Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.98 | 15.06 | 14.49 | 14.70 | 14.70 | 2,878,554 |
May 02, 2024 | 14.30 | 14.65 | 13.86 | 14.54 | 14.54 | 3,592,100 |
May 01, 2024 | 15.20 | 15.50 | 13.79 | 14.11 | 14.11 | 11,529,900 |
Apr 30, 2024 | 16.95 | 16.95 | 16.40 | 16.44 | 16.44 | 2,608,000 |
Apr 29, 2024 | 16.91 | 17.32 | 16.91 | 17.06 | 17.06 | 2,238,100 |
Apr 26, 2024 | 17.17 | 17.36 | 16.77 | 16.78 | 16.78 | 1,801,000 |
Apr 25, 2024 | 16.89 | 17.11 | 16.66 | 17.05 | 17.05 | 11,499,800 |
Apr 24, 2024 | 17.36 | 17.49 | 17.08 | 17.16 | 17.16 | 1,522,200 |
Apr 23, 2024 | 17.20 | 17.72 | 17.07 | 17.43 | 17.43 | 1,464,300 |
Apr 22, 2024 | 16.95 | 17.41 | 16.78 | 17.14 | 17.14 | 1,424,100 |
Apr 19, 2024 | 17.28 | 17.58 | 17.12 | 17.30 | 17.30 | 1,237,900 |
Apr 18, 2024 | 17.59 | 17.83 | 17.29 | 17.29 | 17.29 | 2,234,100 |
Apr 17, 2024 | 17.98 | 18.00 | 17.43 | 17.53 | 17.53 | 1,094,000 |
Apr 16, 2024 | 18.13 | 18.14 | 17.60 | 17.70 | 17.70 | 1,458,900 |
Apr 15, 2024 | 18.70 | 18.82 | 18.00 | 18.18 | 18.18 | 1,845,600 |
Apr 12, 2024 | 18.43 | 18.58 | 18.16 | 18.51 | 18.51 | 1,919,600 |
Apr 11, 2024 | 18.30 | 18.65 | 18.23 | 18.64 | 18.64 | 1,826,100 |
Apr 10, 2024 | 18.21 | 18.39 | 17.95 | 18.16 | 18.16 | 1,615,400 |
Apr 09, 2024 | 18.52 | 19.00 | 18.47 | 18.93 | 18.93 | 930,100 |
Apr 08, 2024 | 18.57 | 18.64 | 18.25 | 18.46 | 18.46 | 761,100 |
Apr 05, 2024 | 18.20 | 18.55 | 18.04 | 18.42 | 18.42 | 1,042,000 |
Apr 04, 2024 | 18.92 | 19.06 | 18.31 | 18.32 | 18.32 | 1,482,700 |
Apr 03, 2024 | 18.68 | 18.80 | 18.26 | 18.63 | 18.63 | 1,627,600 |
Apr 02, 2024 | 19.04 | 19.12 | 18.58 | 18.90 | 18.90 | 2,014,200 |
Apr 01, 2024 | 19.26 | 19.49 | 18.87 | 19.36 | 19.36 | 1,751,700 |
Mar 28, 2024 | 19.30 | 19.48 | 19.09 | 19.27 | 19.27 | 1,516,600 |
Mar 27, 2024 | 19.08 | 19.32 | 18.86 | 19.26 | 19.26 | 2,217,000 |
Mar 27, 2024 | 0.01 Dividend | |||||
Mar 26, 2024 | 18.78 | 19.03 | 18.62 | 18.90 | 18.89 | 1,365,800 |
Mar 25, 2024 | 18.66 | 18.81 | 18.50 | 18.60 | 18.59 | 1,037,200 |
Mar 22, 2024 | 19.25 | 19.41 | 18.43 | 18.55 | 18.54 | 1,680,100 |
Mar 21, 2024 | 18.70 | 19.39 | 18.44 | 19.38 | 19.37 | 4,502,600 |
Mar 20, 2024 | 18.34 | 18.62 | 18.05 | 18.22 | 18.21 | 6,810,300 |
Mar 19, 2024 | 18.44 | 18.63 | 18.32 | 18.54 | 18.53 | 1,572,600 |
Mar 18, 2024 | 18.50 | 18.75 | 18.21 | 18.54 | 18.53 | 1,819,500 |
Mar 15, 2024 | 18.44 | 18.77 | 18.36 | 18.48 | 18.47 | 4,362,100 |
Mar 14, 2024 | 18.47 | 18.72 | 18.35 | 18.53 | 18.52 | 2,137,300 |
Mar 13, 2024 | 18.32 | 18.62 | 18.31 | 18.45 | 18.44 | 1,418,300 |
Mar 12, 2024 | 18.33 | 18.63 | 18.20 | 18.35 | 18.34 | 1,917,700 |
Mar 11, 2024 | 18.34 | 18.64 | 18.20 | 18.25 | 18.24 | 1,118,200 |
Mar 08, 2024 | 18.21 | 18.99 | 18.10 | 18.39 | 18.38 | 1,726,500 |
Mar 07, 2024 | 18.33 | 18.41 | 17.95 | 18.04 | 18.03 | 1,628,400 |
Mar 06, 2024 | 18.60 | 18.67 | 18.08 | 18.15 | 18.14 | 1,950,600 |
Mar 05, 2024 | 18.19 | 18.54 | 18.00 | 18.32 | 18.31 | 1,642,800 |
Mar 04, 2024 | 18.55 | 18.74 | 18.17 | 18.35 | 18.34 | 1,213,800 |
Mar 01, 2024 | 18.41 | 18.85 | 18.27 | 18.55 | 18.54 | 2,350,100 |
Feb 29, 2024 | 18.48 | 18.74 | 18.26 | 18.37 | 18.36 | 1,616,100 |
Feb 28, 2024 | 17.79 | 18.16 | 17.55 | 18.12 | 18.11 | 1,918,600 |
Feb 27, 2024 | 18.32 | 18.53 | 17.95 | 17.95 | 17.94 | 1,971,200 |
Feb 26, 2024 | 19.00 | 19.08 | 18.04 | 18.05 | 18.04 | 3,026,000 |
Feb 23, 2024 | 18.96 | 19.28 | 18.91 | 19.05 | 19.04 | 1,757,900 |
Feb 22, 2024 | 18.52 | 19.24 | 18.31 | 18.79 | 18.78 | 3,792,400 |
Feb 21, 2024 | 18.15 | 18.70 | 17.98 | 18.27 | 18.26 | 3,394,300 |
Feb 20, 2024 | 19.97 | 20.38 | 18.20 | 18.49 | 18.48 | 5,387,900 |
Feb 16, 2024 | 20.08 | 20.50 | 19.94 | 20.12 | 20.11 | 2,649,400 |
Feb 15, 2024 | 19.97 | 20.79 | 19.96 | 20.55 | 20.54 | 2,074,600 |
Feb 14, 2024 | 19.55 | 19.88 | 19.31 | 19.69 | 19.68 | 2,086,200 |
Feb 13, 2024 | 19.78 | 20.02 | 18.87 | 19.05 | 19.04 | 4,105,900 |
Feb 12, 2024 | 20.30 | 20.99 | 20.22 | 20.71 | 20.70 | 2,634,000 |
Feb 09, 2024 | 20.15 | 20.31 | 19.95 | 20.17 | 20.16 | 1,240,500 |
Feb 08, 2024 | 19.23 | 20.10 | 19.12 | 19.89 | 19.88 | 1,520,700 |
Feb 07, 2024 | 19.42 | 19.42 | 18.93 | 19.19 | 19.18 | 1,059,600 |
Feb 06, 2024 | 19.32 | 19.49 | 19.10 | 19.29 | 19.28 | 1,355,000 |
Feb 05, 2024 | 19.56 | 19.58 | 19.24 | 19.33 | 19.32 | 926,600 |
Feb 02, 2024 | 19.37 | 20.10 | 19.19 | 19.96 | 19.95 | 1,478,700 |
Feb 01, 2024 | 19.78 | 19.95 | 19.17 | 19.74 | 19.73 | 1,446,900 |
Jan 31, 2024 | 20.09 | 20.31 | 19.45 | 19.64 | 19.63 | 1,786,400 |
Jan 30, 2024 | 20.11 | 20.26 | 19.99 | 20.14 | 20.13 | 1,341,400 |
Jan 29, 2024 | 20.33 | 20.39 | 19.96 | 20.27 | 20.26 | 1,029,600 |
Jan 26, 2024 | 20.09 | 20.57 | 20.06 | 20.40 | 20.39 | 1,611,100 |
Jan 25, 2024 | 20.00 | 20.22 | 19.83 | 20.00 | 19.99 | 2,512,300 |
Jan 24, 2024 | 20.18 | 20.19 | 19.52 | 19.68 | 19.67 | 1,801,200 |
Jan 23, 2024 | 19.74 | 20.16 | 19.48 | 19.95 | 19.94 | 3,600,600 |
Jan 22, 2024 | 18.53 | 19.48 | 18.35 | 19.46 | 19.45 | 2,553,900 |
Jan 19, 2024 | 18.05 | 18.32 | 17.93 | 18.31 | 18.30 | 1,881,500 |
Jan 18, 2024 | 17.86 | 18.03 | 17.53 | 17.92 | 17.91 | 1,291,800 |
Jan 17, 2024 | 17.53 | 17.77 | 17.38 | 17.69 | 17.68 | 1,742,300 |
Jan 16, 2024 | 17.90 | 18.12 | 17.76 | 17.88 | 17.87 | 1,089,100 |
Jan 12, 2024 | 18.18 | 18.31 | 17.83 | 18.17 | 18.16 | 2,396,500 |
Jan 11, 2024 | 17.98 | 18.13 | 17.58 | 17.81 | 17.80 | 1,616,900 |
Jan 10, 2024 | 18.06 | 18.26 | 17.58 | 18.09 | 18.08 | 2,572,800 |
Jan 09, 2024 | 17.57 | 18.13 | 17.40 | 18.13 | 18.12 | 4,460,700 |
Jan 08, 2024 | 17.00 | 17.95 | 16.90 | 17.88 | 17.87 | 2,653,300 |
Jan 05, 2024 | 17.34 | 17.79 | 17.04 | 17.09 | 17.08 | 1,337,100 |
Jan 04, 2024 | 17.72 | 17.74 | 17.18 | 17.49 | 17.48 | 1,535,300 |
Jan 03, 2024 | 17.81 | 17.86 | 17.33 | 17.80 | 17.79 | 1,383,300 |
Jan 02, 2024 | 17.28 | 18.02 | 17.15 | 17.85 | 17.84 | 2,436,700 |
Dec 29, 2023 | 17.68 | 17.82 | 17.49 | 17.54 | 17.53 | 1,172,000 |
Dec 28, 2023 | 17.25 | 17.88 | 17.25 | 17.84 | 17.83 | 1,448,900 |
Dec 28, 2023 | 0.01 Dividend | |||||
Dec 27, 2023 | 17.15 | 17.43 | 17.14 | 17.33 | 17.31 | 1,132,300 |
Dec 26, 2023 | 17.15 | 17.34 | 16.98 | 17.21 | 17.19 | 1,235,600 |
Dec 22, 2023 | 17.02 | 17.50 | 16.97 | 17.01 | 16.99 | 1,457,900 |
Dec 21, 2023 | 17.08 | 17.08 | 16.66 | 16.92 | 16.90 | 1,935,700 |
Dec 20, 2023 | 17.08 | 17.68 | 16.74 | 16.75 | 16.73 | 1,899,100 |
Dec 19, 2023 | 16.97 | 17.35 | 16.79 | 17.29 | 17.27 | 3,025,200 |
Dec 18, 2023 | 17.00 | 17.23 | 16.64 | 16.69 | 16.67 | 2,080,700 |
Dec 15, 2023 | 17.62 | 17.74 | 16.75 | 17.05 | 17.03 | 4,772,400 |
Dec 14, 2023 | 17.96 | 18.42 | 17.30 | 17.62 | 17.60 | 4,018,500 |
Dec 13, 2023 | 17.00 | 17.58 | 16.53 | 17.37 | 17.35 | 2,158,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |