Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.23 | 15.62 | 15.11 | 15.56 | 15.56 | 80,299 |
May 02, 2024 | 14.83 | 15.23 | 14.70 | 15.19 | 15.19 | 90,800 |
May 01, 2024 | 14.49 | 15.03 | 14.49 | 14.81 | 14.81 | 111,200 |
Apr 30, 2024 | 14.20 | 14.84 | 14.11 | 14.36 | 14.36 | 117,400 |
Apr 29, 2024 | 15.35 | 15.60 | 14.21 | 14.44 | 14.44 | 177,000 |
Apr 26, 2024 | 15.53 | 15.71 | 15.38 | 15.44 | 15.44 | 54,100 |
Apr 25, 2024 | 15.62 | 15.70 | 15.33 | 15.43 | 15.43 | 93,300 |
Apr 24, 2024 | 15.55 | 15.89 | 15.55 | 15.86 | 15.86 | 65,300 |
Apr 23, 2024 | 15.37 | 15.94 | 15.37 | 15.74 | 15.74 | 65,000 |
Apr 22, 2024 | 15.47 | 15.71 | 15.42 | 15.47 | 15.47 | 45,400 |
Apr 19, 2024 | 15.15 | 15.55 | 15.01 | 15.52 | 15.52 | 70,600 |
Apr 18, 2024 | 15.09 | 15.27 | 15.09 | 15.17 | 15.17 | 61,800 |
Apr 17, 2024 | 15.13 | 15.22 | 14.98 | 15.00 | 15.00 | 54,700 |
Apr 16, 2024 | 15.04 | 15.08 | 14.83 | 15.00 | 15.00 | 54,400 |
Apr 15, 2024 | 14.99 | 15.12 | 14.99 | 15.04 | 15.04 | 69,700 |
Apr 12, 2024 | 14.81 | 15.01 | 14.66 | 14.99 | 14.99 | 41,000 |
Apr 11, 2024 | 15.01 | 15.08 | 14.69 | 14.85 | 14.85 | 76,700 |
Apr 10, 2024 | 15.28 | 15.30 | 14.61 | 15.01 | 15.01 | 98,500 |
Apr 09, 2024 | 15.59 | 15.71 | 15.43 | 15.70 | 15.70 | 46,200 |
Apr 08, 2024 | 15.29 | 15.79 | 15.29 | 15.59 | 15.59 | 40,900 |
Apr 05, 2024 | 15.68 | 15.68 | 15.34 | 15.34 | 15.34 | 51,000 |
Apr 04, 2024 | 16.10 | 16.22 | 15.64 | 15.72 | 15.72 | 58,300 |
Apr 03, 2024 | 15.91 | 16.22 | 15.91 | 15.97 | 15.97 | 36,400 |
Apr 02, 2024 | 16.22 | 16.23 | 15.90 | 16.04 | 16.04 | 74,200 |
Apr 01, 2024 | 16.65 | 16.65 | 16.28 | 16.39 | 16.39 | 72,300 |
Mar 28, 2024 | 16.58 | 16.86 | 16.58 | 16.77 | 16.77 | 97,300 |
Mar 27, 2024 | 15.94 | 16.67 | 15.94 | 16.67 | 16.67 | 59,500 |
Mar 26, 2024 | 16.30 | 16.30 | 15.80 | 15.86 | 15.86 | 56,500 |
Mar 25, 2024 | 16.10 | 16.31 | 16.00 | 16.16 | 16.16 | 36,800 |
Mar 22, 2024 | 16.75 | 16.75 | 16.02 | 16.04 | 16.04 | 42,200 |
Mar 21, 2024 | 16.78 | 16.83 | 16.58 | 16.68 | 16.68 | 65,300 |
Mar 20, 2024 | 16.05 | 16.65 | 15.87 | 16.52 | 16.52 | 115,700 |
Mar 19, 2024 | 16.25 | 16.43 | 16.11 | 16.11 | 16.11 | 78,500 |
Mar 18, 2024 | 16.84 | 17.66 | 16.24 | 16.27 | 16.27 | 68,100 |
Mar 15, 2024 | 16.53 | 17.07 | 16.53 | 16.86 | 16.86 | 238,700 |
Mar 14, 2024 | 16.68 | 16.88 | 16.47 | 16.50 | 16.50 | 63,900 |
Mar 13, 2024 | 16.71 | 16.81 | 16.60 | 16.76 | 16.76 | 43,900 |
Mar 12, 2024 | 16.93 | 17.07 | 16.70 | 16.76 | 16.76 | 44,300 |
Mar 11, 2024 | 16.91 | 17.25 | 16.91 | 17.08 | 17.08 | 66,700 |
Mar 08, 2024 | 17.27 | 17.34 | 16.95 | 16.99 | 16.99 | 57,500 |
Mar 07, 2024 | 17.29 | 17.57 | 16.95 | 17.00 | 17.00 | 56,700 |
Mar 06, 2024 | 17.11 | 17.42 | 16.68 | 17.03 | 17.03 | 135,700 |
Mar 05, 2024 | 16.55 | 17.32 | 16.45 | 17.04 | 17.04 | 140,000 |
Mar 04, 2024 | 16.57 | 16.99 | 16.48 | 16.55 | 16.55 | 67,700 |
Mar 01, 2024 | 16.50 | 16.69 | 16.25 | 16.61 | 16.61 | 89,700 |
Feb 29, 2024 | 16.81 | 17.07 | 16.47 | 16.61 | 16.61 | 93,400 |
Feb 28, 2024 | 16.50 | 16.82 | 16.50 | 16.51 | 16.51 | 44,700 |
Feb 27, 2024 | 17.04 | 17.19 | 16.51 | 16.57 | 16.57 | 76,400 |
Feb 26, 2024 | 17.03 | 17.26 | 16.56 | 16.81 | 16.81 | 55,600 |
Feb 23, 2024 | 17.05 | 17.33 | 16.83 | 17.15 | 17.15 | 55,800 |
Feb 22, 2024 | 17.17 | 17.24 | 16.92 | 17.01 | 17.01 | 48,600 |
Feb 21, 2024 | 17.47 | 17.51 | 17.13 | 17.24 | 17.24 | 59,700 |
Feb 20, 2024 | 17.34 | 17.73 | 17.34 | 17.45 | 17.45 | 38,500 |
Feb 16, 2024 | 17.69 | 17.88 | 17.51 | 17.59 | 17.59 | 66,400 |
Feb 15, 2024 | 17.32 | 18.01 | 17.26 | 17.90 | 17.90 | 85,900 |
Feb 14, 2024 | 17.03 | 17.15 | 16.85 | 17.13 | 17.13 | 41,600 |
Feb 13, 2024 | 17.47 | 17.98 | 16.70 | 16.78 | 16.78 | 80,900 |
Feb 12, 2024 | 17.45 | 18.13 | 17.45 | 17.96 | 17.96 | 69,800 |
Feb 09, 2024 | 17.48 | 17.60 | 17.06 | 17.53 | 17.53 | 61,900 |
Feb 08, 2024 | 17.37 | 17.47 | 17.09 | 17.31 | 17.31 | 36,600 |
Feb 07, 2024 | 17.57 | 17.58 | 16.94 | 17.30 | 17.30 | 65,800 |
Feb 07, 2024 | 0.25 Dividend | |||||
Feb 06, 2024 | 18.40 | 18.50 | 17.95 | 17.99 | 17.74 | 64,000 |
Feb 05, 2024 | 18.45 | 18.62 | 18.17 | 18.40 | 18.14 | 62,300 |
Feb 02, 2024 | 18.57 | 19.01 | 18.51 | 18.73 | 18.47 | 74,900 |
Feb 01, 2024 | 19.66 | 19.66 | 18.20 | 18.91 | 18.65 | 120,100 |
Jan 31, 2024 | 19.84 | 20.22 | 19.31 | 19.58 | 19.31 | 122,500 |
Jan 30, 2024 | 20.22 | 20.38 | 19.82 | 20.24 | 19.96 | 77,600 |
Jan 29, 2024 | 19.65 | 21.03 | 19.57 | 20.31 | 20.03 | 105,500 |
Jan 26, 2024 | 21.00 | 21.08 | 20.70 | 21.04 | 20.75 | 27,200 |
Jan 25, 2024 | 21.01 | 21.01 | 20.35 | 20.85 | 20.56 | 49,300 |
Jan 24, 2024 | 20.72 | 20.76 | 20.30 | 20.68 | 20.39 | 40,600 |
Jan 23, 2024 | 20.97 | 20.97 | 20.30 | 20.43 | 20.15 | 31,500 |
Jan 22, 2024 | 20.55 | 20.83 | 20.42 | 20.79 | 20.50 | 36,900 |
Jan 19, 2024 | 20.28 | 20.36 | 20.03 | 20.30 | 20.02 | 24,700 |
Jan 18, 2024 | 20.14 | 20.26 | 20.00 | 20.14 | 19.86 | 22,800 |
Jan 17, 2024 | 19.76 | 20.16 | 19.76 | 20.09 | 19.81 | 42,700 |
Jan 16, 2024 | 20.13 | 20.38 | 20.00 | 20.13 | 19.85 | 31,400 |
Jan 12, 2024 | 20.68 | 21.53 | 20.03 | 20.36 | 20.08 | 34,500 |
Jan 11, 2024 | 20.44 | 20.92 | 20.21 | 20.55 | 20.26 | 35,900 |
Jan 10, 2024 | 20.56 | 20.64 | 20.43 | 20.63 | 20.34 | 21,300 |
Jan 09, 2024 | 21.04 | 21.13 | 20.63 | 20.70 | 20.41 | 35,500 |
Jan 08, 2024 | 21.50 | 21.71 | 21.07 | 21.18 | 20.89 | 28,100 |
Jan 05, 2024 | 21.33 | 22.05 | 21.29 | 21.63 | 21.33 | 90,500 |
Jan 04, 2024 | 21.36 | 21.65 | 21.35 | 21.50 | 21.20 | 46,500 |
Jan 03, 2024 | 21.77 | 21.90 | 21.34 | 21.34 | 21.04 | 40,200 |
Jan 02, 2024 | 21.78 | 22.27 | 21.60 | 21.90 | 21.60 | 40,800 |
Dec 29, 2023 | 22.35 | 22.48 | 21.99 | 22.02 | 21.71 | 35,600 |
Dec 28, 2023 | 22.18 | 22.53 | 22.18 | 22.47 | 22.16 | 33,200 |
Dec 27, 2023 | 22.42 | 22.68 | 22.00 | 22.34 | 22.03 | 31,100 |
Dec 26, 2023 | 22.17 | 22.58 | 22.17 | 22.45 | 22.14 | 43,600 |
Dec 22, 2023 | 22.16 | 22.45 | 21.94 | 22.23 | 21.92 | 46,600 |
Dec 21, 2023 | 22.02 | 22.30 | 21.85 | 22.08 | 21.77 | 42,100 |
Dec 20, 2023 | 21.83 | 22.79 | 21.75 | 21.81 | 21.51 | 58,000 |
Dec 19, 2023 | 21.70 | 22.07 | 21.59 | 21.99 | 21.68 | 74,000 |
Dec 18, 2023 | 21.77 | 22.00 | 21.49 | 21.64 | 21.34 | 29,100 |
Dec 15, 2023 | 22.41 | 22.41 | 21.33 | 21.56 | 21.26 | 228,100 |
Dec 14, 2023 | 22.29 | 23.24 | 22.00 | 22.30 | 21.99 | 65,100 |
Dec 13, 2023 | 20.08 | 21.84 | 20.08 | 21.74 | 21.44 | 122,800 |
Dec 12, 2023 | 20.49 | 20.65 | 20.15 | 20.23 | 19.95 | 22,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |