Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.02 | 17.33 | 16.81 | 16.97 | 16.97 | 31,777 |
Apr 30, 2024 | 17.88 | 17.92 | 17.20 | 17.27 | 17.27 | 30,750 |
Apr 29, 2024 | 18.45 | 18.66 | 18.25 | 18.64 | 18.64 | 14,743 |
Apr 26, 2024 | 18.59 | 18.78 | 18.45 | 18.64 | 18.64 | 31,086 |
Apr 25, 2024 | 18.47 | 18.90 | 18.40 | 18.86 | 18.86 | 22,044 |
Apr 24, 2024 | 19.29 | 19.39 | 18.55 | 18.66 | 18.66 | 24,222 |
Apr 23, 2024 | 19.22 | 19.56 | 19.15 | 19.30 | 19.30 | 27,365 |
Apr 22, 2024 | 19.20 | 19.37 | 19.05 | 19.20 | 19.20 | 46,945 |
Apr 19, 2024 | 18.89 | 18.89 | 18.50 | 18.68 | 18.68 | 40,165 |
Apr 18, 2024 | 18.17 | 18.57 | 18.02 | 18.42 | 18.42 | 26,065 |
Apr 17, 2024 | 18.21 | 18.30 | 17.49 | 17.88 | 17.88 | 64,597 |
Apr 16, 2024 | 18.49 | 18.53 | 18.02 | 18.29 | 18.29 | 22,961 |
Apr 15, 2024 | 19.33 | 19.39 | 18.22 | 18.50 | 18.50 | 67,305 |
Apr 12, 2024 | 20.70 | 20.70 | 18.75 | 19.38 | 19.38 | 46,891 |
Apr 11, 2024 | 21.00 | 21.07 | 20.64 | 20.84 | 20.84 | 28,871 |
Apr 10, 2024 | 20.20 | 20.80 | 20.14 | 20.79 | 20.79 | 19,045 |
Apr 09, 2024 | 21.25 | 21.26 | 20.41 | 20.60 | 20.60 | 32,141 |
Apr 08, 2024 | 21.67 | 21.67 | 21.33 | 21.67 | 21.67 | 107,853 |
Apr 05, 2024 | 19.74 | 20.02 | 19.60 | 19.82 | 19.82 | 35,593 |
Apr 04, 2024 | 19.95 | 20.48 | 19.95 | 20.13 | 20.13 | 28,701 |
Apr 03, 2024 | 19.61 | 19.89 | 19.47 | 19.60 | 19.60 | 21,227 |
Apr 02, 2024 | 19.30 | 19.67 | 19.20 | 19.50 | 19.50 | 39,933 |
Apr 01, 2024 | 21.10 | 21.10 | 20.30 | 20.69 | 20.69 | 45,688 |
Mar 28, 2024 | 21.27 | 21.41 | 21.08 | 21.16 | 21.16 | 28,969 |
Mar 27, 2024 | 21.29 | 21.65 | 20.48 | 20.57 | 20.57 | 39,497 |
Mar 26, 2024 | 21.36 | 21.45 | 20.90 | 20.94 | 20.94 | 40,616 |
Mar 25, 2024 | 20.14 | 21.44 | 20.14 | 21.42 | 21.42 | 65,439 |
Mar 22, 2024 | 19.73 | 19.73 | 19.14 | 19.45 | 19.45 | 34,528 |
Mar 21, 2024 | 20.64 | 20.67 | 19.85 | 19.97 | 19.97 | 53,108 |
Mar 20, 2024 | 19.20 | 19.94 | 18.65 | 19.92 | 19.92 | 87,687 |
Mar 20, 2024 | 0.087614 Dividend | |||||
Mar 19, 2024 | 19.51 | 19.85 | 18.96 | 19.65 | 19.56 | 121,174 |
Mar 18, 2024 | 20.86 | 21.02 | 20.32 | 20.47 | 20.38 | 81,850 |
Mar 15, 2024 | 21.01 | 21.98 | 21.01 | 21.41 | 21.31 | 83,440 |
Mar 14, 2024 | 22.74 | 22.74 | 21.41 | 21.73 | 21.63 | 88,388 |
Mar 13, 2024 | 22.97 | 23.07 | 22.66 | 23.07 | 22.97 | 58,539 |
Mar 12, 2024 | 22.98 | 23.09 | 21.82 | 22.66 | 22.56 | 114,136 |
Mar 11, 2024 | 23.13 | 23.25 | 22.77 | 22.98 | 22.88 | 191,861 |
Mar 08, 2024 | 22.21 | 22.61 | 21.47 | 22.30 | 22.20 | 102,839 |
Mar 07, 2024 | 21.70 | 22.03 | 21.40 | 22.01 | 21.91 | 92,228 |
Mar 06, 2024 | 21.61 | 21.83 | 21.05 | 21.68 | 21.58 | 167,473 |
Mar 05, 2024 | 21.55 | 21.97 | 18.60 | 19.52 | 19.43 | 186,165 |
Mar 04, 2024 | 20.29 | 21.10 | 20.29 | 21.01 | 20.92 | 124,828 |
Mar 01, 2024 | 19.89 | 19.96 | 19.40 | 19.90 | 19.81 | 99,912 |
Feb 29, 2024 | 20.04 | 20.10 | 19.20 | 19.58 | 19.49 | 99,890 |
Feb 28, 2024 | 19.17 | 20.16 | 18.71 | 18.98 | 18.90 | 173,700 |
Feb 27, 2024 | 18.42 | 18.49 | 18.16 | 18.34 | 18.26 | 71,467 |
Feb 26, 2024 | 16.93 | 17.89 | 16.80 | 17.85 | 17.77 | 86,163 |
Feb 23, 2024 | 16.65 | 16.65 | 16.39 | 16.60 | 16.53 | 36,944 |
Feb 22, 2024 | 16.58 | 16.95 | 16.50 | 16.92 | 16.84 | 61,983 |
Feb 21, 2024 | 16.39 | 16.58 | 16.34 | 16.40 | 16.33 | 42,617 |
Feb 20, 2024 | 16.92 | 16.92 | 16.41 | 16.86 | 16.78 | 74,012 |
Feb 16, 2024 | 16.44 | 16.52 | 16.19 | 16.27 | 16.20 | 48,293 |
Feb 15, 2024 | 16.55 | 16.65 | 16.33 | 16.42 | 16.35 | 120,850 |
Feb 14, 2024 | 16.15 | 16.28 | 16.07 | 16.23 | 16.16 | 87,360 |
Feb 13, 2024 | 15.27 | 15.47 | 15.22 | 15.46 | 15.39 | 89,467 |
Feb 12, 2024 | 14.85 | 15.64 | 14.85 | 15.61 | 15.54 | 59,865 |
Feb 09, 2024 | 14.61 | 14.95 | 14.61 | 14.78 | 14.71 | 73,268 |
Feb 08, 2024 | 14.18 | 14.36 | 14.13 | 14.28 | 14.22 | 57,436 |
Feb 07, 2024 | 13.62 | 14.11 | 13.62 | 14.06 | 14.00 | 38,380 |
Feb 06, 2024 | 13.57 | 13.77 | 13.57 | 13.73 | 13.67 | 33,419 |
Feb 05, 2024 | 13.65 | 13.65 | 13.31 | 13.34 | 13.28 | 64,292 |
Feb 02, 2024 | 13.43 | 13.59 | 13.35 | 13.47 | 13.41 | 15,188 |
Feb 01, 2024 | 13.29 | 13.55 | 13.29 | 13.45 | 13.39 | 30,249 |
Jan 31, 2024 | 13.48 | 13.71 | 13.35 | 13.38 | 13.32 | 54,646 |
Jan 30, 2024 | 13.63 | 13.84 | 13.57 | 13.82 | 13.76 | 130,002 |
Jan 29, 2024 | 13.11 | 13.55 | 13.09 | 13.52 | 13.46 | 52,034 |
Jan 26, 2024 | 13.09 | 13.29 | 13.03 | 13.23 | 13.17 | 39,109 |
Jan 25, 2024 | 12.69 | 12.77 | 12.55 | 12.72 | 12.66 | 27,593 |
Jan 24, 2024 | 12.72 | 12.86 | 12.63 | 12.65 | 12.59 | 37,608 |
Jan 23, 2024 | 12.47 | 12.71 | 12.40 | 12.56 | 12.50 | 82,394 |
Jan 22, 2024 | 13.25 | 13.36 | 12.92 | 13.13 | 13.07 | 117,437 |
Jan 19, 2024 | 13.70 | 13.90 | 13.37 | 13.76 | 13.70 | 136,369 |
Jan 18, 2024 | 14.04 | 14.12 | 13.44 | 13.57 | 13.51 | 98,496 |
Jan 17, 2024 | 14.14 | 14.25 | 14.00 | 14.13 | 14.07 | 204,840 |
Jan 16, 2024 | 14.11 | 14.37 | 13.90 | 14.33 | 14.27 | 136,141 |
Jan 12, 2024 | 15.18 | 15.18 | 14.29 | 14.38 | 14.32 | 112,378 |
Jan 11, 2024 | 15.30 | 15.63 | 14.72 | 14.94 | 14.87 | 605,362 |
Jan 10, 2024 | 14.17 | 14.61 | 14.03 | 14.52 | 14.46 | 299,777 |
Jan 09, 2024 | 14.02 | 14.03 | 13.89 | 13.93 | 13.87 | 84,455 |
Jan 08, 2024 | 13.77 | 14.34 | 13.67 | 14.27 | 14.21 | 78,542 |
Jan 05, 2024 | 13.46 | 13.59 | 13.25 | 13.50 | 13.44 | 43,434 |
Jan 04, 2024 | 13.38 | 13.80 | 13.33 | 13.64 | 13.58 | 57,109 |
Jan 03, 2024 | 13.08 | 13.44 | 13.04 | 13.25 | 13.19 | 63,516 |
Jan 02, 2024 | 14.30 | 14.34 | 14.01 | 14.03 | 13.97 | 89,864 |
Dec 29, 2023 | 13.70 | 13.81 | 13.29 | 13.38 | 13.32 | 73,412 |
Dec 28, 2023 | 13.80 | 13.83 | 13.65 | 13.68 | 13.62 | 93,509 |
Dec 27, 2023 | 13.61 | 13.88 | 13.60 | 13.85 | 13.79 | 67,084 |
Dec 26, 2023 | 13.42 | 13.42 | 13.04 | 13.22 | 13.16 | 71,585 |
Dec 22, 2023 | 13.66 | 13.90 | 13.66 | 13.77 | 13.71 | 119,219 |
Dec 21, 2023 | 13.58 | 13.58 | 13.41 | 13.54 | 13.48 | 124,635 |
Dec 20, 2023 | 13.83 | 14.49 | 13.23 | 13.35 | 13.29 | 325,036 |
Dec 20, 2023 | 1.949383 Dividend | |||||
Dec 19, 2023 | 15.21 | 15.25 | 14.82 | 15.00 | 12.99 | 83,099 |
Dec 18, 2023 | 14.82 | 15.02 | 14.77 | 15.01 | 13.00 | 98,615 |
Dec 15, 2023 | 15.34 | 15.34 | 15.14 | 15.30 | 13.25 | 37,029 |
Dec 14, 2023 | 15.52 | 15.75 | 15.41 | 15.58 | 13.49 | 52,338 |
Dec 13, 2023 | 14.99 | 15.50 | 14.99 | 15.49 | 13.42 | 33,407 |
Dec 12, 2023 | 15.10 | 15.13 | 14.77 | 14.93 | 12.93 | 39,170 |
Dec 11, 2023 | 15.22 | 15.23 | 14.73 | 14.87 | 12.88 | 96,090 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |