Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.78 | 16.36 | 15.67 | 16.30 | 16.30 | 413,502 |
May 02, 2024 | 15.80 | 16.25 | 15.64 | 15.69 | 15.69 | 606,000 |
May 01, 2024 | 15.79 | 15.88 | 15.24 | 15.64 | 15.64 | 430,800 |
Apr 30, 2024 | 16.37 | 16.61 | 15.64 | 15.68 | 15.68 | 685,500 |
Apr 29, 2024 | 15.97 | 16.56 | 15.92 | 16.56 | 16.56 | 336,100 |
Apr 26, 2024 | 15.75 | 16.21 | 15.74 | 15.98 | 15.98 | 412,900 |
Apr 25, 2024 | 15.18 | 15.95 | 15.02 | 15.91 | 15.91 | 461,300 |
Apr 24, 2024 | 14.75 | 15.39 | 14.74 | 15.39 | 15.39 | 490,400 |
Apr 23, 2024 | 15.35 | 15.35 | 14.55 | 14.69 | 14.69 | 789,600 |
Apr 22, 2024 | 15.49 | 15.83 | 15.27 | 15.62 | 15.62 | 371,300 |
Apr 19, 2024 | 15.57 | 15.88 | 15.54 | 15.59 | 15.59 | 458,900 |
Apr 18, 2024 | 16.43 | 16.53 | 15.47 | 15.65 | 15.65 | 582,500 |
Apr 17, 2024 | 16.22 | 16.92 | 16.13 | 16.34 | 16.34 | 570,700 |
Apr 16, 2024 | 15.40 | 16.22 | 15.12 | 16.18 | 16.18 | 548,800 |
Apr 15, 2024 | 15.51 | 16.09 | 15.51 | 15.64 | 15.64 | 482,300 |
Apr 12, 2024 | 15.98 | 16.16 | 15.50 | 15.71 | 15.71 | 470,600 |
Apr 11, 2024 | 15.83 | 16.13 | 15.75 | 15.91 | 15.91 | 429,800 |
Apr 10, 2024 | 15.57 | 16.09 | 15.50 | 15.81 | 15.81 | 516,100 |
Apr 09, 2024 | 15.95 | 16.29 | 15.61 | 15.84 | 15.84 | 516,300 |
Apr 08, 2024 | 15.93 | 16.37 | 15.47 | 15.85 | 15.85 | 705,500 |
Apr 05, 2024 | 15.94 | 16.15 | 15.80 | 15.88 | 15.88 | 473,200 |
Apr 04, 2024 | 16.58 | 16.66 | 15.97 | 16.05 | 16.05 | 525,800 |
Apr 03, 2024 | 16.40 | 16.66 | 16.34 | 16.52 | 16.52 | 450,800 |
Apr 02, 2024 | 16.77 | 16.98 | 16.25 | 16.37 | 16.37 | 478,600 |
Apr 01, 2024 | 16.86 | 17.23 | 16.54 | 16.60 | 16.60 | 439,800 |
Mar 28, 2024 | 16.68 | 16.99 | 16.29 | 16.84 | 16.84 | 804,000 |
Mar 27, 2024 | 16.56 | 16.94 | 16.15 | 16.55 | 16.55 | 733,900 |
Mar 26, 2024 | 16.81 | 16.92 | 15.89 | 16.41 | 16.41 | 1,547,700 |
Mar 25, 2024 | 16.84 | 17.19 | 16.71 | 16.83 | 16.83 | 684,900 |
Mar 22, 2024 | 16.94 | 17.09 | 16.60 | 16.71 | 16.71 | 661,700 |
Mar 21, 2024 | 16.97 | 17.14 | 16.59 | 16.65 | 16.65 | 644,200 |
Mar 20, 2024 | 16.39 | 16.89 | 16.23 | 16.85 | 16.85 | 615,200 |
Mar 19, 2024 | 16.40 | 16.58 | 16.22 | 16.35 | 16.35 | 813,200 |
Mar 18, 2024 | 16.74 | 16.81 | 16.11 | 16.50 | 16.50 | 1,347,500 |
Mar 15, 2024 | 16.69 | 17.13 | 16.51 | 16.83 | 16.83 | 2,584,600 |
Mar 14, 2024 | 16.89 | 17.13 | 16.16 | 16.75 | 16.75 | 1,054,600 |
Mar 13, 2024 | 17.47 | 17.65 | 16.68 | 17.10 | 17.10 | 1,159,500 |
Mar 12, 2024 | 19.06 | 19.20 | 17.20 | 17.47 | 17.47 | 1,541,900 |
Mar 11, 2024 | 20.55 | 20.70 | 19.06 | 19.47 | 19.47 | 1,249,600 |
Mar 08, 2024 | 18.40 | 20.70 | 18.16 | 20.68 | 20.68 | 1,410,400 |
Mar 07, 2024 | 19.20 | 19.56 | 18.95 | 19.07 | 19.07 | 958,100 |
Mar 06, 2024 | 18.78 | 19.32 | 18.71 | 19.20 | 19.20 | 783,700 |
Mar 05, 2024 | 18.46 | 19.44 | 18.07 | 18.56 | 18.56 | 736,300 |
Mar 04, 2024 | 18.11 | 18.74 | 17.99 | 18.52 | 18.52 | 792,900 |
Mar 01, 2024 | 17.68 | 18.29 | 17.60 | 17.99 | 17.99 | 802,800 |
Feb 29, 2024 | 17.44 | 18.02 | 17.30 | 17.58 | 17.58 | 715,200 |
Feb 29, 2024 | 0.138 Dividend | |||||
Feb 28, 2024 | 19.50 | 19.50 | 16.72 | 17.28 | 17.14 | 1,323,000 |
Feb 27, 2024 | 19.50 | 19.82 | 19.07 | 19.40 | 19.25 | 692,800 |
Feb 26, 2024 | 18.27 | 19.40 | 18.03 | 19.37 | 19.22 | 1,226,900 |
Feb 23, 2024 | 18.25 | 18.36 | 17.99 | 18.12 | 17.98 | 566,800 |
Feb 22, 2024 | 18.00 | 18.44 | 17.41 | 18.35 | 18.20 | 837,900 |
Feb 21, 2024 | 17.42 | 18.02 | 17.14 | 17.99 | 17.85 | 533,900 |
Feb 20, 2024 | 17.85 | 17.87 | 17.21 | 17.47 | 17.33 | 569,600 |
Feb 16, 2024 | 18.50 | 18.56 | 17.60 | 18.00 | 17.86 | 549,700 |
Feb 15, 2024 | 18.24 | 18.38 | 17.66 | 18.32 | 18.17 | 805,000 |
Feb 14, 2024 | 18.38 | 18.54 | 17.92 | 18.40 | 18.25 | 807,200 |
Feb 13, 2024 | 18.15 | 18.99 | 16.95 | 18.12 | 17.98 | 1,564,100 |
Feb 12, 2024 | 16.31 | 17.01 | 16.30 | 16.91 | 16.77 | 549,000 |
Feb 09, 2024 | 16.70 | 16.70 | 15.72 | 16.18 | 16.05 | 808,800 |
Feb 08, 2024 | 16.27 | 16.94 | 15.77 | 16.61 | 16.48 | 726,800 |
Feb 07, 2024 | 16.57 | 16.68 | 16.15 | 16.34 | 16.21 | 969,600 |
Feb 06, 2024 | 17.15 | 17.20 | 16.31 | 16.58 | 16.45 | 999,100 |
Feb 05, 2024 | 17.80 | 17.80 | 16.62 | 17.07 | 16.93 | 1,281,500 |
Feb 02, 2024 | 18.79 | 19.23 | 17.92 | 18.07 | 17.93 | 1,060,500 |
Feb 01, 2024 | 18.98 | 19.67 | 18.60 | 18.95 | 18.80 | 710,300 |
Jan 31, 2024 | 19.17 | 19.78 | 18.78 | 18.88 | 18.73 | 831,000 |
Jan 30, 2024 | 18.90 | 19.13 | 18.19 | 19.11 | 18.96 | 637,800 |
Jan 29, 2024 | 18.88 | 19.00 | 18.42 | 18.78 | 18.63 | 764,200 |
Jan 26, 2024 | 18.30 | 18.79 | 17.98 | 18.68 | 18.53 | 569,400 |
Jan 25, 2024 | 18.95 | 18.99 | 17.94 | 18.15 | 18.01 | 1,094,100 |
Jan 24, 2024 | 19.39 | 20.10 | 18.85 | 18.93 | 18.78 | 906,200 |
Jan 23, 2024 | 19.27 | 19.65 | 18.89 | 19.20 | 19.05 | 878,900 |
Jan 22, 2024 | 19.51 | 19.57 | 18.83 | 19.08 | 18.93 | 766,800 |
Jan 19, 2024 | 20.07 | 20.23 | 19.66 | 19.91 | 19.75 | 801,800 |
Jan 18, 2024 | 18.68 | 20.07 | 18.53 | 19.99 | 19.83 | 1,068,900 |
Jan 17, 2024 | 17.80 | 18.66 | 17.68 | 18.56 | 18.41 | 1,083,800 |
Jan 16, 2024 | 20.40 | 20.50 | 17.66 | 18.13 | 17.99 | 2,388,300 |
Jan 12, 2024 | 20.88 | 21.84 | 20.73 | 20.78 | 20.61 | 839,100 |
Jan 11, 2024 | 21.54 | 21.80 | 20.50 | 20.78 | 20.61 | 776,900 |
Jan 10, 2024 | 22.70 | 22.70 | 21.02 | 21.43 | 21.26 | 1,984,000 |
Jan 09, 2024 | 21.03 | 22.55 | 20.89 | 22.40 | 22.22 | 1,932,900 |
Jan 08, 2024 | 20.49 | 21.08 | 19.59 | 20.83 | 20.66 | 1,906,300 |
Jan 05, 2024 | 20.86 | 20.86 | 19.48 | 20.40 | 20.24 | 1,844,300 |
Jan 04, 2024 | 18.73 | 20.85 | 18.47 | 20.65 | 20.49 | 2,462,400 |
Jan 03, 2024 | 17.49 | 19.04 | 17.40 | 18.73 | 18.58 | 1,636,600 |
Jan 02, 2024 | 17.16 | 17.76 | 17.02 | 17.63 | 17.49 | 718,500 |
Dec 29, 2023 | 17.30 | 17.44 | 16.80 | 17.18 | 17.04 | 1,147,500 |
Dec 28, 2023 | 17.68 | 17.82 | 17.05 | 17.22 | 17.08 | 1,069,900 |
Dec 27, 2023 | 17.71 | 18.45 | 17.63 | 17.84 | 17.70 | 1,155,400 |
Dec 26, 2023 | 18.05 | 18.24 | 17.46 | 17.66 | 17.52 | 693,600 |
Dec 22, 2023 | 16.86 | 18.01 | 16.59 | 17.78 | 17.64 | 1,362,800 |
Dec 21, 2023 | 16.40 | 16.99 | 16.20 | 16.71 | 16.58 | 1,063,000 |
Dec 20, 2023 | 16.09 | 16.77 | 16.09 | 16.25 | 16.12 | 899,000 |
Dec 19, 2023 | 15.55 | 16.48 | 15.55 | 16.13 | 16.00 | 824,600 |
Dec 18, 2023 | 15.17 | 16.12 | 15.17 | 15.49 | 15.37 | 1,068,400 |
Dec 15, 2023 | 15.08 | 15.40 | 14.84 | 15.11 | 14.99 | 2,089,300 |
Dec 14, 2023 | 15.52 | 15.70 | 14.85 | 14.93 | 14.81 | 2,034,700 |
Dec 13, 2023 | 15.62 | 15.85 | 15.37 | 15.61 | 15.49 | 1,215,000 |
Dec 12, 2023 | 16.21 | 16.21 | 15.53 | 15.55 | 15.43 | 1,160,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |