Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 17.44 | 17.44 | 17.08 | 17.08 | 17.08 | 15,344 |
May 09, 2024 | 17.48 | 17.57 | 17.48 | 17.52 | 17.52 | 1,563 |
May 08, 2024 | 17.57 | 17.57 | 17.45 | 17.58 | 17.58 | 7,273 |
May 07, 2024 | 17.68 | 17.68 | 17.52 | 17.62 | 17.62 | 30,494 |
May 06, 2024 | 17.49 | 17.52 | 17.36 | 17.51 | 17.51 | 15,894 |
May 03, 2024 | 17.53 | 17.56 | 17.40 | 17.32 | 17.32 | 5,479 |
May 02, 2024 | 17.05 | 17.35 | 17.05 | 17.33 | 17.33 | 20,417 |
May 01, 2024 | 17.24 | 17.24 | 16.96 | 16.99 | 16.99 | 9,395 |
Apr 30, 2024 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | 12,083 |
Apr 29, 2024 | 17.77 | 17.77 | 17.62 | 17.70 | 17.70 | 14,500 |
Apr 26, 2024 | 17.70 | 17.88 | 17.65 | 17.65 | 17.65 | 8,870 |
Apr 25, 2024 | 17.63 | 17.73 | 17.39 | 17.63 | 17.63 | 8,505 |
Apr 24, 2024 | 17.73 | 17.87 | 17.72 | 17.79 | 17.79 | 12,757 |
Apr 23, 2024 | 17.74 | 17.77 | 17.66 | 17.66 | 17.66 | 9,792 |
Apr 22, 2024 | 17.66 | 17.81 | 17.63 | 17.72 | 17.72 | 19,368 |
Apr 19, 2024 | 17.87 | 18.06 | 17.77 | 17.77 | 17.77 | 19,457 |
Apr 18, 2024 | 17.85 | 18.01 | 17.78 | 18.00 | 18.00 | 28,086 |
Apr 17, 2024 | 17.86 | 17.86 | 17.65 | 17.81 | 17.81 | 58,580 |
Apr 16, 2024 | 17.49 | 17.63 | 17.28 | 17.52 | 17.52 | 18,593 |
Apr 15, 2024 | 17.64 | 17.64 | 17.41 | 17.51 | 17.51 | 65,468 |
Apr 12, 2024 | 17.35 | 17.43 | 17.21 | 17.31 | 17.31 | 48,892 |
Apr 11, 2024 | 17.21 | 17.37 | 17.08 | 17.31 | 17.31 | 94,943 |
Apr 10, 2024 | 16.87 | 16.91 | 16.69 | 16.74 | 16.74 | 114,588 |
Apr 09, 2024 | 17.56 | 17.56 | 16.90 | 17.08 | 17.08 | 37,221 |
Apr 08, 2024 | 16.82 | 16.94 | 16.77 | 16.94 | 16.94 | 10,810 |
Apr 05, 2024 | 16.76 | 16.88 | 16.71 | 16.72 | 16.72 | 36,083 |
Apr 04, 2024 | 17.03 | 17.06 | 16.73 | 16.76 | 16.76 | 59,557 |
Apr 03, 2024 | 17.05 | 17.12 | 17.00 | 17.00 | 17.00 | 20,767 |
Apr 02, 2024 | 17.31 | 17.31 | 17.05 | 17.12 | 17.12 | 24,695 |
Apr 01, 2024 | 17.58 | 17.58 | 17.25 | 17.41 | 17.41 | 47,635 |
Mar 28, 2024 | 17.80 | 17.80 | 17.59 | 17.69 | 17.69 | 33,030 |
Mar 27, 2024 | 17.50 | 17.72 | 17.42 | 17.72 | 17.72 | 25,198 |
Mar 26, 2024 | 17.50 | 17.56 | 17.39 | 17.43 | 17.43 | 43,744 |
Mar 25, 2024 | 17.73 | 17.95 | 17.48 | 17.65 | 17.65 | 39,523 |
Mar 22, 2024 | 17.68 | 17.89 | 17.24 | 17.65 | 17.65 | 265,648 |
Mar 21, 2024 | 18.89 | 19.16 | 18.79 | 18.98 | 18.98 | 50,107 |
Mar 20, 2024 | 18.80 | 18.87 | 18.64 | 18.87 | 18.87 | 19,714 |
Mar 19, 2024 | 18.55 | 18.81 | 18.51 | 18.81 | 18.81 | 8,108 |
Mar 18, 2024 | 18.68 | 18.73 | 18.54 | 18.59 | 18.59 | 20,453 |
Mar 15, 2024 | 18.98 | 18.98 | 18.71 | 18.74 | 18.74 | 23,062 |
Mar 14, 2024 | 19.20 | 19.25 | 18.87 | 18.89 | 18.89 | 7,811 |
Mar 13, 2024 | 18.97 | 19.18 | 18.93 | 19.09 | 19.09 | 48,141 |
Mar 12, 2024 | 18.95 | 19.01 | 18.77 | 18.88 | 18.88 | 3,863 |
Mar 11, 2024 | 18.84 | 19.13 | 18.84 | 19.04 | 19.04 | 15,949 |
Mar 08, 2024 | 18.38 | 18.66 | 18.38 | 18.66 | 18.66 | 17,767 |
Mar 07, 2024 | 18.47 | 18.52 | 18.43 | 18.49 | 18.49 | 13,359 |
Mar 06, 2024 | 18.74 | 18.75 | 18.33 | 18.39 | 18.39 | 13,386 |
Mar 05, 2024 | 18.58 | 18.65 | 18.48 | 18.52 | 18.52 | 22,217 |
Mar 04, 2024 | 19.00 | 19.02 | 18.67 | 18.76 | 18.76 | 49,455 |
Mar 01, 2024 | 19.50 | 19.50 | 19.17 | 19.19 | 19.19 | 10,736 |
Mar 01, 2024 | 0.069362 Dividend | |||||
Feb 29, 2024 | 19.84 | 19.84 | 19.56 | 19.58 | 19.51 | 25,329 |
Feb 28, 2024 | 19.70 | 19.83 | 19.66 | 19.66 | 19.59 | 1,874 |
Feb 27, 2024 | 19.86 | 19.86 | 19.60 | 19.81 | 19.74 | 4,619 |
Feb 26, 2024 | 19.95 | 19.95 | 19.57 | 19.70 | 19.63 | 7,970 |
Feb 23, 2024 | 19.73 | 20.05 | 19.73 | 19.90 | 19.83 | 10,468 |
Feb 22, 2024 | 19.72 | 19.78 | 19.63 | 19.78 | 19.71 | 8,440 |
Feb 21, 2024 | 19.56 | 19.85 | 19.52 | 19.82 | 19.75 | 15,828 |
Feb 20, 2024 | 19.34 | 19.50 | 19.26 | 19.46 | 19.39 | 12,616 |
Feb 16, 2024 | 19.65 | 19.65 | 19.16 | 19.51 | 19.44 | 14,018 |
Feb 15, 2024 | 20.21 | 20.22 | 19.99 | 19.99 | 19.92 | 6,565 |
Feb 14, 2024 | 19.83 | 20.05 | 19.74 | 20.05 | 19.98 | 4,384 |
Feb 13, 2024 | 19.80 | 19.83 | 19.70 | 19.77 | 19.70 | 7,738 |
Feb 12, 2024 | 19.85 | 20.24 | 19.85 | 20.18 | 20.11 | 103,712 |
Feb 09, 2024 | 19.61 | 19.75 | 19.47 | 19.70 | 19.63 | 7,724 |
Feb 08, 2024 | 19.74 | 19.77 | 19.42 | 19.57 | 19.50 | 7,315 |
Feb 07, 2024 | 19.48 | 19.65 | 19.42 | 19.54 | 19.47 | 14,148 |
Feb 06, 2024 | 18.83 | 19.35 | 18.83 | 19.35 | 19.28 | 5,145 |
Feb 05, 2024 | 19.06 | 19.06 | 18.67 | 18.80 | 18.73 | 13,428 |
Feb 02, 2024 | 19.00 | 19.10 | 18.79 | 18.99 | 18.92 | 10,627 |
Feb 01, 2024 | 19.25 | 19.26 | 18.96 | 19.20 | 19.13 | 6,982 |
Jan 31, 2024 | 19.51 | 19.58 | 19.10 | 19.17 | 19.10 | 10,152 |
Jan 30, 2024 | 19.62 | 19.66 | 19.45 | 19.66 | 19.59 | 10,557 |
Jan 29, 2024 | 19.34 | 19.60 | 19.27 | 19.60 | 19.53 | 17,365 |
Jan 26, 2024 | 19.34 | 19.46 | 19.34 | 19.35 | 19.28 | 9,401 |
Jan 25, 2024 | 19.14 | 19.14 | 18.94 | 18.96 | 18.89 | 20,712 |
Jan 24, 2024 | 19.24 | 19.24 | 19.00 | 19.04 | 18.97 | 8,802 |
Jan 23, 2024 | 19.21 | 19.23 | 19.12 | 19.20 | 19.13 | 6,162 |
Jan 22, 2024 | 19.27 | 19.27 | 18.87 | 18.97 | 18.90 | 9,290 |
Jan 19, 2024 | 18.95 | 19.25 | 18.95 | 19.22 | 19.15 | 4,880 |
Jan 18, 2024 | 18.94 | 19.07 | 18.88 | 19.05 | 18.98 | 9,794 |
Jan 17, 2024 | 19.10 | 19.10 | 18.94 | 19.04 | 18.97 | 8,067 |
Jan 16, 2024 | 19.70 | 19.70 | 19.14 | 19.21 | 19.14 | 22,386 |
Jan 15, 2024 | 20.02 | 20.02 | 19.62 | 20.00 | 19.93 | 1,359 |
Jan 12, 2024 | 20.07 | 20.07 | 19.80 | 19.86 | 19.79 | 6,300 |
Jan 11, 2024 | 19.65 | 20.02 | 19.60 | 20.02 | 19.95 | 13,285 |
Jan 10, 2024 | 19.35 | 19.61 | 19.33 | 19.61 | 19.54 | 56,127 |
Jan 09, 2024 | 19.46 | 19.46 | 19.35 | 19.41 | 19.34 | 8,991 |
Jan 08, 2024 | 19.32 | 19.57 | 19.24 | 19.57 | 19.50 | 13,884 |
Jan 05, 2024 | 19.40 | 19.55 | 19.25 | 19.33 | 19.26 | 13,947 |
Jan 04, 2024 | 19.40 | 19.54 | 19.33 | 19.33 | 19.26 | 33,889 |
Jan 03, 2024 | 19.99 | 19.99 | 19.62 | 19.65 | 19.58 | 11,691 |
Jan 02, 2024 | 20.38 | 20.38 | 20.12 | 20.12 | 20.05 | 14,718 |
Dec 29, 2023 | 20.60 | 20.77 | 20.41 | 20.52 | 20.45 | 14,084 |
Dec 28, 2023 | 20.20 | 20.65 | 20.20 | 20.55 | 20.48 | 15,199 |
Dec 27, 2023 | 20.45 | 20.45 | 20.14 | 20.22 | 20.15 | 43,061 |
Dec 22, 2023 | 20.45 | 20.91 | 20.34 | 20.42 | 20.35 | 113,429 |
Dec 21, 2023 | 23.04 | 23.22 | 22.94 | 23.22 | 23.14 | 45,029 |
Dec 20, 2023 | 23.16 | 23.25 | 22.89 | 22.90 | 22.82 | 5,426 |
Dec 19, 2023 | 23.27 | 23.27 | 23.12 | 23.16 | 23.08 | 2,775 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |