Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.02 | 21.26 | 20.90 | 20.94 | 20.94 | 79,431 |
May 02, 2024 | 20.66 | 21.30 | 20.60 | 21.04 | 21.04 | 205,836 |
May 02, 2024 | 0.1 Dividend | |||||
Apr 30, 2024 | 20.02 | 20.74 | 20.02 | 20.54 | 20.44 | 124,608 |
Apr 29, 2024 | 19.21 | 20.30 | 19.21 | 20.00 | 19.90 | 221,419 |
Apr 26, 2024 | 19.16 | 19.88 | 18.99 | 19.28 | 19.19 | 214,475 |
Apr 25, 2024 | 18.81 | 18.95 | 18.52 | 18.63 | 18.54 | 69,644 |
Apr 24, 2024 | 19.06 | 19.06 | 18.81 | 18.91 | 18.82 | 56,586 |
Apr 23, 2024 | 19.20 | 19.20 | 18.86 | 18.92 | 18.83 | 70,089 |
Apr 22, 2024 | 19.00 | 19.15 | 18.85 | 18.98 | 18.89 | 75,635 |
Apr 19, 2024 | 18.50 | 18.95 | 18.48 | 18.89 | 18.80 | 77,659 |
Apr 18, 2024 | 18.93 | 18.93 | 18.49 | 18.73 | 18.64 | 83,057 |
Apr 17, 2024 | 18.69 | 18.96 | 18.66 | 18.83 | 18.74 | 76,840 |
Apr 16, 2024 | 18.65 | 18.76 | 18.51 | 18.70 | 18.61 | 136,729 |
Apr 15, 2024 | 19.29 | 19.30 | 18.78 | 18.96 | 18.87 | 95,522 |
Apr 12, 2024 | 19.68 | 19.76 | 18.98 | 19.25 | 19.16 | 138,121 |
Apr 11, 2024 | 19.81 | 20.10 | 19.48 | 19.51 | 19.42 | 88,241 |
Apr 10, 2024 | 19.96 | 20.58 | 19.65 | 19.78 | 19.68 | 224,978 |
Apr 09, 2024 | 19.70 | 19.84 | 19.51 | 19.80 | 19.70 | 118,551 |
Apr 08, 2024 | 19.63 | 19.83 | 19.56 | 19.68 | 19.58 | 44,303 |
Apr 05, 2024 | 19.88 | 19.93 | 19.45 | 19.64 | 19.54 | 90,145 |
Apr 04, 2024 | 20.20 | 20.20 | 19.83 | 20.14 | 20.04 | 77,830 |
Apr 03, 2024 | 19.97 | 20.04 | 19.61 | 20.02 | 19.92 | 78,911 |
Apr 02, 2024 | 20.02 | 20.22 | 19.78 | 19.87 | 19.77 | 86,489 |
Mar 28, 2024 | 19.90 | 20.14 | 19.64 | 19.85 | 19.75 | 81,147 |
Mar 27, 2024 | 20.02 | 20.10 | 19.70 | 19.83 | 19.73 | 56,119 |
Mar 26, 2024 | 20.16 | 20.16 | 19.89 | 19.95 | 19.85 | 64,612 |
Mar 25, 2024 | 19.50 | 20.20 | 19.34 | 20.12 | 20.02 | 116,919 |
Mar 22, 2024 | 19.50 | 19.87 | 19.43 | 19.53 | 19.43 | 54,276 |
Mar 21, 2024 | 19.47 | 19.80 | 19.47 | 19.65 | 19.55 | 75,273 |
Mar 20, 2024 | 19.08 | 19.40 | 19.03 | 19.23 | 19.14 | 50,296 |
Mar 19, 2024 | 19.30 | 19.30 | 18.94 | 19.25 | 19.16 | 76,104 |
Mar 18, 2024 | 19.40 | 19.42 | 19.15 | 19.27 | 19.18 | 41,548 |
Mar 15, 2024 | 19.14 | 19.46 | 19.13 | 19.30 | 19.21 | 125,733 |
Mar 14, 2024 | 19.64 | 19.67 | 19.23 | 19.23 | 19.14 | 96,799 |
Mar 13, 2024 | 19.97 | 20.10 | 19.42 | 19.58 | 19.48 | 98,117 |
Mar 12, 2024 | 20.00 | 20.22 | 19.85 | 19.96 | 19.86 | 59,723 |
Mar 11, 2024 | 19.94 | 20.20 | 19.81 | 19.91 | 19.81 | 63,437 |
Mar 08, 2024 | 20.76 | 20.76 | 19.94 | 20.08 | 19.98 | 96,191 |
Mar 07, 2024 | 19.95 | 20.70 | 19.59 | 20.70 | 20.60 | 133,110 |
Mar 06, 2024 | 19.62 | 20.00 | 19.60 | 19.95 | 19.85 | 58,243 |
Mar 05, 2024 | 19.45 | 20.44 | 19.40 | 19.64 | 19.54 | 175,917 |
Mar 04, 2024 | 19.30 | 20.02 | 18.84 | 19.44 | 19.35 | 200,382 |
Mar 01, 2024 | 18.21 | 19.83 | 17.69 | 19.56 | 19.46 | 423,937 |
Feb 29, 2024 | 17.60 | 17.72 | 17.39 | 17.52 | 17.43 | 161,295 |
Feb 28, 2024 | 18.00 | 18.10 | 17.50 | 17.58 | 17.49 | 132,221 |
Feb 27, 2024 | 18.11 | 18.20 | 17.91 | 18.14 | 18.05 | 69,607 |
Feb 26, 2024 | 18.15 | 18.25 | 17.89 | 18.03 | 17.94 | 125,459 |
Feb 23, 2024 | 18.60 | 18.65 | 18.16 | 18.22 | 18.13 | 65,612 |
Feb 22, 2024 | 18.80 | 18.88 | 18.36 | 18.59 | 18.50 | 68,880 |
Feb 21, 2024 | 19.06 | 19.21 | 18.54 | 18.72 | 18.63 | 117,855 |
Feb 20, 2024 | 18.91 | 19.11 | 18.70 | 18.86 | 18.77 | 48,870 |
Feb 19, 2024 | 18.80 | 19.01 | 18.69 | 18.87 | 18.78 | 63,624 |
Feb 16, 2024 | 18.42 | 19.06 | 18.42 | 18.87 | 18.78 | 195,971 |
Feb 15, 2024 | 18.22 | 18.37 | 18.00 | 18.37 | 18.28 | 107,726 |
Feb 14, 2024 | 17.94 | 18.21 | 17.83 | 18.05 | 17.96 | 74,755 |
Feb 13, 2024 | 18.30 | 18.30 | 17.90 | 18.14 | 18.05 | 72,617 |
Feb 12, 2024 | 17.85 | 18.32 | 17.85 | 18.32 | 18.23 | 81,980 |
Feb 09, 2024 | 18.20 | 18.40 | 17.85 | 17.85 | 17.76 | 85,557 |
Feb 08, 2024 | 18.12 | 18.48 | 18.12 | 18.27 | 18.18 | 58,610 |
Feb 07, 2024 | 18.55 | 18.55 | 18.13 | 18.20 | 18.11 | 82,162 |
Feb 06, 2024 | 18.50 | 18.77 | 18.26 | 18.54 | 18.45 | 162,057 |
Feb 05, 2024 | 17.95 | 18.78 | 17.95 | 18.33 | 18.24 | 151,137 |
Feb 02, 2024 | 17.63 | 18.61 | 17.60 | 17.98 | 17.89 | 269,226 |
Feb 01, 2024 | 17.85 | 18.00 | 17.15 | 17.20 | 17.12 | 239,659 |
Jan 31, 2024 | 17.91 | 18.83 | 17.78 | 18.03 | 17.94 | 495,289 |
Jan 30, 2024 | 19.15 | 19.26 | 18.56 | 18.92 | 18.83 | 199,783 |
Jan 29, 2024 | 19.33 | 19.38 | 18.62 | 19.20 | 19.11 | 212,931 |
Jan 26, 2024 | 19.30 | 19.69 | 18.45 | 19.58 | 19.48 | 636,122 |
Jan 25, 2024 | 17.42 | 18.17 | 17.42 | 17.93 | 17.84 | 193,549 |
Jan 24, 2024 | 16.76 | 17.43 | 16.59 | 17.43 | 17.35 | 151,765 |
Jan 23, 2024 | 16.65 | 16.83 | 16.55 | 16.65 | 16.57 | 140,674 |
Jan 22, 2024 | 16.04 | 16.68 | 16.03 | 16.54 | 16.46 | 249,061 |
Jan 19, 2024 | 16.79 | 16.93 | 15.73 | 15.99 | 15.91 | 751,220 |
Jan 18, 2024 | 17.91 | 17.98 | 17.70 | 17.85 | 17.76 | 49,437 |
Jan 17, 2024 | 18.10 | 18.10 | 17.67 | 17.85 | 17.76 | 88,989 |
Jan 16, 2024 | 18.20 | 18.35 | 18.14 | 18.25 | 18.16 | 56,908 |
Jan 15, 2024 | 18.34 | 18.38 | 18.22 | 18.31 | 18.22 | 56,211 |
Jan 12, 2024 | 18.52 | 18.68 | 18.41 | 18.53 | 18.44 | 83,320 |
Jan 11, 2024 | 18.60 | 18.73 | 18.16 | 18.41 | 18.32 | 64,935 |
Jan 10, 2024 | 18.45 | 18.62 | 18.34 | 18.40 | 18.31 | 68,858 |
Jan 09, 2024 | 18.74 | 18.74 | 18.29 | 18.39 | 18.30 | 61,662 |
Jan 08, 2024 | 18.46 | 18.69 | 18.14 | 18.67 | 18.58 | 77,694 |
Jan 05, 2024 | 18.43 | 18.57 | 18.09 | 18.54 | 18.45 | 80,334 |
Jan 04, 2024 | 18.85 | 18.92 | 18.43 | 18.55 | 18.46 | 98,071 |
Jan 03, 2024 | 19.63 | 19.63 | 18.78 | 18.78 | 18.69 | 129,582 |
Jan 02, 2024 | 19.48 | 19.95 | 19.40 | 19.62 | 19.52 | 162,394 |
Dec 29, 2023 | 19.59 | 19.65 | 19.36 | 19.38 | 19.29 | 75,671 |
Dec 28, 2023 | 19.26 | 19.65 | 19.21 | 19.56 | 19.46 | 95,691 |
Dec 27, 2023 | 19.26 | 19.45 | 18.99 | 19.25 | 19.16 | 147,607 |
Dec 22, 2023 | 19.20 | 19.43 | 19.11 | 19.36 | 19.27 | 106,596 |
Dec 21, 2023 | 18.75 | 19.45 | 18.69 | 19.35 | 19.26 | 178,403 |
Dec 20, 2023 | 18.96 | 19.02 | 18.52 | 18.97 | 18.88 | 136,530 |
Dec 19, 2023 | 18.67 | 19.40 | 18.67 | 18.94 | 18.85 | 179,135 |
Dec 18, 2023 | 18.60 | 18.92 | 18.38 | 18.64 | 18.55 | 122,072 |
Dec 15, 2023 | 18.74 | 19.11 | 18.61 | 18.91 | 18.82 | 192,550 |
Dec 14, 2023 | 16.91 | 18.81 | 16.91 | 18.69 | 18.60 | 462,102 |
Dec 13, 2023 | 16.50 | 16.64 | 16.42 | 16.57 | 16.49 | 77,570 |
Dec 12, 2023 | 16.92 | 16.92 | 16.49 | 16.55 | 16.47 | 96,210 |
Dec 11, 2023 | 17.00 | 17.04 | 16.65 | 16.86 | 16.78 | 75,801 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |