Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.14 | 16.85 | 15.93 | 16.78 | 16.78 | 1,397,571 |
May 01, 2024 | 15.88 | 16.35 | 15.85 | 16.27 | 16.27 | 3,096,600 |
Apr 30, 2024 | 16.25 | 16.30 | 15.81 | 15.90 | 15.90 | 2,093,700 |
Apr 29, 2024 | 16.46 | 16.68 | 16.28 | 16.28 | 16.28 | 1,587,200 |
Apr 26, 2024 | 16.15 | 16.63 | 16.12 | 16.35 | 16.35 | 1,935,700 |
Apr 25, 2024 | 16.16 | 16.26 | 15.96 | 16.15 | 16.15 | 1,887,500 |
Apr 24, 2024 | 16.59 | 16.59 | 15.98 | 16.25 | 16.25 | 2,127,400 |
Apr 23, 2024 | 16.45 | 17.01 | 16.43 | 16.70 | 16.70 | 1,925,400 |
Apr 22, 2024 | 16.86 | 16.89 | 16.16 | 16.45 | 16.45 | 2,144,200 |
Apr 19, 2024 | 16.51 | 16.77 | 16.31 | 16.76 | 16.76 | 1,835,800 |
Apr 18, 2024 | 16.27 | 16.66 | 16.21 | 16.61 | 16.61 | 1,264,200 |
Apr 17, 2024 | 16.45 | 16.69 | 16.13 | 16.25 | 16.25 | 1,907,600 |
Apr 16, 2024 | 16.63 | 16.77 | 16.30 | 16.33 | 16.33 | 2,208,000 |
Apr 15, 2024 | 16.76 | 16.89 | 16.54 | 16.78 | 16.78 | 1,063,900 |
Apr 12, 2024 | 17.17 | 17.27 | 16.60 | 16.66 | 16.66 | 1,269,400 |
Apr 11, 2024 | 17.12 | 17.33 | 16.97 | 17.22 | 17.22 | 1,188,300 |
Apr 10, 2024 | 17.00 | 17.11 | 16.70 | 17.09 | 17.09 | 1,570,500 |
Apr 09, 2024 | 17.19 | 17.41 | 17.19 | 17.39 | 17.39 | 1,363,200 |
Apr 08, 2024 | 17.08 | 17.22 | 16.91 | 17.06 | 17.06 | 943,600 |
Apr 05, 2024 | 16.66 | 16.95 | 16.36 | 16.95 | 16.95 | 1,360,300 |
Apr 04, 2024 | 17.04 | 17.19 | 16.64 | 16.70 | 16.70 | 728,600 |
Apr 03, 2024 | 16.67 | 16.98 | 16.58 | 16.87 | 16.87 | 1,106,800 |
Apr 02, 2024 | 16.64 | 16.67 | 16.15 | 16.67 | 16.67 | 1,765,100 |
Apr 01, 2024 | 16.72 | 16.88 | 16.47 | 16.60 | 16.60 | 1,178,600 |
Mar 28, 2024 | 17.01 | 17.21 | 16.88 | 16.92 | 16.92 | 795,600 |
Mar 27, 2024 | 16.75 | 17.05 | 16.58 | 16.93 | 16.93 | 1,183,400 |
Mar 26, 2024 | 16.85 | 16.88 | 16.58 | 16.62 | 16.62 | 1,393,800 |
Mar 25, 2024 | 16.75 | 16.96 | 16.70 | 16.73 | 16.73 | 1,421,200 |
Mar 22, 2024 | 17.25 | 17.29 | 16.70 | 16.71 | 16.71 | 1,163,300 |
Mar 21, 2024 | 17.41 | 17.45 | 16.86 | 17.13 | 17.13 | 1,950,600 |
Mar 20, 2024 | 16.85 | 17.24 | 16.81 | 17.23 | 17.23 | 1,063,700 |
Mar 19, 2024 | 16.81 | 16.92 | 16.65 | 16.79 | 16.79 | 1,276,300 |
Mar 18, 2024 | 16.65 | 16.88 | 16.43 | 16.82 | 16.82 | 1,829,100 |
Mar 15, 2024 | 16.78 | 17.08 | 16.68 | 16.78 | 16.78 | 1,750,800 |
Mar 14, 2024 | 17.10 | 17.24 | 16.68 | 16.74 | 16.74 | 1,839,600 |
Mar 13, 2024 | 17.48 | 17.54 | 17.15 | 17.19 | 17.19 | 1,462,000 |
Mar 12, 2024 | 17.61 | 17.66 | 17.39 | 17.48 | 17.48 | 767,900 |
Mar 11, 2024 | 17.51 | 17.91 | 17.47 | 17.57 | 17.57 | 1,295,100 |
Mar 08, 2024 | 17.08 | 17.54 | 17.07 | 17.36 | 17.36 | 1,537,800 |
Mar 07, 2024 | 17.15 | 17.27 | 16.86 | 16.95 | 16.95 | 1,616,500 |
Mar 06, 2024 | 17.32 | 17.32 | 16.97 | 16.99 | 16.99 | 2,347,400 |
Mar 05, 2024 | 17.00 | 17.34 | 16.85 | 17.07 | 17.07 | 1,717,900 |
Mar 04, 2024 | 17.18 | 17.33 | 16.93 | 17.13 | 17.13 | 1,746,400 |
Mar 01, 2024 | 17.50 | 18.05 | 16.91 | 17.39 | 17.39 | 2,531,500 |
Feb 29, 2024 | 17.84 | 18.03 | 17.45 | 17.50 | 17.50 | 1,844,200 |
Feb 28, 2024 | 17.84 | 18.02 | 17.62 | 17.74 | 17.74 | 1,426,100 |
Feb 27, 2024 | 18.03 | 18.28 | 17.89 | 18.16 | 18.16 | 843,500 |
Feb 26, 2024 | 18.04 | 18.30 | 17.70 | 17.95 | 17.95 | 1,577,700 |
Feb 23, 2024 | 18.11 | 18.42 | 17.44 | 18.23 | 18.23 | 1,589,800 |
Feb 22, 2024 | 17.82 | 18.58 | 17.50 | 18.53 | 18.53 | 2,187,700 |
Feb 21, 2024 | 18.27 | 18.27 | 17.64 | 17.70 | 17.70 | 1,893,100 |
Feb 20, 2024 | 18.20 | 18.96 | 18.14 | 18.47 | 18.47 | 2,824,600 |
Feb 16, 2024 | 18.41 | 19.25 | 17.52 | 18.10 | 18.10 | 5,898,300 |
Feb 15, 2024 | 18.81 | 19.52 | 18.71 | 19.28 | 19.28 | 1,792,200 |
Feb 14, 2024 | 18.93 | 19.08 | 18.52 | 18.62 | 18.62 | 909,600 |
Feb 13, 2024 | 18.74 | 18.89 | 18.45 | 18.77 | 18.77 | 1,367,400 |
Feb 12, 2024 | 19.05 | 19.45 | 18.97 | 19.15 | 19.15 | 1,198,400 |
Feb 09, 2024 | 19.56 | 19.80 | 19.09 | 19.09 | 19.09 | 1,645,200 |
Feb 08, 2024 | 19.23 | 19.26 | 18.88 | 19.06 | 19.06 | 1,594,400 |
Feb 07, 2024 | 19.43 | 19.50 | 19.10 | 19.28 | 19.28 | 1,122,300 |
Feb 06, 2024 | 19.12 | 19.31 | 19.00 | 19.22 | 19.22 | 1,188,700 |
Feb 05, 2024 | 19.26 | 19.26 | 18.65 | 19.13 | 19.13 | 1,448,500 |
Feb 02, 2024 | 19.60 | 19.67 | 18.75 | 19.58 | 19.58 | 1,622,600 |
Feb 01, 2024 | 19.82 | 20.02 | 19.54 | 19.89 | 19.89 | 1,140,300 |
Jan 31, 2024 | 19.95 | 20.31 | 19.70 | 19.70 | 19.70 | 1,237,900 |
Jan 30, 2024 | 20.33 | 20.41 | 20.05 | 20.05 | 20.05 | 1,118,100 |
Jan 29, 2024 | 20.18 | 20.56 | 20.15 | 20.34 | 20.34 | 1,449,200 |
Jan 26, 2024 | 19.51 | 20.20 | 19.47 | 20.19 | 20.19 | 1,702,400 |
Jan 25, 2024 | 19.49 | 19.65 | 19.33 | 19.58 | 19.58 | 1,269,900 |
Jan 24, 2024 | 19.57 | 19.66 | 19.26 | 19.43 | 19.43 | 1,148,100 |
Jan 23, 2024 | 19.47 | 19.64 | 19.27 | 19.53 | 19.53 | 1,690,900 |
Jan 22, 2024 | 19.47 | 19.59 | 19.25 | 19.37 | 19.37 | 1,603,200 |
Jan 19, 2024 | 19.17 | 19.57 | 18.90 | 19.40 | 19.40 | 1,973,100 |
Jan 18, 2024 | 18.91 | 19.07 | 18.47 | 18.99 | 18.99 | 1,337,200 |
Jan 17, 2024 | 18.63 | 18.92 | 18.45 | 18.88 | 18.88 | 1,284,000 |
Jan 16, 2024 | 18.78 | 18.98 | 18.60 | 18.92 | 18.92 | 1,646,400 |
Jan 12, 2024 | 18.77 | 19.02 | 18.77 | 18.98 | 18.98 | 1,270,100 |
Jan 11, 2024 | 18.54 | 18.82 | 18.29 | 18.63 | 18.63 | 995,700 |
Jan 10, 2024 | 18.80 | 18.90 | 18.59 | 18.60 | 18.60 | 986,400 |
Jan 09, 2024 | 18.04 | 19.03 | 18.04 | 18.98 | 18.98 | 1,769,800 |
Jan 08, 2024 | 17.88 | 18.23 | 17.82 | 18.23 | 18.23 | 2,485,400 |
Jan 05, 2024 | 17.66 | 18.04 | 17.58 | 17.81 | 17.81 | 996,300 |
Jan 04, 2024 | 17.61 | 17.82 | 17.34 | 17.70 | 17.70 | 1,476,900 |
Jan 03, 2024 | 17.74 | 18.10 | 17.56 | 17.57 | 17.57 | 1,543,300 |
Jan 02, 2024 | 17.52 | 18.00 | 17.50 | 17.97 | 17.97 | 1,161,400 |
Dec 29, 2023 | 17.68 | 17.90 | 17.59 | 17.77 | 17.77 | 839,200 |
Dec 28, 2023 | 17.51 | 17.74 | 17.50 | 17.61 | 17.61 | 749,000 |
Dec 27, 2023 | 17.60 | 17.63 | 17.42 | 17.50 | 17.50 | 657,200 |
Dec 26, 2023 | 17.18 | 17.56 | 17.10 | 17.54 | 17.54 | 614,000 |
Dec 22, 2023 | 16.99 | 17.28 | 16.95 | 17.18 | 17.18 | 953,600 |
Dec 21, 2023 | 16.51 | 17.00 | 16.50 | 16.95 | 16.95 | 1,242,100 |
Dec 20, 2023 | 16.10 | 16.91 | 16.03 | 16.46 | 16.46 | 2,348,600 |
Dec 19, 2023 | 15.87 | 16.19 | 15.76 | 16.12 | 16.12 | 3,075,500 |
Dec 18, 2023 | 16.10 | 16.10 | 15.71 | 15.74 | 15.74 | 2,061,100 |
Dec 15, 2023 | 16.44 | 16.69 | 15.92 | 16.02 | 16.02 | 1,647,800 |
Dec 14, 2023 | 16.47 | 16.91 | 16.32 | 16.37 | 16.37 | 3,238,300 |
Dec 13, 2023 | 15.86 | 16.34 | 15.63 | 16.25 | 16.25 | 2,231,800 |
Dec 12, 2023 | 15.96 | 16.00 | 15.58 | 15.86 | 15.86 | 1,923,100 |
Dec 11, 2023 | 16.17 | 16.27 | 15.99 | 16.00 | 16.00 | 1,289,000 |
Dec 08, 2023 | 16.16 | 16.27 | 15.81 | 16.19 | 16.19 | 1,974,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |