Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.69 | 18.12 | 17.69 | 17.93 | 17.93 | 369 |
May 02, 2024 | 17.61 | 17.61 | 17.54 | 17.54 | 17.54 | 14 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 17.69 | 17.69 | 17.60 | 17.67 | 17.67 | 398 |
Apr 29, 2024 | 17.66 | 17.79 | 17.62 | 17.72 | 17.72 | 771 |
Apr 26, 2024 | 17.48 | 17.70 | 17.48 | 17.61 | 17.61 | 324 |
Apr 25, 2024 | 17.68 | 17.68 | 17.32 | 17.48 | 17.48 | 1,900 |
Apr 24, 2024 | 17.62 | 17.62 | 17.53 | 17.55 | 17.55 | 10,807 |
Apr 23, 2024 | 17.57 | 17.75 | 17.54 | 17.75 | 17.75 | 369 |
Apr 22, 2024 | 17.54 | 17.54 | 17.39 | 17.40 | 17.40 | 3,637 |
Apr 19, 2024 | 17.18 | 17.40 | 17.18 | 17.37 | 17.37 | 2,167 |
Apr 18, 2024 | 17.27 | 17.31 | 17.27 | 17.33 | 17.33 | 10 |
Apr 17, 2024 | 17.46 | 17.50 | 17.30 | 17.26 | 17.26 | 1,391 |
Apr 16, 2024 | 17.53 | 17.53 | 17.34 | 17.36 | 17.36 | 903 |
Apr 15, 2024 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | 597 |
Apr 12, 2024 | 18.04 | 18.04 | 17.86 | 17.89 | 17.89 | 977 |
Apr 11, 2024 | 18.02 | 18.05 | 17.87 | 17.92 | 17.92 | 15,714 |
Apr 10, 2024 | 18.69 | 18.69 | 18.00 | 18.03 | 18.03 | 162 |
Apr 09, 2024 | 18.42 | 18.54 | 18.42 | 18.48 | 18.48 | 2,995 |
Apr 08, 2024 | 18.25 | 18.43 | 18.16 | 18.42 | 18.42 | 1,284 |
Apr 05, 2024 | 18.13 | 18.21 | 18.03 | 18.21 | 18.21 | 16,752 |
Apr 04, 2024 | 18.29 | 18.43 | 18.24 | 18.39 | 18.39 | 4,442 |
Apr 03, 2024 | 18.15 | 18.29 | 18.15 | 18.29 | 18.29 | 2,200 |
Apr 02, 2024 | 18.56 | 18.56 | 18.17 | 18.23 | 18.23 | 1,377 |
Mar 28, 2024 | 18.45 | 18.72 | 18.45 | 18.69 | 18.69 | 63 |
Mar 27, 2024 | 18.36 | 18.46 | 18.36 | 18.45 | 18.45 | 870 |
Mar 26, 2024 | 18.32 | 18.35 | 18.24 | 18.34 | 18.34 | 7,982 |
Mar 25, 2024 | 18.33 | 18.36 | 18.32 | 18.35 | 18.35 | 5,843 |
Mar 22, 2024 | 18.50 | 18.59 | 18.36 | 18.36 | 18.36 | 7,103 |
Mar 21, 2024 | 18.51 | 18.61 | 18.50 | 18.48 | 18.48 | 1,207 |
Mar 20, 2024 | 18.25 | 18.29 | 18.25 | 18.26 | 18.26 | 1,368 |
Mar 19, 2024 | 18.40 | 18.40 | 18.17 | 18.20 | 18.20 | 7,520 |
Mar 18, 2024 | 18.19 | 18.27 | 18.19 | 18.21 | 18.21 | 13,778 |
Mar 15, 2024 | 18.24 | 18.30 | 18.19 | 18.17 | 18.17 | 610 |
Mar 14, 2024 | 18.55 | 18.55 | 18.21 | 18.20 | 18.20 | 470 |
Mar 13, 2024 | 18.55 | 18.59 | 18.53 | 18.56 | 18.56 | 5,328 |
Mar 12, 2024 | 18.56 | 18.61 | 18.55 | 18.55 | 18.55 | 4,597 |
Mar 11, 2024 | 18.65 | 18.65 | 18.59 | 18.58 | 18.58 | 2,566 |
Mar 08, 2024 | 18.64 | 18.71 | 18.48 | 18.63 | 18.63 | 26 |
Mar 07, 2024 | 18.46 | 18.50 | 18.44 | 18.45 | 18.45 | 770 |
Mar 06, 2024 | 18.47 | 18.47 | 18.44 | 18.43 | 18.43 | 183 |
Mar 05, 2024 | 18.46 | 18.48 | 18.38 | 18.40 | 18.40 | 14,652 |
Mar 04, 2024 | 18.43 | 18.43 | 18.21 | 18.27 | 18.27 | 1,150 |
Mar 01, 2024 | 18.12 | 18.25 | 18.11 | 18.26 | 18.26 | 11,513 |
Feb 29, 2024 | 18.10 | 18.27 | 18.03 | 18.17 | 18.17 | 52,553 |
Feb 28, 2024 | 18.00 | 18.03 | 17.90 | 17.99 | 17.99 | 30,972 |
Feb 27, 2024 | 18.03 | 18.19 | 18.03 | 18.19 | 18.19 | 24,237 |
Feb 26, 2024 | 18.16 | 18.21 | 18.13 | 18.10 | 18.10 | 11,733 |
Feb 23, 2024 | 18.22 | 18.29 | 18.18 | 18.20 | 18.20 | 7,818 |
Feb 22, 2024 | 18.33 | 18.33 | 18.23 | 18.26 | 18.26 | 1,822 |
Feb 21, 2024 | 18.11 | 18.23 | 18.11 | 18.21 | 18.21 | 340 |
Feb 20, 2024 | 18.08 | 18.17 | 18.07 | 18.07 | 18.07 | 51 |
Feb 19, 2024 | 18.28 | 18.28 | 18.16 | 18.13 | 18.13 | 9 |
Feb 16, 2024 | 18.16 | 18.25 | 18.14 | 18.25 | 18.25 | 3,694 |
Feb 15, 2024 | 18.04 | 18.26 | 18.03 | 18.11 | 18.11 | 531 |
Feb 14, 2024 | 17.91 | 17.93 | 17.85 | 17.87 | 17.87 | 4,147 |
Feb 13, 2024 | 18.18 | 18.18 | 17.69 | 17.87 | 17.87 | 1,283 |
Feb 12, 2024 | 18.20 | 18.26 | 18.20 | 18.24 | 18.24 | 36 |
Feb 09, 2024 | 18.12 | 18.19 | 18.00 | 18.00 | 18.00 | 1,826 |
Feb 08, 2024 | 18.12 | 18.13 | 18.12 | 18.05 | 18.05 | 150 |
Feb 07, 2024 | 18.03 | 18.07 | 17.98 | 18.01 | 18.01 | 9,541 |
Feb 06, 2024 | 17.93 | 18.15 | 17.91 | 18.15 | 18.15 | 572 |
Feb 05, 2024 | 18.01 | 18.13 | 17.93 | 17.93 | 17.93 | 318 |
Feb 02, 2024 | 18.12 | 18.12 | 18.00 | 18.10 | 18.10 | 339 |
Feb 01, 2024 | 18.10 | 18.10 | 18.02 | 18.07 | 18.07 | 44 |
Jan 31, 2024 | 18.38 | 18.45 | 18.35 | 18.46 | 18.46 | 4,454 |
Jan 30, 2024 | 18.47 | 18.47 | 18.31 | 18.34 | 18.34 | 3 |
Jan 29, 2024 | 18.45 | 18.45 | 18.24 | 18.35 | 18.35 | 212 |
Jan 26, 2024 | 18.32 | 18.46 | 18.29 | 18.34 | 18.34 | 7,036 |
Jan 25, 2024 | 18.25 | 18.41 | 18.22 | 18.32 | 18.32 | 3,009 |
Jan 24, 2024 | 18.43 | 18.43 | 18.33 | 18.34 | 18.34 | 486 |
Jan 23, 2024 | 18.50 | 18.50 | 18.32 | 18.36 | 18.36 | 1,090 |
Jan 22, 2024 | 18.53 | 18.64 | 18.41 | 18.51 | 18.51 | 1,077 |
Jan 19, 2024 | 18.15 | 18.30 | 18.15 | 18.23 | 18.23 | 9 |
Jan 18, 2024 | 18.23 | 18.29 | 18.05 | 18.05 | 18.05 | 5,623 |
Jan 17, 2024 | 18.38 | 18.38 | 18.36 | 18.26 | 18.26 | 2,446 |
Jan 16, 2024 | 18.82 | 18.82 | 18.65 | 18.65 | 18.65 | 2,357 |
Jan 15, 2024 | 18.74 | 18.80 | 18.72 | 18.72 | 18.72 | 102 |
Jan 12, 2024 | 18.71 | 18.94 | 18.71 | 18.75 | 18.75 | 569 |
Jan 11, 2024 | 18.91 | 18.91 | 18.64 | 18.66 | 18.66 | 13 |
Jan 10, 2024 | 18.85 | 18.86 | 18.76 | 18.76 | 18.76 | 242 |
Jan 09, 2024 | 18.78 | 18.85 | 18.77 | 18.85 | 18.85 | 869 |
Jan 08, 2024 | 18.72 | 18.85 | 18.55 | 18.85 | 18.85 | 6,026 |
Jan 05, 2024 | 18.63 | 18.76 | 18.58 | 18.72 | 18.72 | 11,825 |
Jan 04, 2024 | 18.61 | 18.81 | 18.61 | 18.74 | 18.74 | 632 |
Jan 03, 2024 | 18.99 | 18.99 | 18.88 | 18.76 | 18.76 | 308 |
Jan 02, 2024 | 18.94 | 19.08 | 18.85 | 19.05 | 19.05 | 4,131 |
Dec 29, 2023 | 19.22 | 19.25 | 19.22 | 19.21 | 19.21 | 3,645 |
Dec 28, 2023 | 19.17 | 19.18 | 19.07 | 19.14 | 19.14 | 664 |
Dec 27, 2023 | 18.97 | 19.15 | 18.89 | 19.07 | 19.07 | 1,946 |
Dec 22, 2023 | 18.78 | 18.91 | 18.78 | 18.86 | 18.86 | 4,049 |
Dec 21, 2023 | 18.83 | 18.92 | 18.71 | 18.74 | 18.74 | 3,769 |
Dec 20, 2023 | 18.93 | 19.00 | 18.91 | 19.00 | 19.00 | 767 |
Dec 19, 2023 | 18.90 | 18.92 | 18.87 | 18.91 | 18.91 | 2,099 |
Dec 18, 2023 | 18.97 | 18.97 | 18.74 | 18.75 | 18.75 | 646 |
Dec 15, 2023 | 18.96 | 18.98 | 18.91 | 18.91 | 18.91 | 29 |
Dec 14, 2023 | 18.72 | 19.09 | 18.72 | 19.05 | 19.05 | 950 |
Dec 13, 2023 | 17.92 | 18.07 | 17.92 | 18.07 | 18.07 | 558 |
Dec 12, 2023 | 17.83 | 17.91 | 17.83 | 17.91 | 17.91 | 877 |
Dec 11, 2023 | 17.82 | 17.83 | 17.82 | 17.81 | 17.81 | 8 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |