Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.10 | 13.36 | 12.41 | 12.75 | 12.75 | 715,854 |
May 02, 2024 | 12.25 | 12.80 | 12.02 | 12.71 | 12.71 | 984,100 |
May 01, 2024 | 12.51 | 12.77 | 12.08 | 12.15 | 12.15 | 536,400 |
Apr 30, 2024 | 13.04 | 13.10 | 12.44 | 12.45 | 12.45 | 655,400 |
Apr 29, 2024 | 13.15 | 13.68 | 13.11 | 13.34 | 13.34 | 587,400 |
Apr 26, 2024 | 13.73 | 13.85 | 12.96 | 13.04 | 13.04 | 954,700 |
Apr 25, 2024 | 12.52 | 12.71 | 11.85 | 12.62 | 12.62 | 709,800 |
Apr 24, 2024 | 13.18 | 13.27 | 12.76 | 12.78 | 12.78 | 780,100 |
Apr 23, 2024 | 13.12 | 13.57 | 13.02 | 13.21 | 13.21 | 610,500 |
Apr 22, 2024 | 13.34 | 13.55 | 13.03 | 13.24 | 13.24 | 487,600 |
Apr 19, 2024 | 13.43 | 13.88 | 13.40 | 13.46 | 13.46 | 398,100 |
Apr 18, 2024 | 13.38 | 13.89 | 13.17 | 13.60 | 13.60 | 401,300 |
Apr 17, 2024 | 13.70 | 13.97 | 13.31 | 13.33 | 13.33 | 419,000 |
Apr 16, 2024 | 13.54 | 13.68 | 13.10 | 13.60 | 13.60 | 512,400 |
Apr 15, 2024 | 14.37 | 14.54 | 13.62 | 13.72 | 13.72 | 528,200 |
Apr 12, 2024 | 14.50 | 15.07 | 14.11 | 14.30 | 14.30 | 488,100 |
Apr 11, 2024 | 14.19 | 14.54 | 13.92 | 14.48 | 14.48 | 492,300 |
Apr 10, 2024 | 14.26 | 14.27 | 13.78 | 14.03 | 14.03 | 721,500 |
Apr 09, 2024 | 13.94 | 14.87 | 13.90 | 14.85 | 14.85 | 671,400 |
Apr 08, 2024 | 14.49 | 14.64 | 13.54 | 13.96 | 13.96 | 939,700 |
Apr 05, 2024 | 14.21 | 14.43 | 14.09 | 14.26 | 14.26 | 423,800 |
Apr 04, 2024 | 14.35 | 14.55 | 14.09 | 14.29 | 14.29 | 507,900 |
Apr 03, 2024 | 14.41 | 14.75 | 14.15 | 14.29 | 14.29 | 506,800 |
Apr 02, 2024 | 15.37 | 15.42 | 14.50 | 14.66 | 14.66 | 527,100 |
Apr 01, 2024 | 15.89 | 15.89 | 15.04 | 15.56 | 15.56 | 671,900 |
Mar 28, 2024 | 15.62 | 16.08 | 15.45 | 15.74 | 15.74 | 854,900 |
Mar 27, 2024 | 13.75 | 15.52 | 13.66 | 15.51 | 15.51 | 1,597,100 |
Mar 26, 2024 | 14.61 | 14.70 | 13.60 | 13.69 | 13.69 | 1,915,300 |
Mar 25, 2024 | 16.31 | 16.69 | 14.15 | 14.55 | 14.55 | 3,829,600 |
Mar 22, 2024 | 17.50 | 17.69 | 17.31 | 17.55 | 17.55 | 430,200 |
Mar 21, 2024 | 17.81 | 17.99 | 17.25 | 17.80 | 17.80 | 611,100 |
Mar 20, 2024 | 17.25 | 18.06 | 17.17 | 17.64 | 17.64 | 887,400 |
Mar 19, 2024 | 17.78 | 18.16 | 17.31 | 17.38 | 17.38 | 1,141,600 |
Mar 18, 2024 | 18.85 | 19.02 | 17.86 | 17.98 | 17.98 | 1,066,200 |
Mar 15, 2024 | 19.09 | 19.86 | 18.77 | 18.80 | 18.80 | 1,461,500 |
Mar 14, 2024 | 20.00 | 20.24 | 18.69 | 19.12 | 19.12 | 908,400 |
Mar 13, 2024 | 20.85 | 21.48 | 20.25 | 20.25 | 20.25 | 362,900 |
Mar 12, 2024 | 21.08 | 21.20 | 20.73 | 20.88 | 20.88 | 318,900 |
Mar 11, 2024 | 20.81 | 21.47 | 20.81 | 21.07 | 21.07 | 516,300 |
Mar 08, 2024 | 22.19 | 22.45 | 20.88 | 20.89 | 20.89 | 524,900 |
Mar 08, 2024 | 0.15 Dividend | |||||
Mar 07, 2024 | 22.16 | 23.00 | 22.04 | 22.07 | 21.92 | 624,500 |
Mar 06, 2024 | 21.51 | 21.89 | 21.17 | 21.89 | 21.74 | 397,300 |
Mar 05, 2024 | 22.19 | 22.25 | 20.73 | 21.11 | 20.97 | 848,000 |
Mar 04, 2024 | 22.90 | 23.37 | 22.47 | 22.61 | 22.46 | 780,000 |
Mar 01, 2024 | 23.00 | 23.59 | 22.56 | 23.57 | 23.41 | 364,400 |
Feb 29, 2024 | 22.51 | 22.87 | 22.26 | 22.80 | 22.65 | 328,200 |
Feb 28, 2024 | 22.25 | 22.75 | 22.03 | 22.04 | 21.89 | 335,200 |
Feb 27, 2024 | 22.08 | 22.55 | 22.03 | 22.43 | 22.28 | 303,500 |
Feb 26, 2024 | 21.86 | 22.35 | 21.54 | 21.79 | 21.64 | 261,100 |
Feb 23, 2024 | 21.12 | 22.17 | 20.94 | 22.04 | 21.89 | 274,300 |
Feb 22, 2024 | 21.47 | 21.58 | 21.05 | 21.13 | 20.99 | 432,900 |
Feb 21, 2024 | 22.50 | 22.65 | 21.44 | 21.60 | 21.45 | 274,800 |
Feb 20, 2024 | 22.25 | 22.83 | 22.02 | 22.59 | 22.44 | 473,100 |
Feb 16, 2024 | 22.69 | 23.17 | 22.43 | 22.69 | 22.54 | 492,600 |
Feb 15, 2024 | 21.75 | 22.83 | 21.75 | 22.75 | 22.60 | 524,500 |
Feb 14, 2024 | 20.92 | 21.57 | 20.77 | 21.50 | 21.35 | 446,500 |
Feb 13, 2024 | 22.05 | 22.13 | 20.58 | 20.68 | 20.54 | 940,100 |
Feb 12, 2024 | 20.60 | 23.19 | 20.58 | 22.78 | 22.63 | 970,900 |
Feb 09, 2024 | 21.30 | 21.56 | 20.63 | 20.70 | 20.56 | 1,080,700 |
Feb 08, 2024 | 21.15 | 21.91 | 19.00 | 21.25 | 21.11 | 2,045,600 |
Feb 07, 2024 | 22.54 | 22.80 | 22.39 | 22.56 | 22.41 | 503,500 |
Feb 06, 2024 | 22.12 | 23.04 | 22.12 | 22.43 | 22.28 | 576,900 |
Feb 05, 2024 | 22.53 | 22.71 | 22.10 | 22.28 | 22.13 | 511,700 |
Feb 02, 2024 | 22.62 | 23.16 | 22.40 | 23.01 | 22.85 | 372,400 |
Feb 01, 2024 | 22.60 | 23.13 | 22.37 | 22.97 | 22.81 | 598,900 |
Jan 31, 2024 | 23.52 | 23.71 | 22.45 | 22.49 | 22.34 | 639,800 |
Jan 30, 2024 | 23.58 | 23.99 | 23.38 | 23.50 | 23.34 | 779,300 |
Jan 29, 2024 | 22.99 | 23.77 | 22.78 | 23.73 | 23.57 | 357,200 |
Jan 26, 2024 | 22.36 | 23.24 | 22.36 | 23.04 | 22.88 | 510,500 |
Jan 25, 2024 | 21.92 | 22.10 | 21.57 | 22.10 | 21.95 | 351,500 |
Jan 24, 2024 | 21.97 | 21.98 | 21.25 | 21.59 | 21.44 | 440,600 |
Jan 23, 2024 | 21.31 | 21.41 | 20.76 | 21.19 | 21.05 | 418,900 |
Jan 22, 2024 | 21.05 | 21.30 | 20.75 | 20.83 | 20.69 | 693,100 |
Jan 19, 2024 | 21.02 | 21.29 | 20.33 | 21.16 | 21.02 | 775,600 |
Jan 18, 2024 | 20.06 | 20.95 | 19.92 | 20.88 | 20.74 | 983,100 |
Jan 17, 2024 | 19.02 | 19.88 | 18.88 | 19.79 | 19.66 | 1,007,600 |
Jan 16, 2024 | 20.05 | 20.20 | 19.20 | 19.47 | 19.34 | 723,600 |
Jan 12, 2024 | 20.30 | 20.67 | 20.02 | 20.45 | 20.31 | 469,500 |
Jan 11, 2024 | 20.44 | 20.44 | 19.90 | 19.99 | 19.85 | 526,600 |
Jan 10, 2024 | 20.35 | 20.81 | 20.00 | 20.61 | 20.47 | 659,700 |
Jan 09, 2024 | 21.51 | 21.51 | 20.50 | 20.55 | 20.41 | 806,800 |
Jan 08, 2024 | 22.42 | 22.48 | 21.58 | 21.84 | 21.69 | 811,600 |
Jan 05, 2024 | 23.00 | 23.20 | 22.40 | 22.54 | 22.39 | 626,500 |
Jan 04, 2024 | 24.22 | 24.40 | 23.30 | 23.30 | 23.14 | 607,000 |
Jan 03, 2024 | 24.30 | 25.02 | 23.91 | 24.10 | 23.94 | 901,000 |
Jan 02, 2024 | 25.12 | 25.52 | 24.78 | 24.91 | 24.74 | 474,300 |
Dec 29, 2023 | 25.95 | 26.03 | 25.26 | 25.32 | 25.15 | 329,800 |
Dec 28, 2023 | 26.13 | 26.39 | 25.99 | 26.12 | 25.94 | 280,200 |
Dec 27, 2023 | 26.70 | 26.79 | 26.24 | 26.32 | 26.14 | 236,400 |
Dec 26, 2023 | 26.40 | 26.90 | 26.10 | 26.69 | 26.51 | 320,200 |
Dec 22, 2023 | 26.59 | 26.94 | 26.23 | 26.37 | 26.19 | 308,600 |
Dec 21, 2023 | 26.32 | 26.60 | 26.02 | 26.44 | 26.26 | 511,000 |
Dec 20, 2023 | 26.23 | 26.80 | 25.78 | 25.90 | 25.72 | 473,000 |
Dec 19, 2023 | 26.72 | 27.10 | 25.67 | 26.35 | 26.17 | 620,100 |
Dec 18, 2023 | 26.26 | 26.82 | 26.00 | 26.44 | 26.26 | 526,100 |
Dec 15, 2023 | 25.94 | 26.31 | 25.70 | 26.16 | 25.98 | 1,111,800 |
Dec 14, 2023 | 25.37 | 27.25 | 25.19 | 25.84 | 25.66 | 694,000 |
Dec 13, 2023 | 23.88 | 24.74 | 23.25 | 24.70 | 24.53 | 608,000 |
Dec 12, 2023 | 24.42 | 24.43 | 23.79 | 23.94 | 23.78 | 377,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |