Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 17.88 | 18.48 | 17.42 | 18.44 | 18.44 | 38,895 |
May 16, 2024 | 16.84 | 17.84 | 16.84 | 17.50 | 17.50 | 58,796 |
May 15, 2024 | 17.02 | 17.44 | 16.72 | 16.86 | 16.86 | 47,417 |
May 14, 2024 | 17.12 | 17.84 | 16.80 | 16.90 | 16.90 | 64,236 |
May 14, 2024 | 2.305452 Dividend | |||||
May 13, 2024 | 19.10 | 19.20 | 18.80 | 18.96 | 16.65 | 63,496 |
May 10, 2024 | 19.14 | 19.16 | 19.00 | 19.00 | 16.69 | 106,775 |
May 09, 2024 | 18.66 | 19.10 | 18.66 | 19.10 | 16.78 | 41,392 |
May 08, 2024 | 18.98 | 19.20 | 18.82 | 18.90 | 16.60 | 49,154 |
May 07, 2024 | 19.00 | 19.14 | 18.68 | 18.90 | 16.60 | 134,923 |
May 03, 2024 | 18.70 | 19.18 | 18.52 | 18.56 | 16.30 | 163,322 |
May 02, 2024 | 18.80 | 19.98 | 18.54 | 18.72 | 16.44 | 39,066 |
May 01, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 16.67 | 8 |
Apr 30, 2024 | 18.96 | 18.96 | 18.48 | 18.66 | 16.39 | 30,539 |
Apr 29, 2024 | 19.00 | 19.94 | 18.26 | 18.50 | 16.25 | 86,496 |
Apr 26, 2024 | 18.00 | 18.80 | 18.00 | 18.62 | 16.36 | 27,222 |
Apr 25, 2024 | 18.76 | 18.80 | 18.12 | 18.30 | 16.07 | 29,234 |
Apr 24, 2024 | 18.40 | 18.50 | 18.10 | 18.22 | 16.00 | 19,784 |
Apr 23, 2024 | 17.74 | 18.50 | 17.74 | 18.20 | 15.99 | 34,012 |
Apr 22, 2024 | 17.46 | 17.88 | 17.28 | 17.74 | 15.58 | 54,408 |
Apr 19, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 15.20 | - |
Apr 18, 2024 | 17.50 | 17.62 | 17.22 | 17.30 | 15.20 | 32,748 |
Apr 17, 2024 | 17.24 | 17.78 | 17.22 | 17.40 | 15.28 | 59,911 |
Apr 16, 2024 | 17.60 | 17.80 | 17.02 | 17.16 | 15.07 | 93,042 |
Apr 15, 2024 | 17.58 | 17.98 | 17.56 | 17.70 | 15.55 | 14,266 |
Apr 12, 2024 | 18.10 | 18.10 | 17.62 | 17.70 | 15.55 | 6,913 |
Apr 11, 2024 | 17.80 | 17.98 | 17.54 | 17.56 | 15.42 | 65,792 |
Apr 10, 2024 | 17.88 | 17.98 | 17.66 | 17.80 | 15.64 | 22,441 |
Apr 09, 2024 | 17.82 | 18.06 | 17.78 | 17.80 | 15.64 | 49,768 |
Apr 08, 2024 | 18.34 | 18.38 | 17.70 | 17.82 | 15.65 | 37,413 |
Apr 05, 2024 | 17.80 | 18.16 | 17.80 | 17.94 | 15.76 | 31,228 |
Apr 04, 2024 | 18.34 | 18.34 | 17.86 | 17.92 | 15.74 | 56,371 |
Apr 03, 2024 | 19.20 | 19.20 | 18.10 | 18.10 | 15.90 | 32,631 |
Apr 02, 2024 | 18.34 | 18.34 | 17.80 | 18.16 | 15.95 | 31,082 |
Mar 28, 2024 | 17.70 | 18.36 | 17.70 | 17.80 | 15.64 | 36,552 |
Mar 27, 2024 | 17.80 | 18.04 | 17.54 | 17.86 | 15.69 | 27,548 |
Mar 26, 2024 | 17.54 | 17.98 | 17.54 | 17.68 | 15.53 | 26,618 |
Mar 25, 2024 | 18.32 | 18.32 | 17.50 | 17.60 | 15.46 | 24,458 |
Mar 22, 2024 | 18.00 | 18.10 | 17.64 | 17.80 | 15.64 | 42,495 |
Mar 21, 2024 | 17.66 | 18.26 | 17.64 | 18.00 | 15.81 | 51,740 |
Mar 20, 2024 | 17.98 | 18.00 | 17.46 | 17.64 | 15.50 | 86,673 |
Mar 19, 2024 | 18.00 | 18.00 | 17.30 | 17.78 | 15.62 | 62,086 |
Mar 18, 2024 | 17.80 | 17.90 | 17.16 | 17.54 | 15.41 | 43,418 |
Mar 15, 2024 | 18.00 | 18.00 | 17.60 | 17.68 | 15.53 | 23,162 |
Mar 14, 2024 | 17.64 | 18.46 | 17.54 | 17.64 | 15.50 | 26,811 |
Mar 13, 2024 | 18.28 | 18.34 | 17.62 | 17.64 | 15.50 | 54,846 |
Mar 12, 2024 | 17.86 | 18.32 | 17.86 | 18.14 | 15.93 | 56,826 |
Mar 11, 2024 | 17.62 | 17.98 | 17.60 | 17.98 | 15.79 | 73,106 |
Mar 08, 2024 | 17.70 | 17.72 | 17.50 | 17.64 | 15.50 | 20,801 |
Mar 07, 2024 | 17.48 | 17.68 | 17.46 | 17.66 | 15.51 | 145,026 |
Mar 06, 2024 | 17.56 | 17.68 | 17.16 | 17.38 | 15.27 | 32,093 |
Mar 05, 2024 | 17.72 | 17.80 | 17.54 | 17.54 | 15.41 | 13,647 |
Mar 04, 2024 | 17.40 | 17.68 | 17.20 | 17.68 | 15.53 | 41,246 |
Mar 01, 2024 | 17.80 | 17.80 | 16.90 | 17.10 | 15.02 | 65,387 |
Feb 29, 2024 | 17.20 | 17.66 | 17.08 | 17.20 | 15.11 | 32,963 |
Feb 28, 2024 | 17.58 | 17.58 | 17.02 | 17.20 | 15.11 | 27,736 |
Feb 27, 2024 | 17.60 | 17.60 | 17.36 | 17.50 | 15.37 | 110,989 |
Feb 26, 2024 | 17.80 | 17.80 | 17.44 | 17.58 | 15.44 | 43,478 |
Feb 23, 2024 | 16.98 | 17.40 | 16.76 | 17.40 | 15.28 | 58,234 |
Feb 22, 2024 | 16.50 | 16.86 | 16.32 | 16.72 | 14.69 | 119,922 |
Feb 21, 2024 | 16.50 | 16.50 | 16.14 | 16.30 | 14.32 | 56,042 |
Feb 20, 2024 | 16.30 | 16.42 | 16.20 | 16.30 | 14.32 | 82,427 |
Feb 19, 2024 | 16.00 | 16.42 | 16.00 | 16.28 | 14.30 | 11,136 |
Feb 16, 2024 | 16.20 | 16.40 | 16.00 | 16.02 | 14.07 | 29,094 |
Feb 15, 2024 | 16.30 | 16.38 | 16.10 | 16.30 | 14.32 | 13,649 |
Feb 14, 2024 | 16.00 | 16.32 | 16.00 | 16.30 | 14.32 | 59,930 |
Feb 13, 2024 | 15.46 | 15.94 | 15.38 | 15.90 | 13.97 | 35,980 |
Feb 12, 2024 | 15.40 | 15.98 | 15.32 | 15.48 | 13.60 | 171,875 |
Feb 09, 2024 | 14.92 | 15.68 | 14.92 | 15.24 | 13.39 | 41,654 |
Feb 08, 2024 | 15.22 | 15.28 | 15.00 | 15.16 | 13.32 | 5,202 |
Feb 07, 2024 | 14.94 | 15.26 | 14.80 | 15.08 | 13.25 | 80,292 |
Feb 06, 2024 | 14.90 | 14.94 | 14.80 | 14.86 | 13.05 | 11,165 |
Feb 05, 2024 | 14.90 | 15.18 | 14.82 | 14.90 | 13.09 | 40,104 |
Feb 02, 2024 | 14.54 | 14.86 | 14.54 | 14.70 | 12.91 | 115,552 |
Feb 01, 2024 | 14.40 | 14.58 | 14.32 | 14.54 | 12.77 | 36,151 |
Jan 31, 2024 | 14.52 | 14.68 | 14.30 | 14.32 | 12.58 | 17,099 |
Jan 30, 2024 | 14.40 | 14.50 | 14.20 | 14.22 | 12.49 | 59,426 |
Jan 29, 2024 | 14.36 | 14.48 | 14.20 | 14.24 | 12.51 | 48,766 |
Jan 26, 2024 | 14.56 | 14.60 | 14.30 | 14.38 | 12.63 | 47,424 |
Jan 25, 2024 | 14.50 | 14.60 | 14.20 | 14.36 | 12.61 | 48,048 |
Jan 24, 2024 | 14.30 | 14.50 | 14.30 | 14.46 | 12.70 | 30,877 |
Jan 23, 2024 | 14.46 | 14.76 | 14.30 | 14.30 | 12.56 | 20,086 |
Jan 22, 2024 | 14.32 | 14.52 | 14.22 | 14.30 | 12.56 | 50,262 |
Jan 19, 2024 | 14.60 | 14.84 | 14.32 | 14.32 | 12.58 | 54,278 |
Jan 18, 2024 | 15.20 | 15.20 | 14.64 | 14.74 | 12.95 | 35,305 |
Jan 17, 2024 | 14.70 | 15.00 | 14.62 | 14.62 | 12.84 | 67,365 |
Jan 16, 2024 | 15.18 | 15.18 | 14.58 | 14.72 | 12.93 | 9,342 |
Jan 15, 2024 | 15.04 | 15.30 | 14.38 | 14.78 | 12.98 | 52,544 |
Jan 12, 2024 | 14.80 | 14.90 | 14.80 | 14.86 | 13.05 | 49,391 |
Jan 11, 2024 | 15.18 | 15.18 | 14.80 | 14.84 | 13.04 | 19,196 |
Jan 10, 2024 | 15.00 | 15.10 | 14.86 | 14.90 | 13.09 | 60,782 |
Jan 09, 2024 | 14.80 | 14.98 | 14.80 | 14.84 | 13.04 | 36,538 |
Jan 08, 2024 | 14.80 | 15.12 | 14.80 | 14.86 | 13.05 | 21,359 |
Jan 05, 2024 | 14.80 | 15.00 | 14.74 | 14.90 | 13.09 | 23,860 |
Jan 04, 2024 | 14.74 | 14.96 | 14.60 | 14.82 | 13.02 | 57,681 |
Jan 03, 2024 | 14.84 | 14.90 | 14.54 | 14.72 | 12.93 | 24,929 |
Jan 02, 2024 | 15.14 | 15.14 | 14.84 | 14.90 | 13.09 | 20,076 |
Dec 29, 2023 | 14.70 | 15.16 | 14.44 | 15.16 | 13.32 | 73,898 |
Dec 28, 2023 | 14.00 | 14.68 | 14.00 | 14.02 | 12.32 | 29,630 |
Dec 27, 2023 | 14.00 | 14.12 | 13.80 | 14.12 | 12.40 | 32,664 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |