Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.93 | 18.02 | 17.70 | 17.77 | 17.77 | 126,144 |
May 02, 2024 | 17.99 | 18.04 | 17.89 | 17.98 | 17.98 | 474,859 |
May 01, 2024 | 17.96 | 18.07 | 17.86 | 17.94 | 17.94 | 431,825 |
Apr 30, 2024 | 18.09 | 18.11 | 17.87 | 18.10 | 18.10 | 908,280 |
Apr 29, 2024 | 18.05 | 18.18 | 17.93 | 18.12 | 18.12 | 1,017,807 |
Apr 26, 2024 | 18.04 | 18.12 | 17.69 | 17.78 | 17.78 | 1,185,613 |
Apr 24, 2024 | 18.42 | 18.57 | 18.31 | 18.31 | 18.31 | 2,269,250 |
Apr 23, 2024 | 18.30 | 18.45 | 18.26 | 18.34 | 18.34 | 734,157 |
Apr 22, 2024 | 18.20 | 18.30 | 18.11 | 18.28 | 18.28 | 890,915 |
Apr 19, 2024 | 17.92 | 17.97 | 17.69 | 17.96 | 17.96 | 1,475,567 |
Apr 18, 2024 | 17.86 | 18.00 | 17.77 | 17.99 | 17.99 | 519,022 |
Apr 17, 2024 | 17.70 | 17.82 | 17.60 | 17.76 | 17.76 | 773,303 |
Apr 16, 2024 | 17.92 | 18.00 | 17.56 | 17.66 | 17.66 | 817,774 |
Apr 15, 2024 | 17.93 | 18.04 | 17.79 | 17.91 | 17.91 | 838,355 |
Apr 12, 2024 | 17.74 | 18.15 | 17.68 | 17.97 | 17.97 | 975,159 |
Apr 11, 2024 | 17.62 | 17.85 | 17.56 | 17.82 | 17.82 | 792,817 |
Apr 10, 2024 | 17.95 | 18.04 | 17.66 | 17.75 | 17.75 | 983,879 |
Apr 09, 2024 | 17.94 | 18.07 | 17.79 | 17.84 | 17.84 | 1,006,813 |
Apr 08, 2024 | 18.04 | 18.08 | 17.80 | 17.91 | 17.91 | 876,465 |
Apr 05, 2024 | 17.94 | 18.08 | 17.89 | 18.08 | 18.08 | 643,218 |
Apr 04, 2024 | 18.12 | 18.19 | 17.96 | 18.05 | 18.05 | 717,276 |
Apr 03, 2024 | 18.19 | 18.33 | 17.90 | 17.98 | 17.98 | 944,057 |
Apr 02, 2024 | 18.14 | 18.37 | 18.11 | 18.34 | 18.34 | 2,420,480 |
Mar 28, 2024 | 17.99 | 18.27 | 17.89 | 18.26 | 18.26 | 1,371,109 |
Mar 27, 2024 | 18.10 | 18.10 | 17.81 | 17.85 | 17.85 | 1,784,085 |
Mar 26, 2024 | 17.74 | 18.08 | 17.73 | 18.07 | 18.07 | 1,429,326 |
Mar 25, 2024 | 17.64 | 17.85 | 17.64 | 17.71 | 17.71 | 968,235 |
Mar 22, 2024 | 17.59 | 17.60 | 17.41 | 17.51 | 17.51 | 1,494,970 |
Mar 21, 2024 | 17.59 | 17.63 | 17.47 | 17.51 | 17.51 | 1,427,599 |
Mar 20, 2024 | 17.52 | 17.53 | 17.35 | 17.49 | 17.49 | 649,189 |
Mar 19, 2024 | 17.45 | 17.53 | 17.40 | 17.49 | 17.49 | 888,975 |
Mar 18, 2024 | 17.20 | 17.41 | 17.17 | 17.39 | 17.39 | 654,821 |
Mar 15, 2024 | 17.27 | 17.35 | 17.06 | 17.25 | 17.25 | 1,750,282 |
Mar 14, 2024 | 17.21 | 17.41 | 17.11 | 17.29 | 17.29 | 765,793 |
Mar 13, 2024 | 17.13 | 17.30 | 17.10 | 17.24 | 17.24 | 1,256,824 |
Mar 12, 2024 | 17.00 | 17.12 | 16.87 | 16.99 | 16.99 | 1,143,895 |
Mar 11, 2024 | 17.07 | 17.09 | 16.85 | 16.89 | 16.89 | 490,584 |
Mar 08, 2024 | 17.08 | 17.25 | 16.87 | 17.14 | 17.14 | 1,396,245 |
Mar 07, 2024 | 16.99 | 17.04 | 16.62 | 17.01 | 17.01 | 1,502,174 |
Mar 06, 2024 | 17.18 | 17.18 | 16.62 | 16.82 | 16.82 | 1,796,707 |
Mar 05, 2024 | 16.99 | 17.18 | 16.87 | 17.16 | 17.16 | 1,193,927 |
Mar 04, 2024 | 17.10 | 17.10 | 16.84 | 16.99 | 16.99 | 1,372,571 |
Mar 01, 2024 | 17.03 | 17.19 | 16.89 | 16.95 | 16.95 | 1,378,279 |
Feb 29, 2024 | 17.24 | 17.34 | 17.02 | 17.11 | 17.11 | 4,096,927 |
Feb 28, 2024 | 16.98 | 17.18 | 16.76 | 17.02 | 17.02 | 2,474,289 |
Feb 27, 2024 | 17.02 | 17.18 | 16.90 | 16.90 | 16.90 | 1,529,084 |
Feb 26, 2024 | 17.00 | 17.25 | 16.98 | 17.09 | 17.09 | 1,790,313 |
Feb 23, 2024 | 17.03 | 17.08 | 16.84 | 16.93 | 16.93 | 1,072,754 |
Feb 22, 2024 | 16.95 | 17.07 | 16.76 | 16.99 | 16.99 | 2,311,264 |
Feb 21, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Feb 20, 2024 | 16.89 | 16.91 | 16.72 | 16.85 | 16.85 | 751,587 |
Feb 19, 2024 | 16.87 | 16.98 | 16.83 | 16.89 | 16.89 | 445,885 |
Feb 16, 2024 | 17.00 | 17.00 | 16.60 | 16.73 | 16.73 | 1,304,878 |
Feb 15, 2024 | 16.47 | 16.92 | 16.47 | 16.82 | 16.82 | 1,479,613 |
Feb 14, 2024 | 16.23 | 16.29 | 16.12 | 16.24 | 16.24 | 743,098 |
Feb 13, 2024 | 16.40 | 16.45 | 16.29 | 16.36 | 16.36 | 839,118 |
Feb 12, 2024 | 16.31 | 16.40 | 16.28 | 16.34 | 16.34 | 560,016 |
Feb 09, 2024 | 16.32 | 16.38 | 16.26 | 16.32 | 16.32 | 865,994 |
Feb 08, 2024 | 16.50 | 16.61 | 16.29 | 16.29 | 16.29 | 762,758 |
Feb 07, 2024 | 16.50 | 16.62 | 16.41 | 16.47 | 16.47 | 757,150 |
Feb 06, 2024 | 16.43 | 16.45 | 16.26 | 16.35 | 16.35 | 929,832 |
Feb 05, 2024 | 16.32 | 16.50 | 16.25 | 16.49 | 16.49 | 594,911 |
Feb 02, 2024 | 16.26 | 16.50 | 16.23 | 16.46 | 16.46 | 974,920 |
Feb 01, 2024 | 16.19 | 16.22 | 16.00 | 16.16 | 16.16 | 748,130 |
Jan 31, 2024 | 16.05 | 16.26 | 15.99 | 16.26 | 16.26 | 1,129,809 |
Jan 30, 2024 | 16.09 | 16.18 | 15.98 | 16.02 | 16.02 | 558,747 |
Jan 29, 2024 | 16.08 | 16.09 | 15.92 | 16.05 | 16.05 | 830,089 |
Jan 25, 2024 | 15.90 | 16.07 | 15.79 | 16.02 | 16.02 | 800,690 |
Jan 24, 2024 | 16.09 | 16.09 | 15.83 | 15.88 | 15.88 | 676,277 |
Jan 23, 2024 | 16.11 | 16.15 | 15.97 | 15.98 | 15.98 | 1,358,264 |
Jan 22, 2024 | 16.05 | 16.13 | 15.94 | 16.08 | 16.08 | 817,094 |
Jan 19, 2024 | 16.06 | 16.23 | 15.96 | 15.99 | 15.99 | 1,261,172 |
Jan 18, 2024 | 15.60 | 15.99 | 15.54 | 15.92 | 15.92 | 1,272,847 |
Jan 17, 2024 | 15.79 | 15.84 | 15.66 | 15.79 | 15.79 | 909,458 |
Jan 16, 2024 | 15.92 | 15.92 | 15.66 | 15.78 | 15.78 | 1,073,471 |
Jan 15, 2024 | 15.98 | 16.09 | 15.92 | 16.09 | 16.09 | 58,913 |
Jan 12, 2024 | 15.86 | 16.02 | 15.85 | 15.96 | 15.96 | 588,980 |
Jan 11, 2024 | 16.02 | 16.04 | 15.87 | 15.88 | 15.88 | 1,075,631 |
Jan 10, 2024 | 16.06 | 16.15 | 15.85 | 15.87 | 15.87 | 735,130 |
Jan 09, 2024 | 16.16 | 16.38 | 16.11 | 16.11 | 16.11 | 812,580 |
Jan 08, 2024 | 15.90 | 16.16 | 15.87 | 16.06 | 16.06 | 816,937 |
Jan 05, 2024 | 15.82 | 16.02 | 15.76 | 15.95 | 15.95 | 744,693 |
Jan 04, 2024 | 15.71 | 15.79 | 15.61 | 15.79 | 15.79 | 567,817 |
Jan 03, 2024 | 15.75 | 15.82 | 15.66 | 15.71 | 15.71 | 614,935 |
Jan 02, 2024 | 15.97 | 16.00 | 15.87 | 15.93 | 15.93 | 640,738 |
Dec 29, 2023 | 15.84 | 15.95 | 15.79 | 15.94 | 15.94 | 704,216 |
Dec 28, 2023 | 15.91 | 15.95 | 15.75 | 15.86 | 15.86 | 617,665 |
Dec 27, 2023 | 15.99 | 15.99 | 15.71 | 15.78 | 15.78 | 755,909 |
Dec 22, 2023 | 15.94 | 15.99 | 15.68 | 15.74 | 15.74 | 949,451 |
Dec 21, 2023 | 16.05 | 16.20 | 15.79 | 15.97 | 15.97 | 1,904,628 |
Dec 20, 2023 | 16.83 | 16.90 | 16.18 | 16.21 | 16.21 | 1,381,738 |
Dec 19, 2023 | 16.53 | 16.68 | 16.43 | 16.63 | 16.63 | 746,709 |
Dec 18, 2023 | 16.25 | 16.63 | 16.25 | 16.46 | 16.46 | 502,854 |
Dec 15, 2023 | 16.50 | 16.53 | 16.37 | 16.47 | 16.47 | 2,398,333 |
Dec 14, 2023 | 16.24 | 16.45 | 16.10 | 16.36 | 16.36 | 1,629,380 |
Dec 13, 2023 | 15.90 | 16.20 | 15.87 | 15.95 | 15.95 | 971,840 |
Dec 12, 2023 | 15.60 | 15.87 | 15.53 | 15.79 | 15.79 | 901,549 |
Dec 11, 2023 | 15.59 | 15.67 | 15.52 | 15.65 | 15.65 | 528,438 |
Dec 08, 2023 | 15.52 | 15.58 | 15.46 | 15.58 | 15.58 | 438,896 |
Dec 07, 2023 | 15.61 | 15.64 | 15.44 | 15.58 | 15.58 | 724,629 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |