Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 23.55 | 23.85 | 21.76 | 21.97 | 21.97 | 1,853,700 |
May 07, 2024 | 23.36 | 24.56 | 22.79 | 24.27 | 24.27 | 1,348,600 |
May 06, 2024 | 23.33 | 23.57 | 23.14 | 23.54 | 23.54 | 1,093,700 |
May 03, 2024 | 23.73 | 23.73 | 23.01 | 23.20 | 23.20 | 1,105,800 |
May 02, 2024 | 23.95 | 24.04 | 23.52 | 23.77 | 23.77 | 855,100 |
May 01, 2024 | 23.24 | 24.08 | 22.76 | 23.80 | 23.80 | 1,010,400 |
Apr 30, 2024 | 23.58 | 24.06 | 23.33 | 23.34 | 23.34 | 1,015,500 |
Apr 29, 2024 | 24.00 | 24.29 | 23.45 | 23.58 | 23.58 | 1,172,400 |
Apr 26, 2024 | 24.34 | 24.52 | 23.93 | 23.94 | 23.94 | 891,800 |
Apr 25, 2024 | 24.05 | 24.60 | 23.91 | 24.34 | 24.34 | 1,127,700 |
Apr 24, 2024 | 23.55 | 24.63 | 23.14 | 24.13 | 24.13 | 1,252,300 |
Apr 23, 2024 | 22.15 | 23.82 | 22.12 | 23.80 | 23.80 | 1,378,600 |
Apr 22, 2024 | 21.39 | 22.08 | 21.19 | 22.01 | 22.01 | 1,073,400 |
Apr 19, 2024 | 21.99 | 22.00 | 21.16 | 21.22 | 21.22 | 1,056,500 |
Apr 18, 2024 | 21.44 | 22.00 | 21.38 | 21.76 | 21.76 | 904,700 |
Apr 17, 2024 | 21.17 | 21.75 | 21.17 | 21.47 | 21.47 | 1,005,000 |
Apr 16, 2024 | 21.05 | 21.22 | 20.33 | 21.11 | 21.11 | 764,800 |
Apr 15, 2024 | 21.14 | 22.08 | 20.93 | 20.97 | 20.97 | 1,061,700 |
Apr 12, 2024 | 21.71 | 21.80 | 20.75 | 20.92 | 20.92 | 1,050,000 |
Apr 11, 2024 | 20.81 | 21.60 | 20.62 | 21.58 | 21.58 | 1,324,400 |
Apr 10, 2024 | 20.94 | 21.13 | 20.81 | 21.01 | 21.01 | 773,500 |
Apr 09, 2024 | 20.83 | 20.95 | 20.42 | 20.81 | 20.81 | 992,900 |
Apr 08, 2024 | 20.13 | 20.86 | 19.98 | 20.84 | 20.84 | 1,015,500 |
Apr 05, 2024 | 19.37 | 20.21 | 19.14 | 20.13 | 20.13 | 981,000 |
Apr 04, 2024 | 18.98 | 19.74 | 18.98 | 19.36 | 19.36 | 779,100 |
Apr 03, 2024 | 18.86 | 18.97 | 18.48 | 18.92 | 18.92 | 1,440,400 |
Apr 02, 2024 | 19.69 | 19.69 | 18.62 | 18.88 | 18.88 | 1,577,600 |
Apr 01, 2024 | 18.84 | 19.92 | 18.74 | 19.79 | 19.79 | 1,269,700 |
Mar 28, 2024 | 18.91 | 18.95 | 18.54 | 18.80 | 18.80 | 1,030,900 |
Mar 27, 2024 | 19.09 | 19.23 | 18.74 | 18.87 | 18.87 | 1,128,600 |
Mar 26, 2024 | 19.00 | 19.21 | 18.90 | 19.09 | 19.09 | 787,800 |
Mar 25, 2024 | 18.87 | 19.32 | 18.73 | 18.88 | 18.88 | 1,345,000 |
Mar 22, 2024 | 17.97 | 18.59 | 17.97 | 18.59 | 18.59 | 1,033,300 |
Mar 21, 2024 | 17.37 | 18.12 | 17.35 | 18.06 | 18.06 | 948,600 |
Mar 20, 2024 | 17.63 | 17.66 | 17.27 | 17.38 | 17.38 | 1,043,500 |
Mar 19, 2024 | 16.94 | 17.63 | 16.75 | 17.58 | 17.58 | 1,222,900 |
Mar 18, 2024 | 16.71 | 17.24 | 16.60 | 16.96 | 16.96 | 1,388,500 |
Mar 15, 2024 | 15.85 | 16.74 | 15.77 | 16.69 | 16.69 | 2,960,800 |
Mar 14, 2024 | 15.82 | 16.36 | 15.69 | 15.92 | 15.92 | 1,413,200 |
Mar 13, 2024 | 15.38 | 15.96 | 15.26 | 15.80 | 15.80 | 1,745,100 |
Mar 12, 2024 | 14.61 | 15.29 | 14.54 | 15.28 | 15.28 | 1,211,300 |
Mar 11, 2024 | 14.47 | 14.63 | 14.39 | 14.53 | 14.53 | 785,300 |
Mar 08, 2024 | 14.51 | 14.57 | 14.37 | 14.47 | 14.47 | 781,500 |
Mar 07, 2024 | 14.76 | 14.84 | 14.45 | 14.53 | 14.53 | 721,400 |
Mar 06, 2024 | 14.86 | 14.90 | 14.56 | 14.68 | 14.68 | 893,700 |
Mar 05, 2024 | 14.66 | 14.97 | 14.63 | 14.83 | 14.83 | 947,300 |
Mar 04, 2024 | 14.90 | 14.92 | 14.55 | 14.66 | 14.66 | 983,100 |
Mar 01, 2024 | 14.67 | 14.93 | 14.60 | 14.72 | 14.72 | 1,034,000 |
Feb 29, 2024 | 14.56 | 14.78 | 14.56 | 14.64 | 14.64 | 1,189,400 |
Feb 29, 2024 | 0.16 Dividend | |||||
Feb 28, 2024 | 14.65 | 14.79 | 14.36 | 14.72 | 14.56 | 1,191,800 |
Feb 27, 2024 | 14.60 | 14.99 | 14.60 | 14.68 | 14.52 | 1,576,600 |
Feb 26, 2024 | 14.63 | 14.71 | 14.57 | 14.59 | 14.43 | 939,200 |
Feb 23, 2024 | 14.62 | 14.72 | 14.54 | 14.56 | 14.40 | 1,225,700 |
Feb 22, 2024 | 14.65 | 14.86 | 14.52 | 14.60 | 14.44 | 1,430,200 |
Feb 21, 2024 | 14.87 | 15.00 | 14.59 | 14.71 | 14.55 | 1,341,100 |
Feb 20, 2024 | 15.15 | 15.52 | 14.84 | 14.89 | 14.73 | 1,554,700 |
Feb 16, 2024 | 14.98 | 15.14 | 14.60 | 15.12 | 14.96 | 1,346,800 |
Feb 15, 2024 | 14.41 | 15.13 | 14.33 | 15.03 | 14.87 | 1,504,100 |
Feb 14, 2024 | 13.69 | 14.40 | 13.69 | 14.40 | 14.24 | 1,808,100 |
Feb 13, 2024 | 13.10 | 14.23 | 13.10 | 13.63 | 13.48 | 3,229,500 |
Feb 12, 2024 | 12.41 | 12.62 | 12.34 | 12.61 | 12.47 | 1,404,900 |
Feb 09, 2024 | 12.49 | 12.56 | 12.32 | 12.43 | 12.29 | 1,164,000 |
Feb 08, 2024 | 12.43 | 12.73 | 12.35 | 12.45 | 12.31 | 1,197,300 |
Feb 07, 2024 | 12.96 | 13.05 | 12.39 | 12.42 | 12.28 | 1,202,000 |
Feb 06, 2024 | 12.94 | 13.03 | 12.81 | 12.92 | 12.78 | 823,600 |
Feb 05, 2024 | 13.13 | 13.19 | 12.81 | 12.99 | 12.85 | 1,082,600 |
Feb 02, 2024 | 13.23 | 13.27 | 12.98 | 13.13 | 12.99 | 1,054,900 |
Feb 01, 2024 | 12.97 | 13.24 | 12.95 | 13.23 | 13.09 | 1,171,100 |
Jan 31, 2024 | 13.31 | 13.44 | 12.97 | 12.99 | 12.85 | 922,800 |
Jan 30, 2024 | 13.21 | 13.36 | 13.06 | 13.35 | 13.20 | 599,800 |
Jan 29, 2024 | 13.75 | 13.78 | 13.03 | 13.24 | 13.10 | 928,400 |
Jan 26, 2024 | 13.53 | 13.69 | 13.38 | 13.69 | 13.54 | 534,900 |
Jan 25, 2024 | 13.37 | 13.57 | 13.29 | 13.44 | 13.29 | 648,100 |
Jan 24, 2024 | 13.39 | 13.53 | 13.21 | 13.27 | 13.13 | 568,000 |
Jan 23, 2024 | 13.31 | 13.41 | 13.06 | 13.36 | 13.21 | 572,200 |
Jan 22, 2024 | 12.85 | 13.32 | 12.77 | 13.20 | 13.06 | 779,700 |
Jan 19, 2024 | 12.97 | 12.97 | 12.66 | 12.76 | 12.62 | 805,000 |
Jan 18, 2024 | 12.98 | 12.98 | 12.72 | 12.98 | 12.84 | 821,300 |
Jan 17, 2024 | 13.08 | 13.17 | 12.81 | 12.83 | 12.69 | 1,010,000 |
Jan 16, 2024 | 12.95 | 13.46 | 12.89 | 13.10 | 12.96 | 822,600 |
Jan 12, 2024 | 13.13 | 13.18 | 12.86 | 12.95 | 12.81 | 790,900 |
Jan 11, 2024 | 13.08 | 13.17 | 12.81 | 13.08 | 12.94 | 1,196,300 |
Jan 10, 2024 | 13.75 | 13.75 | 12.98 | 13.00 | 12.86 | 1,556,900 |
Jan 09, 2024 | 14.07 | 14.07 | 13.59 | 13.68 | 13.53 | 1,106,600 |
Jan 08, 2024 | 13.40 | 14.23 | 13.31 | 14.17 | 14.02 | 1,527,600 |
Jan 05, 2024 | 13.29 | 13.45 | 13.13 | 13.39 | 13.24 | 809,200 |
Jan 04, 2024 | 13.45 | 13.62 | 13.28 | 13.29 | 13.15 | 1,042,200 |
Jan 03, 2024 | 13.45 | 13.79 | 13.25 | 13.55 | 13.40 | 1,137,100 |
Jan 02, 2024 | 13.11 | 13.79 | 13.01 | 13.51 | 13.36 | 1,058,600 |
Dec 29, 2023 | 13.07 | 13.18 | 12.96 | 13.14 | 13.00 | 677,300 |
Dec 28, 2023 | 13.18 | 13.33 | 13.00 | 13.14 | 13.00 | 1,044,300 |
Dec 27, 2023 | 13.10 | 13.33 | 13.01 | 13.29 | 13.15 | 866,900 |
Dec 26, 2023 | 13.22 | 13.36 | 13.09 | 13.12 | 12.98 | 631,800 |
Dec 22, 2023 | 13.08 | 13.32 | 13.05 | 13.21 | 13.07 | 1,074,900 |
Dec 21, 2023 | 12.34 | 13.02 | 12.28 | 13.01 | 12.87 | 1,063,800 |
Dec 20, 2023 | 12.30 | 12.67 | 12.24 | 12.39 | 12.26 | 1,125,400 |
Dec 19, 2023 | 12.18 | 12.38 | 11.97 | 12.38 | 12.25 | 868,900 |
Dec 18, 2023 | 12.40 | 12.40 | 11.95 | 12.12 | 11.99 | 1,203,700 |
Dec 15, 2023 | 12.92 | 12.93 | 12.35 | 12.38 | 12.25 | 3,401,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |