 | 17.95 | 17.80 | 17.85 | 17.85 | 9,653,203 |
Mar 07, 2024 | 17.85 | 17.95 | 17.80 | 17.85 | 17.85 | 8,228,301 |
Mar 06, 2024 | 17.85 | 17.90 | 17.80 | 17.90 | 17.90 | 6,884,464 |
Mar 05, 2024 | 17.80 | 17.95 | 17.80 | 17.80 | 17.80 | 9,304,234 |
Mar 04, 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 5,623,272 |
Mar 01, 2024 | 17.75 | 17.80 | 17.65 | 17.75 | 17.75 | 4,969,697 |
Feb 29, 2024 | 17.65 | 17.80 | 17.60 | 17.80 | 17.80 | 14,902,292 |
Feb 27, 2024 | 17.65 | 17.75 | 17.60 | 17.65 | 17.65 | 11,797,049 |
Feb 26, 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 7,615,488 |
Feb 23, 2024 | 17.65 | 17.70 | 17.60 | 17.60 | 17.60 | 6,266,041 |
Feb 22, 2024 | 17.75 | 17.75 | 17.60 | 17.65 | 17.65 | 7,104,458 |
Feb 21, 2024 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | 5,181,584 |
Feb 20, 2024 | 17.70 | 17.75 | 17.60 | 17.65 | 17.65 | 5,704,234 |
Feb 19, 2024 | 17.65 | 17.75 | 17.65 | 17.70 | 17.70 | 9,155,996 |
Feb 16, 2024 | 17.65 | 17.65 | 17.55 | 17.60 | 17.60 | 9,764,754 |
Feb 15, 2024 | 17.50 | 17.65 | 17.45 | 17.60 | 17.60 | 13,014,454 |
Feb 05, 2024 | 17.45 | 17.55 | 17.40 | 17.45 | 17.45 | 6,106,863 |
Feb 02, 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 5,075,784 |
Feb 01, 2024 | 17.55 | 17.60 | 17.45 | 17.60 | 17.60 | 7,825,396 |
Jan 31, 2024 | 17.45 | 17.50 | 17.40 | 17.50 | 17.50 | 7,371,835 |
Jan 30, 2024 | 17.50 | 17.55 | 17.40 | 17.40 | 17.40 | 5,519,041 |
Jan 29, 2024 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | 3,545,770 |
Jan 26, 2024 | 17.35 | 17.50 | 17.30 | 17.50 | 17.50 | 6,914,668 |
Jan 25, 2024 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | 5,475,895 |
Jan 24, 2024 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | 4,514,206 |
Jan 23, 2024 | 17.35 | 17.35 | 17.25 | 17.30 | 17.30 | 4,366,551 |
Jan 22, 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 4,183,824 |
Jan 19, 2024 | 17.20 | 17.40 | 17.20 | 17.35 | 17.35 | 8,695,119 |
Jan 18, 2024 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | 7,914,648 |
Jan 17, 2024 | 17.30 | 17.35 | 17.15 | 17.20 | 17.20 | 19,230,647 |
Jan 16, 2024 | 17.50 | 17.55 | 17.35 | 17.35 | 17.35 | 19,998,519 |
Jan 15, 2024 | 17.65 | 17.70 | 17.55 | 17.55 | 17.55 | 8,844,270 |
Jan 12, 2024 | 17.65 | 17.70 | 17.60 | 17.60 | 17.60 | 5,889,660 |
Jan 11, 2024 | 17.65 | 17.70 | 17.60 | 17.65 | 17.65 | 6,257,611 |
Jan 10, 2024 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | 5,716,845 |
Jan 09, 2024 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | 3,964,705 |
Jan 08, 2024 | 17.75 | 17.85 | 17.75 | 17.75 | 17.75 | 6,012,792 |
Jan 05, 2024 | 17.75 | 17.75 | 17.65 | 17.70 | 17.70 | 3,081,015 |
Jan 04, 2024 | 17.70 | 17.75 | 17.65 | 17.70 | 17.70 | 3,653,669 |
Jan 03, 2024 | 17.75 | 17.85 | 17.65 | 17.70 | 17.70 | 8,027,721 |
Jan 02, 2024 | 17.85 | 17.90 | 17.75 | 17.90 | 17.90 | 5,157,703 |
Dec 29, 2023 | 17.85 | 17.95 | 17.85 | 17.90 | 17.90 | 5,898,305 |
Dec 28, 2023 | 17.85 | 17.95 | 17.80 | 17.95 | 17.95 | 10,642,810 |
Dec 27, 2023 | 17.80 | 17.90 | 17.75 | 17.85 | 17.85 | 10,242,078 |
Dec 26, 2023 | 17.75 | 17.80 | 17.70 | 17.80 | 17.80 | 4,264,615 |
Dec 25, 2023 | 17.60 | 17.75 | 17.60 | 17.65 | 17.65 | 5,058,016 |
Dec 22, 2023 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | 21,334,586 |
Dec 21, 2023 | 17.50 | 17.60 | 17.45 | 17.45 | 17.45 | 28,099,626 |
Dec 20, 2023 | 17.60 | 17.70 | 17.50 | 17.55 | 17.55 | 33,145,391 |
Dec 19, 2023 | 17.70 | 17.80 | 17.50 | 17.60 | 17.60 | 27,096,563 |
Dec 18, 2023 | 17.85 | 17.90 | 17.70 | 17.75 | 17.75 | 24,648,447 |
Dec 15, 2023 | 18.00 | 18.05 | 17.85 | 17.85 | 17.85 | 19,062,828 |
Dec 14, 2023 | 18.10 | 18.15 | 17.95 | 18.00 | 18.00 | 19,752,115 |
Dec 13, 2023 | 18.00 | 18.05 | 17.95 | 18.05 | 18.05 | 7,964,760 |
Dec 12, 2023 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 5,305,981 |
Dec 11, 2023 | 17.90 | 17.95 | 17.80 | 17.95 | 17.95 | 6,238,921 |
Dec 08, 2023 | 17.85 | 17.90 | 17.80 | 17.85 | 17.85 | 5,160,597 |
Dec 07, 2023 | 17.85 | 17.90 | 17.75 | 17.80 | 17.80 | 6,758,357 |
Dec 06, 2023 | 17.85 | 17.95 | 17.80 | 17.80 | 17.80 | 7,935,198 |
Dec 05, 2023 | 17.80 | 17.85 | 17.80 | 17.80 | 17.80 | 7,577,468 |
Dec 04, 2023 | 17.85 | 18.00 | 17.85 | 17.85 | 17.85 | 7,961,845 |
Dec 01, 2023 | 17.85 | 17.95 | 17.80 | 17.85 | 17.85 | 6,986,809 |
Nov 30, 2023 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | 18,954,299 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |