Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.99 | 18.01 | 17.94 | 18.01 | 18.01 | 12,142 |
May 02, 2024 | 17.83 | 18.13 | 17.77 | 17.83 | 17.83 | 8,367 |
May 01, 2024 | 17.85 | 17.97 | 17.80 | 17.83 | 17.83 | 93,962 |
Apr 30, 2024 | 18.04 | 18.04 | 17.87 | 17.87 | 17.87 | 2,230 |
Apr 29, 2024 | 17.99 | 17.99 | 17.88 | 17.89 | 17.89 | 9,375 |
Apr 26, 2024 | 18.06 | 18.07 | 17.99 | 18.06 | 18.06 | 39,403 |
Apr 25, 2024 | 17.97 | 17.97 | 17.85 | 17.90 | 17.90 | 25,204 |
Apr 24, 2024 | 18.02 | 18.02 | 18.00 | 18.01 | 18.01 | 721 |
Apr 23, 2024 | 17.97 | 17.97 | 17.96 | 17.96 | 17.96 | 505 |
Apr 22, 2024 | 17.90 | 17.90 | 17.75 | 17.83 | 17.83 | 15,606 |
Apr 19, 2024 | 17.85 | 17.85 | 17.82 | 17.82 | 17.82 | 1,733 |
Apr 18, 2024 | 18.07 | 18.07 | 17.94 | 17.94 | 17.94 | 7,790 |
Apr 17, 2024 | 18.17 | 18.17 | 18.00 | 18.01 | 18.01 | 7,600 |
Apr 16, 2024 | 18.18 | 18.21 | 18.14 | 18.15 | 18.15 | 5,519 |
Apr 15, 2024 | 18.34 | 18.34 | 18.14 | 18.14 | 18.14 | 4,185 |
Apr 12, 2024 | 18.43 | 18.43 | 18.23 | 18.31 | 18.31 | 12,373 |
Apr 11, 2024 | 18.38 | 18.38 | 18.26 | 18.37 | 18.37 | 9,740 |
Apr 10, 2024 | 18.26 | 18.26 | 18.25 | 18.26 | 18.26 | 1,901 |
Apr 09, 2024 | 18.24 | 18.24 | 18.16 | 18.23 | 18.23 | 6,899 |
Apr 08, 2024 | 18.06 | 18.24 | 18.06 | 18.22 | 18.22 | 3,734 |
Apr 05, 2024 | 18.21 | 18.23 | 18.21 | 18.22 | 18.22 | 2,258 |
Apr 04, 2024 | 18.17 | 18.17 | 18.03 | 18.03 | 18.03 | 10,959 |
Apr 03, 2024 | 18.23 | 18.23 | 18.15 | 18.15 | 18.15 | 3,980 |
Apr 02, 2024 | 18.22 | 18.22 | 18.15 | 18.20 | 18.20 | 4,944 |
Apr 01, 2024 | 18.27 | 18.29 | 18.25 | 18.29 | 18.29 | 6,252 |
Mar 28, 2024 | 18.31 | 18.31 | 18.23 | 18.23 | 18.23 | 1,233 |
Mar 27, 2024 | 18.20 | 18.23 | 18.20 | 18.21 | 18.21 | 3,440 |
Mar 26, 2024 | 18.55 | 18.55 | 18.37 | 18.38 | 18.38 | 14,450 |
Mar 25, 2024 | 18.39 | 18.41 | 18.39 | 18.41 | 18.41 | 2,755 |
Mar 22, 2024 | 18.48 | 18.48 | 18.41 | 18.46 | 18.46 | 2,178 |
Mar 21, 2024 | 18.34 | 18.39 | 18.34 | 18.36 | 18.36 | 2,600 |
Mar 20, 2024 | 18.27 | 18.27 | 18.23 | 18.25 | 18.25 | 4,794 |
Mar 19, 2024 | 18.19 | 18.24 | 18.18 | 18.24 | 18.24 | 5,481 |
Mar 18, 2024 | 18.06 | 18.19 | 18.06 | 18.13 | 18.13 | 4,440 |
Mar 15, 2024 | 18.00 | 18.11 | 17.99 | 18.04 | 18.04 | 10,045 |
Mar 14, 2024 | 18.07 | 18.13 | 18.07 | 18.10 | 18.10 | 5,624 |
Mar 13, 2024 | 18.19 | 18.19 | 18.07 | 18.07 | 18.07 | 12,135 |
Mar 12, 2024 | 18.08 | 18.12 | 18.08 | 18.11 | 18.11 | 8,541 |
Mar 11, 2024 | 17.95 | 18.01 | 17.95 | 18.01 | 18.01 | 12,685 |
Mar 08, 2024 | 18.13 | 18.13 | 18.02 | 18.04 | 18.04 | 12,107 |
Mar 07, 2024 | 18.00 | 18.07 | 18.00 | 18.05 | 18.05 | 6,080 |
Mar 06, 2024 | 18.06 | 18.06 | 18.00 | 18.00 | 18.00 | 5,168 |
Mar 05, 2024 | 18.23 | 18.23 | 18.00 | 18.00 | 18.00 | 7,710 |
Mar 04, 2024 | 18.22 | 18.22 | 18.13 | 18.18 | 18.18 | 2,650 |
Mar 01, 2024 | 18.03 | 18.14 | 18.03 | 18.14 | 18.14 | 3,422 |
Feb 29, 2024 | 18.11 | 18.11 | 17.98 | 18.07 | 18.07 | 7,993 |
Feb 28, 2024 | 18.00 | 18.00 | 17.94 | 17.99 | 17.99 | 5,610 |
Feb 27, 2024 | 18.07 | 18.12 | 18.07 | 18.12 | 18.12 | 4,100 |
Feb 26, 2024 | 18.03 | 18.15 | 18.03 | 18.06 | 18.06 | 7,721 |
Feb 23, 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 7,423 |
Feb 22, 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 3,800 |
Feb 21, 2024 | 17.75 | 17.76 | 17.75 | 17.75 | 17.75 | 1,825 |
Feb 20, 2024 | 17.85 | 17.85 | 17.74 | 17.80 | 17.80 | 56,991 |
Feb 16, 2024 | 17.87 | 17.91 | 17.81 | 17.81 | 17.81 | 12,302 |
Feb 15, 2024 | 17.88 | 17.89 | 17.87 | 17.87 | 17.87 | 6,428 |
Feb 14, 2024 | 17.90 | 17.93 | 17.87 | 17.93 | 17.93 | 7,050 |
Feb 13, 2024 | 17.77 | 17.87 | 17.76 | 17.83 | 17.83 | 15,451 |
Feb 12, 2024 | 17.88 | 17.88 | 17.82 | 17.83 | 17.83 | 3,656 |
Feb 09, 2024 | 17.81 | 17.86 | 17.81 | 17.85 | 17.85 | 6,638 |
Feb 08, 2024 | 17.77 | 17.78 | 17.77 | 17.78 | 17.78 | 4,645 |
Feb 07, 2024 | 17.77 | 17.80 | 17.73 | 17.78 | 17.78 | 9,010 |
Feb 06, 2024 | 17.74 | 17.74 | 17.69 | 17.69 | 17.69 | 12,262 |
Feb 05, 2024 | 17.71 | 17.72 | 17.70 | 17.70 | 17.70 | 4,656 |
Feb 02, 2024 | 17.52 | 17.72 | 17.52 | 17.70 | 17.70 | 37,200 |
Feb 01, 2024 | 17.40 | 17.48 | 17.40 | 17.48 | 17.48 | 10,164 |
Jan 31, 2024 | 17.50 | 17.50 | 17.39 | 17.39 | 17.39 | 11,561 |
Jan 30, 2024 | 17.54 | 17.54 | 17.51 | 17.52 | 17.52 | 4,678 |
Jan 29, 2024 | 17.67 | 17.70 | 17.67 | 17.70 | 17.70 | 9,598 |
Jan 26, 2024 | 17.65 | 17.66 | 17.64 | 17.65 | 17.65 | 4,934 |
Jan 25, 2024 | 17.76 | 17.76 | 17.68 | 17.69 | 17.69 | 10,979 |
Jan 24, 2024 | 17.67 | 17.73 | 17.64 | 17.71 | 17.71 | 15,023 |
Jan 23, 2024 | 17.62 | 17.62 | 17.60 | 17.61 | 17.61 | 10,855 |
Jan 22, 2024 | 17.60 | 17.65 | 17.57 | 17.62 | 17.62 | 109,100 |
Jan 19, 2024 | 17.40 | 17.55 | 17.39 | 17.52 | 17.52 | 47,497 |
Jan 18, 2024 | 17.35 | 17.38 | 17.32 | 17.38 | 17.38 | 11,861 |
Jan 17, 2024 | 17.33 | 17.33 | 17.26 | 17.28 | 17.28 | 52,873 |
Jan 16, 2024 | 17.33 | 17.34 | 17.29 | 17.32 | 17.32 | 23,001 |
Jan 15, 2024 | 17.16 | 17.34 | 17.16 | 17.32 | 17.32 | 11,152 |
Jan 12, 2024 | 17.24 | 17.26 | 17.21 | 17.26 | 17.26 | 2,486 |
Jan 11, 2024 | 17.25 | 17.25 | 17.21 | 17.22 | 17.22 | 2,524 |
Jan 10, 2024 | 17.15 | 17.20 | 17.15 | 17.18 | 17.18 | 2,684 |
Jan 09, 2024 | 17.11 | 17.15 | 17.10 | 17.15 | 17.15 | 5,890 |
Jan 08, 2024 | 16.94 | 17.11 | 16.94 | 17.11 | 17.11 | 9,192 |
Jan 05, 2024 | 16.94 | 16.94 | 16.89 | 16.93 | 16.93 | 12,516 |
Jan 04, 2024 | 16.97 | 17.00 | 16.93 | 16.93 | 16.93 | 4,670 |
Jan 03, 2024 | 16.97 | 16.98 | 16.93 | 16.93 | 16.93 | 7,292 |
Jan 02, 2024 | 16.99 | 17.01 | 16.96 | 16.96 | 16.96 | 5,363 |
Dec 29, 2023 | 16.94 | 16.96 | 16.88 | 16.95 | 16.95 | 8,567 |
Dec 28, 2023 | 17.04 | 17.04 | 16.94 | 16.98 | 16.98 | 8,660 |
Dec 27, 2023 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | 4,733 |
Dec 22, 2023 | 17.09 | 17.09 | 17.08 | 17.09 | 17.09 | 7,676 |
Dec 21, 2023 | 17.06 | 17.09 | 17.03 | 17.09 | 17.09 | 16,902 |
Dec 20, 2023 | 17.20 | 17.20 | 17.07 | 17.07 | 17.07 | 7,403 |
Dec 19, 2023 | 17.28 | 17.28 | 17.17 | 17.21 | 17.21 | 16,260 |
Dec 18, 2023 | 17.18 | 17.24 | 17.14 | 17.22 | 17.22 | 30,582 |
Dec 15, 2023 | 17.15 | 17.15 | 17.10 | 17.14 | 17.14 | 1,721 |
Dec 14, 2023 | 17.17 | 17.18 | 17.14 | 17.17 | 17.17 | 7,591 |
Dec 13, 2023 | 17.28 | 17.28 | 17.21 | 17.25 | 17.25 | 22,108 |
Dec 12, 2023 | 17.21 | 17.25 | 17.17 | 17.23 | 17.23 | 10,891 |
Dec 11, 2023 | 17.14 | 17.17 | 17.13 | 17.17 | 17.17 | 7,399 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |