Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.25 | 17.64 | 17.25 | 17.63 | 17.63 | 23,129 |
May 02, 2024 | 17.50 | 17.61 | 17.20 | 17.56 | 17.56 | 34,700 |
May 01, 2024 | 17.95 | 17.95 | 17.19 | 17.36 | 17.36 | 19,100 |
Apr 30, 2024 | 17.80 | 17.80 | 17.26 | 17.32 | 17.32 | 26,800 |
Apr 29, 2024 | 17.20 | 17.48 | 17.20 | 17.33 | 17.33 | 39,200 |
Apr 26, 2024 | 17.67 | 17.67 | 17.59 | 17.63 | 17.63 | 73,600 |
Apr 25, 2024 | 17.72 | 17.72 | 17.58 | 17.68 | 17.68 | 135,000 |
Apr 24, 2024 | 17.30 | 17.60 | 17.30 | 17.53 | 17.53 | 25,000 |
Apr 23, 2024 | 17.44 | 17.53 | 17.44 | 17.52 | 17.52 | 41,500 |
Apr 22, 2024 | 17.18 | 17.37 | 17.00 | 17.34 | 17.34 | 74,500 |
Apr 19, 2024 | 17.27 | 17.31 | 17.20 | 17.21 | 17.21 | 59,500 |
Apr 18, 2024 | 17.14 | 17.21 | 17.11 | 17.13 | 17.13 | 32,800 |
Apr 17, 2024 | 16.97 | 17.04 | 16.94 | 17.02 | 17.02 | 41,400 |
Apr 16, 2024 | 16.97 | 17.00 | 16.94 | 16.96 | 16.96 | 81,100 |
Apr 15, 2024 | 17.25 | 17.25 | 17.08 | 17.12 | 17.12 | 66,700 |
Apr 12, 2024 | 16.97 | 17.66 | 16.97 | 17.01 | 17.01 | 25,500 |
Apr 11, 2024 | 18.00 | 18.00 | 17.56 | 17.69 | 17.69 | 32,900 |
Apr 10, 2024 | 17.16 | 17.68 | 17.16 | 17.62 | 17.62 | 28,100 |
Apr 09, 2024 | 17.55 | 17.90 | 17.55 | 17.83 | 17.83 | 54,200 |
Apr 08, 2024 | 18.15 | 18.35 | 17.93 | 17.96 | 17.96 | 47,600 |
Apr 05, 2024 | 17.84 | 17.93 | 17.84 | 17.93 | 17.93 | 63,600 |
Apr 04, 2024 | 17.93 | 17.99 | 17.82 | 17.84 | 17.84 | 76,100 |
Apr 03, 2024 | 17.80 | 18.14 | 17.80 | 18.10 | 18.10 | 195,700 |
Apr 02, 2024 | 18.71 | 18.80 | 18.71 | 18.76 | 18.76 | 31,500 |
Apr 01, 2024 | 19.00 | 19.00 | 18.74 | 18.77 | 18.77 | 39,100 |
Mar 28, 2024 | 18.74 | 18.83 | 18.70 | 18.83 | 18.83 | 40,100 |
Mar 27, 2024 | 18.72 | 18.85 | 18.72 | 18.80 | 18.80 | 500,100 |
Mar 26, 2024 | 18.82 | 18.90 | 18.77 | 18.81 | 18.81 | 42,800 |
Mar 25, 2024 | 18.61 | 18.67 | 18.61 | 18.67 | 18.67 | 76,600 |
Mar 22, 2024 | 18.98 | 18.98 | 18.56 | 18.63 | 18.63 | 57,000 |
Mar 21, 2024 | 18.23 | 18.77 | 18.23 | 18.68 | 18.68 | 104,700 |
Mar 20, 2024 | 18.15 | 18.94 | 18.15 | 18.88 | 18.88 | 48,200 |
Mar 19, 2024 | 18.95 | 18.95 | 18.57 | 18.63 | 18.63 | 182,300 |
Mar 18, 2024 | 18.99 | 18.99 | 18.42 | 18.59 | 18.59 | 36,600 |
Mar 15, 2024 | 18.51 | 18.55 | 18.39 | 18.44 | 18.44 | 24,600 |
Mar 14, 2024 | 18.37 | 18.93 | 18.29 | 18.43 | 18.43 | 25,100 |
Mar 13, 2024 | 18.20 | 18.45 | 17.98 | 18.23 | 18.23 | 34,700 |
Mar 12, 2024 | 17.89 | 17.97 | 17.88 | 17.95 | 17.95 | 33,700 |
Mar 11, 2024 | 17.85 | 17.93 | 17.80 | 17.93 | 17.93 | 58,100 |
Mar 08, 2024 | 17.88 | 17.95 | 17.76 | 17.80 | 17.80 | 36,800 |
Mar 07, 2024 | 18.32 | 18.32 | 17.70 | 17.77 | 17.77 | 43,300 |
Mar 06, 2024 | 16.95 | 17.46 | 16.95 | 17.39 | 17.39 | 57,000 |
Mar 05, 2024 | 17.45 | 17.45 | 17.10 | 17.10 | 17.10 | 40,000 |
Mar 04, 2024 | 17.21 | 17.33 | 17.21 | 17.28 | 17.28 | 31,700 |
Mar 01, 2024 | 17.89 | 17.89 | 16.91 | 17.38 | 17.38 | 181,500 |
Feb 29, 2024 | 17.04 | 17.73 | 17.04 | 17.38 | 17.38 | 46,300 |
Feb 28, 2024 | 16.70 | 17.41 | 16.70 | 17.27 | 17.27 | 31,000 |
Feb 27, 2024 | 16.98 | 17.49 | 16.98 | 17.33 | 17.33 | 70,600 |
Feb 26, 2024 | 17.56 | 17.56 | 17.26 | 17.34 | 17.34 | 39,300 |
Feb 23, 2024 | 17.66 | 17.76 | 17.53 | 17.56 | 17.56 | 46,700 |
Feb 22, 2024 | 17.50 | 17.93 | 17.50 | 17.70 | 17.70 | 28,500 |
Feb 21, 2024 | 17.30 | 17.94 | 17.30 | 17.56 | 17.56 | 62,300 |
Feb 20, 2024 | 17.64 | 17.88 | 17.64 | 17.66 | 17.66 | 124,700 |
Feb 16, 2024 | 17.99 | 17.99 | 17.57 | 17.64 | 17.64 | 53,800 |
Feb 15, 2024 | 17.95 | 17.95 | 17.02 | 17.55 | 17.55 | 87,400 |
Feb 14, 2024 | 17.78 | 17.78 | 17.36 | 17.40 | 17.40 | 84,600 |
Feb 13, 2024 | 16.87 | 17.76 | 16.87 | 17.00 | 17.00 | 97,000 |
Feb 12, 2024 | 18.02 | 18.02 | 17.38 | 17.44 | 17.44 | 47,200 |
Feb 09, 2024 | 17.65 | 17.97 | 17.32 | 17.40 | 17.40 | 28,700 |
Feb 08, 2024 | 17.35 | 17.43 | 17.31 | 17.39 | 17.39 | 38,500 |
Feb 07, 2024 | 17.80 | 17.80 | 17.62 | 17.66 | 17.66 | 68,000 |
Feb 06, 2024 | 17.70 | 17.70 | 17.36 | 17.48 | 17.48 | 36,300 |
Feb 05, 2024 | 17.68 | 17.68 | 17.59 | 17.61 | 17.61 | 52,900 |
Feb 02, 2024 | 18.10 | 18.44 | 18.10 | 18.15 | 18.15 | 26,800 |
Feb 01, 2024 | 17.99 | 18.12 | 17.99 | 18.07 | 18.07 | 33,500 |
Jan 31, 2024 | 18.23 | 18.23 | 17.82 | 17.89 | 17.89 | 22,200 |
Jan 30, 2024 | 17.90 | 18.09 | 17.61 | 18.00 | 18.00 | 48,300 |
Jan 29, 2024 | 17.90 | 17.90 | 17.79 | 17.89 | 17.89 | 53,300 |
Jan 26, 2024 | 18.50 | 18.50 | 17.83 | 17.91 | 17.91 | 30,100 |
Jan 25, 2024 | 18.57 | 18.57 | 17.49 | 17.97 | 17.97 | 39,500 |
Jan 24, 2024 | 17.46 | 18.48 | 17.46 | 17.98 | 17.98 | 71,400 |
Jan 23, 2024 | 17.82 | 17.86 | 17.77 | 17.77 | 17.77 | 48,300 |
Jan 22, 2024 | 17.98 | 17.98 | 17.79 | 17.84 | 17.84 | 48,300 |
Jan 19, 2024 | 17.86 | 17.99 | 17.84 | 17.99 | 17.99 | 48,100 |
Jan 18, 2024 | 17.68 | 17.90 | 17.68 | 17.86 | 17.86 | 57,700 |
Jan 17, 2024 | 17.98 | 17.98 | 17.78 | 17.85 | 17.85 | 859,600 |
Jan 16, 2024 | 17.89 | 18.16 | 17.89 | 17.99 | 17.99 | 69,100 |
Jan 12, 2024 | 17.92 | 18.17 | 17.92 | 18.09 | 18.09 | 50,000 |
Jan 11, 2024 | 18.00 | 18.00 | 17.70 | 17.88 | 17.88 | 125,400 |
Jan 10, 2024 | 17.88 | 17.91 | 17.83 | 17.89 | 17.89 | 31,400 |
Jan 09, 2024 | 18.62 | 18.62 | 17.84 | 17.87 | 17.87 | 60,100 |
Jan 08, 2024 | 17.63 | 17.97 | 17.23 | 17.90 | 17.90 | 114,100 |
Jan 05, 2024 | 17.52 | 18.26 | 17.52 | 17.74 | 17.74 | 61,200 |
Jan 04, 2024 | 17.50 | 17.96 | 17.50 | 17.88 | 17.88 | 1,347,100 |
Jan 03, 2024 | 18.40 | 18.40 | 18.13 | 18.20 | 18.20 | 32,800 |
Jan 02, 2024 | 18.38 | 18.38 | 18.20 | 18.36 | 18.36 | 105,100 |
Dec 29, 2023 | 18.58 | 18.87 | 18.58 | 18.69 | 18.69 | 44,000 |
Dec 28, 2023 | 19.19 | 19.19 | 18.57 | 18.63 | 18.63 | 36,200 |
Dec 27, 2023 | 18.25 | 18.33 | 18.24 | 18.29 | 18.29 | 34,600 |
Dec 26, 2023 | 18.41 | 18.41 | 17.98 | 18.35 | 18.35 | 42,600 |
Dec 22, 2023 | 19.10 | 19.10 | 17.79 | 18.41 | 18.41 | 63,700 |
Dec 21, 2023 | 18.82 | 18.82 | 17.51 | 18.14 | 18.14 | 193,800 |
Dec 20, 2023 | 17.55 | 18.18 | 17.55 | 18.02 | 18.02 | 41,600 |
Dec 19, 2023 | 18.48 | 18.48 | 18.10 | 18.26 | 18.26 | 56,000 |
Dec 18, 2023 | 17.69 | 17.97 | 17.69 | 17.96 | 17.96 | 63,300 |
Dec 15, 2023 | 18.16 | 18.16 | 17.75 | 17.82 | 17.82 | 49,800 |
Dec 14, 2023 | 17.55 | 18.25 | 17.55 | 18.06 | 18.06 | 52,400 |
Dec 13, 2023 | 17.49 | 17.91 | 17.37 | 17.90 | 17.90 | 79,600 |
Dec 12, 2023 | 16.96 | 18.00 | 16.96 | 17.46 | 17.46 | 106,700 |
Dec 11, 2023 | 17.09 | 17.40 | 17.09 | 17.40 | 17.40 | 208,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |