Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 17.01 | 17.06 | 16.96 | 17.03 | 17.03 | 7,752 |
May 16, 2024 | 17.15 | 17.18 | 17.03 | 17.10 | 17.10 | 6,211 |
May 15, 2024 | 17.11 | 17.19 | 17.05 | 17.19 | 17.19 | 10,282 |
May 14, 2024 | 17.01 | 17.12 | 16.96 | 16.96 | 16.96 | 24,175 |
May 13, 2024 | 17.00 | 17.05 | 16.97 | 16.99 | 16.99 | 5,098 |
May 10, 2024 | 17.12 | 17.12 | 16.91 | 16.95 | 16.95 | 5,464 |
May 09, 2024 | 17.06 | 17.08 | 16.97 | 17.00 | 17.00 | 12,501 |
May 08, 2024 | 17.23 | 17.27 | 17.03 | 17.09 | 17.09 | 9,412 |
May 07, 2024 | 17.39 | 17.46 | 17.23 | 17.23 | 17.23 | 10,165 |
May 06, 2024 | 17.40 | 17.40 | 17.26 | 17.35 | 17.35 | 10,108 |
May 03, 2024 | 17.27 | 17.30 | 17.15 | 17.25 | 17.25 | 6,192 |
May 02, 2024 | 17.06 | 17.23 | 17.06 | 17.17 | 17.17 | 7,971 |
May 01, 2024 | 17.05 | 17.16 | 16.99 | 17.16 | 17.16 | 29,731 |
Apr 30, 2024 | 16.98 | 17.15 | 16.85 | 17.02 | 17.02 | 146,415 |
Apr 29, 2024 | 16.86 | 17.02 | 16.86 | 16.96 | 16.96 | 6,651 |
Apr 26, 2024 | 16.92 | 17.13 | 16.86 | 16.86 | 16.86 | 11,844 |
Apr 25, 2024 | 17.02 | 17.02 | 16.76 | 16.99 | 16.99 | 13,759 |
Apr 24, 2024 | 17.22 | 17.25 | 17.00 | 17.20 | 17.20 | 25,886 |
Apr 23, 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.28 | 10,407 |
Apr 22, 2024 | 16.70 | 16.86 | 16.69 | 16.73 | 16.73 | 8,537 |
Apr 19, 2024 | 16.62 | 16.75 | 16.59 | 16.64 | 16.64 | 6,441 |
Apr 18, 2024 | 16.65 | 16.65 | 16.55 | 16.58 | 16.58 | 11,238 |
Apr 17, 2024 | 16.62 | 16.70 | 16.60 | 16.69 | 16.69 | 4,544 |
Apr 16, 2024 | 16.52 | 16.66 | 16.28 | 16.50 | 16.50 | 23,423 |
Apr 15, 2024 | 16.86 | 16.90 | 16.51 | 16.56 | 16.56 | 32,715 |
Apr 12, 2024 | 17.10 | 17.18 | 17.00 | 17.06 | 17.06 | 5,715 |
Apr 11, 2024 | 17.22 | 17.22 | 17.01 | 17.13 | 17.13 | 13,186 |
Apr 10, 2024 | 17.56 | 17.58 | 17.20 | 17.25 | 17.25 | 27,013 |
Apr 09, 2024 | 17.66 | 17.76 | 17.65 | 17.74 | 17.74 | 7,517 |
Apr 08, 2024 | 17.80 | 17.92 | 17.62 | 17.64 | 17.64 | 21,455 |
Apr 05, 2024 | 17.66 | 17.95 | 17.66 | 17.76 | 17.76 | 14,758 |
Apr 04, 2024 | 17.75 | 17.91 | 17.75 | 17.82 | 17.82 | 11,234 |
Apr 03, 2024 | 17.65 | 17.74 | 17.60 | 17.69 | 17.69 | 8,434 |
Apr 02, 2024 | 17.70 | 17.71 | 17.52 | 17.71 | 17.71 | 14,325 |
Apr 01, 2024 | 17.85 | 17.88 | 17.62 | 17.88 | 17.88 | 27,577 |
Mar 28, 2024 | 17.99 | 17.99 | 17.80 | 17.81 | 17.81 | 42,691 |
Mar 27, 2024 | 17.84 | 17.95 | 17.75 | 17.84 | 17.84 | 13,636 |
Mar 26, 2024 | 17.98 | 18.05 | 17.76 | 17.85 | 17.85 | 57,734 |
Mar 25, 2024 | 18.23 | 18.24 | 18.00 | 18.00 | 18.00 | 13,876 |
Mar 22, 2024 | 18.24 | 18.41 | 18.23 | 18.29 | 18.29 | 3,264 |
Mar 21, 2024 | 18.33 | 18.46 | 18.23 | 18.24 | 18.24 | 30,254 |
Mar 20, 2024 | 18.27 | 18.28 | 18.14 | 18.28 | 18.28 | 12,154 |
Mar 19, 2024 | 18.15 | 18.27 | 18.13 | 18.25 | 18.25 | 20,575 |
Mar 18, 2024 | 18.21 | 18.27 | 18.15 | 18.16 | 18.16 | 9,312 |
Mar 15, 2024 | 18.33 | 18.33 | 18.16 | 18.27 | 18.27 | 7,627 |
Mar 14, 2024 | 18.43 | 18.45 | 18.30 | 18.33 | 18.33 | 14,669 |
Mar 13, 2024 | 18.41 | 18.55 | 18.37 | 18.54 | 18.54 | 27,354 |
Mar 12, 2024 | 18.37 | 18.39 | 18.31 | 18.36 | 18.36 | 2,842 |
Mar 11, 2024 | 18.45 | 18.55 | 18.45 | 18.53 | 18.53 | 5,848 |
Mar 08, 2024 | 18.45 | 18.54 | 18.45 | 18.52 | 18.52 | 8,706 |
Mar 07, 2024 | 18.35 | 18.44 | 18.32 | 18.43 | 18.43 | 20,415 |
Mar 06, 2024 | 18.30 | 18.35 | 18.26 | 18.30 | 18.30 | 13,130 |
Mar 05, 2024 | 18.33 | 18.37 | 18.13 | 18.29 | 18.29 | 11,275 |
Mar 04, 2024 | 18.25 | 18.35 | 18.25 | 18.29 | 18.29 | 8,454 |
Mar 01, 2024 | 18.38 | 18.40 | 18.26 | 18.32 | 18.32 | 9,653 |
Feb 29, 2024 | 18.01 | 18.43 | 17.95 | 18.43 | 18.43 | 40,371 |
Feb 28, 2024 | 18.08 | 18.14 | 18.01 | 18.10 | 18.10 | 4,397 |
Feb 27, 2024 | 17.98 | 18.11 | 17.90 | 18.05 | 18.05 | 3,010 |
Feb 26, 2024 | 18.07 | 18.11 | 18.00 | 18.08 | 18.08 | 9,947 |
Feb 23, 2024 | 17.96 | 18.19 | 17.96 | 18.11 | 18.11 | 9,956 |
Feb 22, 2024 | 18.02 | 18.05 | 17.92 | 17.94 | 17.94 | 5,203 |
Feb 21, 2024 | 17.79 | 17.96 | 17.79 | 17.83 | 17.83 | 7,755 |
Feb 20, 2024 | 17.76 | 17.85 | 17.76 | 17.85 | 17.85 | 23,238 |
Feb 16, 2024 | 17.93 | 17.93 | 17.79 | 17.79 | 17.79 | 15,059 |
Feb 15, 2024 | 17.94 | 17.94 | 17.75 | 17.89 | 17.89 | 7,218 |
Feb 14, 2024 | 17.83 | 17.91 | 17.82 | 17.82 | 17.82 | 4,420 |
Feb 13, 2024 | 17.60 | 18.21 | 17.60 | 17.83 | 17.83 | 11,927 |
Feb 12, 2024 | 17.93 | 18.20 | 17.93 | 18.14 | 18.14 | 13,668 |
Feb 09, 2024 | 17.87 | 18.01 | 17.87 | 17.98 | 17.98 | 7,512 |
Feb 08, 2024 | 17.73 | 17.91 | 17.71 | 17.87 | 17.87 | 8,653 |
Feb 07, 2024 | 17.88 | 17.88 | 17.72 | 17.72 | 17.72 | 38,600 |
Feb 06, 2024 | 17.84 | 17.95 | 17.83 | 17.88 | 17.88 | 21,658 |
Feb 05, 2024 | 17.95 | 17.95 | 17.86 | 17.90 | 17.90 | 25,193 |
Feb 02, 2024 | 18.20 | 18.20 | 18.06 | 18.06 | 18.06 | 13,338 |
Feb 01, 2024 | 18.07 | 18.20 | 17.94 | 18.20 | 18.20 | 24,674 |
Jan 31, 2024 | 18.10 | 18.10 | 17.93 | 17.93 | 17.93 | 9,980 |
Jan 30, 2024 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 4,091 |
Jan 29, 2024 | 18.00 | 18.04 | 17.87 | 18.04 | 18.04 | 9,559 |
Jan 26, 2024 | 17.85 | 17.93 | 17.75 | 17.91 | 17.91 | 9,835 |
Jan 25, 2024 | 17.72 | 17.82 | 17.68 | 17.79 | 17.79 | 15,455 |
Jan 24, 2024 | 17.72 | 17.72 | 17.51 | 17.51 | 17.51 | 8,562 |
Jan 23, 2024 | 17.75 | 17.75 | 17.55 | 17.56 | 17.56 | 9,025 |
Jan 22, 2024 | 17.40 | 17.73 | 17.40 | 17.65 | 17.65 | 15,680 |
Jan 19, 2024 | 17.37 | 17.53 | 17.30 | 17.53 | 17.53 | 20,078 |
Jan 18, 2024 | 17.45 | 17.53 | 17.29 | 17.36 | 17.36 | 21,253 |
Jan 17, 2024 | 17.45 | 17.45 | 17.34 | 17.42 | 17.42 | 6,305 |
Jan 16, 2024 | 17.42 | 17.50 | 17.34 | 17.45 | 17.45 | 10,684 |
Jan 12, 2024 | 17.38 | 17.53 | 17.38 | 17.47 | 17.47 | 48,023 |
Jan 11, 2024 | 17.34 | 17.37 | 17.30 | 17.36 | 17.36 | 16,057 |
Jan 10, 2024 | 17.39 | 17.45 | 17.23 | 17.33 | 17.33 | 8,871 |
Jan 09, 2024 | 17.11 | 17.32 | 17.11 | 17.29 | 17.29 | 7,937 |
Jan 08, 2024 | 17.08 | 17.26 | 17.08 | 17.26 | 17.26 | 12,186 |
Jan 05, 2024 | 17.15 | 17.19 | 17.02 | 17.03 | 17.03 | 25,158 |
Jan 04, 2024 | 17.05 | 17.12 | 17.05 | 17.05 | 17.05 | 12,996 |
Jan 03, 2024 | 17.06 | 17.16 | 16.95 | 17.08 | 17.08 | 25,191 |
Jan 02, 2024 | 16.98 | 17.28 | 16.98 | 17.08 | 17.08 | 14,243 |
Dec 29, 2023 | 17.21 | 17.32 | 17.07 | 17.07 | 17.07 | 285,788 |
Dec 28, 2023 | 17.22 | 17.43 | 17.22 | 17.29 | 17.29 | 34,020 |
Dec 27, 2023 | 17.16 | 17.34 | 17.13 | 17.34 | 17.34 | 15,529 |
Dec 26, 2023 | 17.25 | 17.34 | 17.13 | 17.13 | 17.13 | 21,304 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |