Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.62 | 21.62 | 20.52 | 20.52 | 20.52 | 1,951 |
May 16, 2024 | 20.00 | 20.90 | 20.00 | 20.90 | 20.90 | 13,100 |
May 15, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
May 14, 2024 | 19.69 | 20.48 | 19.69 | 20.48 | 20.48 | 1,098 |
May 13, 2024 | 20.18 | 20.18 | 19.43 | 20.18 | 20.18 | 1,686 |
May 10, 2024 | 19.32 | 20.05 | 19.32 | 19.32 | 19.32 | 828 |
May 09, 2024 | 19.40 | 20.14 | 19.40 | 20.14 | 20.14 | 1,309 |
May 08, 2024 | 18.95 | 19.93 | 18.95 | 18.98 | 18.98 | 2,593 |
May 07, 2024 | 19.22 | 19.90 | 19.10 | 19.73 | 19.73 | 1,987 |
May 06, 2024 | 21.07 | 21.07 | 20.20 | 20.20 | 20.20 | 2,130 |
May 03, 2024 | 19.80 | 20.65 | 19.80 | 20.65 | 20.65 | 11,785 |
May 02, 2024 | 19.55 | 19.55 | 19.17 | 19.17 | 19.17 | 1,229 |
May 01, 2024 | 18.87 | 19.30 | 18.87 | 19.30 | 19.30 | 1,485 |
Apr 30, 2024 | 18.55 | 18.83 | 18.55 | 18.83 | 18.83 | 1,816 |
Apr 29, 2024 | 19.70 | 19.70 | 18.90 | 18.93 | 18.93 | 1,709 |
Apr 26, 2024 | 18.50 | 19.18 | 18.50 | 18.59 | 18.59 | 1,151 |
Apr 25, 2024 | 19.10 | 19.10 | 18.37 | 18.37 | 18.37 | 1,041 |
Apr 24, 2024 | 18.76 | 18.76 | 18.29 | 18.52 | 18.52 | 998 |
Apr 23, 2024 | 18.20 | 19.01 | 18.20 | 18.22 | 18.22 | 2,366 |
Apr 22, 2024 | 18.34 | 19.09 | 18.30 | 19.09 | 19.09 | 5,899 |
Apr 19, 2024 | 18.65 | 18.65 | 17.94 | 18.18 | 18.18 | 2,554 |
Apr 18, 2024 | 17.87 | 18.57 | 17.87 | 18.01 | 18.01 | 13,131 |
Apr 17, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 791 |
Apr 16, 2024 | 17.70 | 18.24 | 17.44 | 18.06 | 18.06 | 24,582 |
Apr 15, 2024 | 18.03 | 19.00 | 18.03 | 18.19 | 18.19 | 1,575 |
Apr 12, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 847 |
Apr 11, 2024 | 19.24 | 19.49 | 19.24 | 19.28 | 19.28 | 1,728 |
Apr 10, 2024 | 19.85 | 20.06 | 19.83 | 19.83 | 19.83 | 1,132 |
Apr 09, 2024 | 20.60 | 20.60 | 19.68 | 19.68 | 19.68 | 1,663 |
Apr 08, 2024 | 19.91 | 19.91 | 18.66 | 18.66 | 18.66 | 7,615 |
Apr 05, 2024 | 19.07 | 19.44 | 19.07 | 19.39 | 19.39 | 3,274 |
Apr 04, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 514 |
Apr 03, 2024 | 19.93 | 19.93 | 18.32 | 18.72 | 18.72 | 1,781 |
Apr 02, 2024 | 19.55 | 19.89 | 18.55 | 19.77 | 19.77 | 1,849 |
Apr 01, 2024 | 21.68 | 21.68 | 19.74 | 21.21 | 21.21 | 2,418 |
Mar 28, 2024 | 21.20 | 21.23 | 21.20 | 21.23 | 21.23 | 621 |
Mar 27, 2024 | 21.06 | 21.10 | 20.23 | 20.23 | 20.23 | 4,951 |
Mar 26, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 695 |
Mar 25, 2024 | 21.28 | 21.33 | 21.28 | 21.33 | 21.33 | 966 |
Mar 22, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Mar 21, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Mar 20, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 571 |
Mar 19, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 563 |
Mar 18, 2024 | 20.62 | 21.67 | 20.62 | 21.26 | 21.26 | 1,220 |
Mar 15, 2024 | 22.48 | 22.63 | 21.12 | 21.12 | 21.12 | 3,494 |
Mar 14, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 419 |
Mar 13, 2024 | 21.57 | 22.11 | 21.57 | 22.11 | 22.11 | 547 |
Mar 13, 2024 | 0.21597 Dividend | |||||
Mar 12, 2024 | 22.27 | 22.27 | 21.15 | 21.19 | 20.97 | 2,273 |
Mar 11, 2024 | 21.97 | 21.97 | 21.17 | 21.17 | 20.96 | 1,051 |
Mar 08, 2024 | 21.00 | 21.75 | 20.89 | 20.89 | 20.68 | 3,227 |
Mar 07, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.18 | - |
Mar 06, 2024 | 21.02 | 21.72 | 20.39 | 20.39 | 20.18 | 5,420 |
Mar 05, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.85 | 585 |
Mar 04, 2024 | 22.95 | 22.96 | 21.86 | 21.86 | 21.64 | 1,122 |
Mar 01, 2024 | 22.47 | 22.47 | 22.20 | 22.20 | 21.98 | 1,240 |
Feb 29, 2024 | 21.67 | 21.92 | 21.66 | 21.92 | 21.70 | 1,273 |
Feb 28, 2024 | 22.00 | 23.43 | 22.00 | 23.43 | 23.19 | 1,051 |
Feb 27, 2024 | 22.05 | 22.50 | 22.05 | 22.43 | 22.20 | 1,310 |
Feb 26, 2024 | 22.00 | 22.00 | 20.90 | 21.38 | 21.16 | 1,822 |
Feb 23, 2024 | 21.81 | 21.81 | 21.09 | 21.50 | 21.28 | 1,548 |
Feb 22, 2024 | 21.79 | 21.79 | 21.02 | 21.02 | 20.80 | 1,806 |
Feb 21, 2024 | 21.83 | 21.86 | 21.18 | 21.67 | 21.45 | 1,865 |
Feb 20, 2024 | 21.83 | 21.83 | 21.03 | 21.80 | 21.57 | 3,225 |
Feb 16, 2024 | 21.38 | 21.80 | 21.38 | 21.80 | 21.58 | 948 |
Feb 15, 2024 | 21.01 | 21.79 | 21.01 | 21.01 | 20.80 | 1,491 |
Feb 14, 2024 | 20.55 | 21.75 | 20.55 | 21.75 | 21.53 | 11,416 |
Feb 13, 2024 | 21.42 | 21.55 | 20.90 | 21.11 | 20.89 | 2,525 |
Feb 12, 2024 | 21.60 | 21.60 | 20.51 | 20.51 | 20.30 | 2,746 |
Feb 09, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.26 | 442 |
Feb 08, 2024 | 20.58 | 21.49 | 20.58 | 21.32 | 21.10 | 2,405 |
Feb 07, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.29 | 415 |
Feb 06, 2024 | 21.47 | 21.52 | 20.72 | 21.13 | 20.91 | 1,846 |
Feb 05, 2024 | 20.56 | 20.56 | 19.67 | 19.67 | 19.47 | 1,710 |
Feb 02, 2024 | 20.23 | 20.27 | 19.49 | 19.49 | 19.29 | 1,094 |
Feb 01, 2024 | 19.49 | 20.40 | 19.49 | 20.32 | 20.11 | 92,849 |
Jan 31, 2024 | 18.91 | 19.80 | 18.91 | 18.92 | 18.72 | 1,251 |
Jan 30, 2024 | 20.01 | 20.01 | 18.87 | 19.76 | 19.56 | 1,714 |
Jan 29, 2024 | 21.00 | 21.25 | 19.73 | 19.97 | 19.77 | 8,937 |
Jan 26, 2024 | 20.64 | 20.64 | 20.31 | 20.31 | 20.10 | 5,935 |
Jan 25, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.94 | 100,628 |
Jan 24, 2024 | 20.49 | 20.49 | 19.77 | 19.77 | 19.57 | 2,400 |
Jan 23, 2024 | 19.34 | 19.61 | 19.33 | 19.60 | 19.40 | 4,752 |
Jan 22, 2024 | 18.16 | 18.16 | 17.21 | 18.03 | 17.84 | 33,206 |
Jan 19, 2024 | 18.27 | 18.27 | 17.29 | 17.30 | 17.13 | 1,570 |
Jan 18, 2024 | 17.15 | 18.03 | 17.15 | 17.15 | 16.98 | 44,260 |
Jan 17, 2024 | 16.81 | 17.68 | 16.81 | 17.68 | 17.50 | 2,398 |
Jan 16, 2024 | 18.03 | 18.33 | 17.67 | 17.67 | 17.49 | 3,750 |
Jan 12, 2024 | 17.44 | 18.53 | 17.44 | 18.13 | 17.95 | 1,608 |
Jan 11, 2024 | 17.52 | 18.59 | 17.43 | 17.69 | 17.51 | 3,370 |
Jan 10, 2024 | 17.47 | 18.37 | 17.47 | 17.54 | 17.36 | 1,869 |
Jan 09, 2024 | 17.61 | 18.28 | 17.61 | 18.00 | 17.82 | 1,021 |
Jan 08, 2024 | 18.41 | 18.60 | 17.59 | 18.43 | 18.24 | 7,545 |
Jan 05, 2024 | 18.18 | 19.14 | 18.18 | 19.14 | 18.94 | 2,088 |
Jan 04, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.57 | 581 |
Jan 03, 2024 | 19.26 | 19.26 | 19.20 | 19.20 | 19.00 | 3,665 |
Jan 02, 2024 | 18.27 | 18.81 | 18.13 | 18.81 | 18.62 | 42,003 |
Dec 29, 2023 | 17.45 | 18.50 | 17.45 | 18.26 | 18.08 | 1,704 |
Dec 28, 2023 | 17.99 | 18.07 | 17.97 | 17.97 | 17.78 | 4,024 |
Dec 27, 2023 | 17.60 | 17.92 | 17.48 | 17.60 | 17.42 | 85,034 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |