Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.94 | 18.02 | 17.63 | 17.95 | 17.95 | 51,942 |
May 02, 2024 | 17.44 | 17.78 | 17.33 | 17.75 | 17.75 | 73,100 |
May 01, 2024 | 17.41 | 17.59 | 17.17 | 17.40 | 17.40 | 83,500 |
Apr 30, 2024 | 17.51 | 17.65 | 17.07 | 17.26 | 17.26 | 176,900 |
Apr 29, 2024 | 17.49 | 17.76 | 17.49 | 17.64 | 17.64 | 66,200 |
Apr 26, 2024 | 17.32 | 17.62 | 17.32 | 17.42 | 17.42 | 58,400 |
Apr 25, 2024 | 17.18 | 17.31 | 17.09 | 17.23 | 17.23 | 60,600 |
Apr 24, 2024 | 17.24 | 17.34 | 17.10 | 17.32 | 17.32 | 66,200 |
Apr 23, 2024 | 17.46 | 17.70 | 17.30 | 17.33 | 17.33 | 53,500 |
Apr 22, 2024 | 17.08 | 17.43 | 17.07 | 17.42 | 17.42 | 90,100 |
Apr 19, 2024 | 16.85 | 17.26 | 16.83 | 17.05 | 17.05 | 122,700 |
Apr 18, 2024 | 16.88 | 17.19 | 16.79 | 16.91 | 16.91 | 113,100 |
Apr 17, 2024 | 17.53 | 17.53 | 16.89 | 16.90 | 16.90 | 113,900 |
Apr 16, 2024 | 17.54 | 17.70 | 17.43 | 17.46 | 17.46 | 42,600 |
Apr 15, 2024 | 17.89 | 17.97 | 17.63 | 17.66 | 17.66 | 52,500 |
Apr 12, 2024 | 18.20 | 18.24 | 17.80 | 17.91 | 17.91 | 57,400 |
Apr 11, 2024 | 18.07 | 18.32 | 18.02 | 18.29 | 18.29 | 72,200 |
Apr 10, 2024 | 18.52 | 18.70 | 17.94 | 18.10 | 18.10 | 97,400 |
Apr 09, 2024 | 18.38 | 18.71 | 18.33 | 18.69 | 18.69 | 87,000 |
Apr 08, 2024 | 18.34 | 18.51 | 18.19 | 18.30 | 18.30 | 128,500 |
Apr 05, 2024 | 18.37 | 18.55 | 18.29 | 18.37 | 18.37 | 88,300 |
Apr 04, 2024 | 18.50 | 18.72 | 18.31 | 18.48 | 18.48 | 76,400 |
Apr 03, 2024 | 18.49 | 18.56 | 18.35 | 18.47 | 18.47 | 76,100 |
Apr 02, 2024 | 18.52 | 18.52 | 18.32 | 18.50 | 18.50 | 85,900 |
Apr 01, 2024 | 18.69 | 18.73 | 18.28 | 18.61 | 18.61 | 103,100 |
Mar 28, 2024 | 18.44 | 18.77 | 18.41 | 18.60 | 18.60 | 136,500 |
Mar 27, 2024 | 18.28 | 18.52 | 18.20 | 18.38 | 18.38 | 99,000 |
Mar 26, 2024 | 18.34 | 18.39 | 18.18 | 18.24 | 18.24 | 141,000 |
Mar 25, 2024 | 18.19 | 18.33 | 18.16 | 18.26 | 18.26 | 70,600 |
Mar 22, 2024 | 18.10 | 18.20 | 18.00 | 18.11 | 18.11 | 81,900 |
Mar 21, 2024 | 17.86 | 18.31 | 17.71 | 18.03 | 18.03 | 154,800 |
Mar 20, 2024 | 17.81 | 18.02 | 17.67 | 17.85 | 17.85 | 86,300 |
Mar 19, 2024 | 17.59 | 17.98 | 17.43 | 17.79 | 17.79 | 69,600 |
Mar 18, 2024 | 17.85 | 17.94 | 17.51 | 17.59 | 17.59 | 103,600 |
Mar 15, 2024 | 17.49 | 17.92 | 17.49 | 17.87 | 17.87 | 321,400 |
Mar 14, 2024 | 17.61 | 17.73 | 17.46 | 17.58 | 17.58 | 80,100 |
Mar 13, 2024 | 17.70 | 17.82 | 17.56 | 17.65 | 17.65 | 66,000 |
Mar 12, 2024 | 17.73 | 17.80 | 17.59 | 17.67 | 17.67 | 104,000 |
Mar 11, 2024 | 17.73 | 17.85 | 17.62 | 17.73 | 17.73 | 85,000 |
Mar 08, 2024 | 18.11 | 18.11 | 17.61 | 17.77 | 17.77 | 102,000 |
Mar 07, 2024 | 17.75 | 18.25 | 17.75 | 18.00 | 18.00 | 131,000 |
Mar 06, 2024 | 17.77 | 17.92 | 17.67 | 17.77 | 17.77 | 192,500 |
Mar 05, 2024 | 17.67 | 17.73 | 17.47 | 17.64 | 17.64 | 111,200 |
Mar 04, 2024 | 18.09 | 18.15 | 17.64 | 17.75 | 17.75 | 90,500 |
Mar 01, 2024 | 17.92 | 18.21 | 17.82 | 17.99 | 17.99 | 119,500 |
Feb 29, 2024 | 17.68 | 18.08 | 17.50 | 17.93 | 17.93 | 95,500 |
Feb 28, 2024 | 17.49 | 17.68 | 16.93 | 17.51 | 17.51 | 162,600 |
Feb 27, 2024 | 17.68 | 17.82 | 17.52 | 17.61 | 17.61 | 88,400 |
Feb 26, 2024 | 17.44 | 17.83 | 17.44 | 17.67 | 17.67 | 116,300 |
Feb 23, 2024 | 17.14 | 17.61 | 17.08 | 17.58 | 17.58 | 97,700 |
Feb 22, 2024 | 17.07 | 17.20 | 17.06 | 17.10 | 17.10 | 105,100 |
Feb 21, 2024 | 16.98 | 17.17 | 16.90 | 17.15 | 17.15 | 69,900 |
Feb 20, 2024 | 17.02 | 17.14 | 16.96 | 17.03 | 17.03 | 192,200 |
Feb 16, 2024 | 17.07 | 17.35 | 17.05 | 17.18 | 17.18 | 135,800 |
Feb 15, 2024 | 16.73 | 17.14 | 16.58 | 17.08 | 17.08 | 150,900 |
Feb 14, 2024 | 16.20 | 16.83 | 16.11 | 16.54 | 16.54 | 140,000 |
Feb 13, 2024 | 15.84 | 16.43 | 15.79 | 16.04 | 16.04 | 226,700 |
Feb 12, 2024 | 15.51 | 16.31 | 15.51 | 16.16 | 16.16 | 210,800 |
Feb 09, 2024 | 15.38 | 16.18 | 15.30 | 15.42 | 15.42 | 223,000 |
Feb 08, 2024 | 15.71 | 16.10 | 13.99 | 15.46 | 15.46 | 432,900 |
Feb 07, 2024 | 17.21 | 17.38 | 17.13 | 17.23 | 17.23 | 98,700 |
Feb 06, 2024 | 16.82 | 17.32 | 16.81 | 17.26 | 17.26 | 107,600 |
Feb 05, 2024 | 17.19 | 17.19 | 16.89 | 16.92 | 16.92 | 97,300 |
Feb 02, 2024 | 17.50 | 17.61 | 17.23 | 17.23 | 17.23 | 186,200 |
Feb 01, 2024 | 17.47 | 17.66 | 17.47 | 17.62 | 17.62 | 106,000 |
Jan 31, 2024 | 17.69 | 17.79 | 17.41 | 17.45 | 17.45 | 202,000 |
Jan 30, 2024 | 17.67 | 17.75 | 17.48 | 17.70 | 17.70 | 146,800 |
Jan 29, 2024 | 17.56 | 17.72 | 17.43 | 17.72 | 17.72 | 114,000 |
Jan 26, 2024 | 17.47 | 17.59 | 17.42 | 17.54 | 17.54 | 121,900 |
Jan 25, 2024 | 17.61 | 17.67 | 17.40 | 17.43 | 17.43 | 101,200 |
Jan 24, 2024 | 17.50 | 17.62 | 17.38 | 17.47 | 17.47 | 129,700 |
Jan 23, 2024 | 17.33 | 17.48 | 17.25 | 17.37 | 17.37 | 139,800 |
Jan 22, 2024 | 17.09 | 17.22 | 16.97 | 17.21 | 17.21 | 179,100 |
Jan 19, 2024 | 17.04 | 17.14 | 16.89 | 16.92 | 16.92 | 141,800 |
Jan 18, 2024 | 17.00 | 17.05 | 16.70 | 16.90 | 16.90 | 156,200 |
Jan 17, 2024 | 16.92 | 17.14 | 16.91 | 16.93 | 16.93 | 97,500 |
Jan 16, 2024 | 17.14 | 17.16 | 16.91 | 17.08 | 17.08 | 177,500 |
Jan 12, 2024 | 17.21 | 17.32 | 17.13 | 17.14 | 17.14 | 135,500 |
Jan 11, 2024 | 16.99 | 17.08 | 16.89 | 17.07 | 17.07 | 153,000 |
Jan 10, 2024 | 16.83 | 17.00 | 16.79 | 16.97 | 16.97 | 118,500 |
Jan 09, 2024 | 16.77 | 17.03 | 16.51 | 16.92 | 16.92 | 133,700 |
Jan 08, 2024 | 16.64 | 17.01 | 16.53 | 16.95 | 16.95 | 138,800 |
Jan 05, 2024 | 17.00 | 17.00 | 16.64 | 16.65 | 16.65 | 186,300 |
Jan 04, 2024 | 17.53 | 17.54 | 16.97 | 17.03 | 17.03 | 151,000 |
Jan 03, 2024 | 17.55 | 18.31 | 17.22 | 17.45 | 17.45 | 343,700 |
Jan 02, 2024 | 17.07 | 17.27 | 16.89 | 17.13 | 17.13 | 212,900 |
Dec 29, 2023 | 16.98 | 17.34 | 16.89 | 17.21 | 17.21 | 180,200 |
Dec 28, 2023 | 17.01 | 17.21 | 17.01 | 17.02 | 17.02 | 110,700 |
Dec 27, 2023 | 17.13 | 17.14 | 16.96 | 17.04 | 17.04 | 173,500 |
Dec 26, 2023 | 17.26 | 17.35 | 17.10 | 17.11 | 17.11 | 156,400 |
Dec 22, 2023 | 17.48 | 17.63 | 17.30 | 17.31 | 17.31 | 138,400 |
Dec 21, 2023 | 17.42 | 17.57 | 17.16 | 17.45 | 17.45 | 198,000 |
Dec 20, 2023 | 17.15 | 17.45 | 17.09 | 17.34 | 17.34 | 216,800 |
Dec 19, 2023 | 17.35 | 17.43 | 17.13 | 17.22 | 17.22 | 284,200 |
Dec 18, 2023 | 17.64 | 17.64 | 17.06 | 17.13 | 17.13 | 259,900 |
Dec 15, 2023 | 17.19 | 17.43 | 16.82 | 17.42 | 17.42 | 922,000 |
Dec 14, 2023 | 17.64 | 17.72 | 16.96 | 16.99 | 16.99 | 187,900 |
Dec 13, 2023 | 17.48 | 17.73 | 17.07 | 17.65 | 17.65 | 189,100 |
Dec 12, 2023 | 17.39 | 17.57 | 17.09 | 17.34 | 17.34 | 236,600 |
Dec 11, 2023 | 17.02 | 17.26 | 16.71 | 17.26 | 17.26 | 435,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |