Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 20.23 | 20.35 | 20.07 | 20.32 | 20.32 | 126,637 |
May 22, 2024 | 20.36 | 20.58 | 20.29 | 20.44 | 20.44 | 132,754 |
May 21, 2024 | 20.33 | 20.60 | 20.24 | 20.34 | 20.34 | 270,382 |
May 20, 2024 | 20.21 | 20.46 | 20.19 | 20.25 | 20.25 | 138,862 |
May 17, 2024 | 20.53 | 20.57 | 20.24 | 20.41 | 20.41 | 235,948 |
May 16, 2024 | 19.90 | 20.77 | 19.79 | 20.77 | 20.77 | 393,393 |
May 15, 2024 | 19.92 | 19.92 | 19.58 | 19.69 | 19.69 | 209,366 |
May 14, 2024 | 20.20 | 20.24 | 19.88 | 19.98 | 19.98 | 167,947 |
May 13, 2024 | 20.26 | 20.36 | 19.97 | 20.17 | 20.17 | 228,960 |
May 10, 2024 | 20.18 | 20.37 | 20.00 | 20.26 | 20.26 | 109,838 |
May 09, 2024 | 20.49 | 20.49 | 20.00 | 20.16 | 20.16 | 338,853 |
May 08, 2024 | 20.49 | 20.71 | 20.37 | 20.48 | 20.48 | 289,040 |
May 07, 2024 | 20.11 | 20.50 | 20.03 | 20.48 | 20.48 | 393,490 |
May 06, 2024 | 19.80 | 19.92 | 19.61 | 19.92 | 19.92 | 284,944 |
May 03, 2024 | 19.73 | 19.99 | 19.60 | 19.77 | 19.77 | 302,520 |
May 02, 2024 | 19.31 | 19.74 | 19.28 | 19.66 | 19.66 | 291,584 |
May 01, 2024 | 19.37 | 19.57 | 19.22 | 19.27 | 19.27 | 184,706 |
Apr 30, 2024 | 19.75 | 19.87 | 19.65 | 19.78 | 19.78 | 222,824 |
Apr 29, 2024 | 19.74 | 19.84 | 19.50 | 19.81 | 19.81 | 537,679 |
Apr 26, 2024 | 19.64 | 19.66 | 19.29 | 19.39 | 19.39 | 356,666 |
Apr 24, 2024 | 19.99 | 20.19 | 19.90 | 19.94 | 19.94 | 309,788 |
Apr 23, 2024 | 19.87 | 19.91 | 19.63 | 19.86 | 19.86 | 342,177 |
Apr 22, 2024 | 19.14 | 19.78 | 19.11 | 19.69 | 19.69 | 351,902 |
Apr 19, 2024 | 19.28 | 19.47 | 18.69 | 18.83 | 18.83 | 433,280 |
Apr 18, 2024 | 19.76 | 19.98 | 19.61 | 19.79 | 19.79 | 370,136 |
Apr 17, 2024 | 19.60 | 19.95 | 19.45 | 19.76 | 19.76 | 246,730 |
Apr 16, 2024 | 19.50 | 19.80 | 19.48 | 19.63 | 19.63 | 318,775 |
Apr 15, 2024 | 19.98 | 20.05 | 19.35 | 19.85 | 19.85 | 348,022 |
Apr 12, 2024 | 19.75 | 20.19 | 19.56 | 20.14 | 20.14 | 788,243 |
Apr 11, 2024 | 20.65 | 20.65 | 18.74 | 19.26 | 19.26 | 1,330,865 |
Apr 10, 2024 | 20.40 | 20.64 | 20.14 | 20.28 | 20.28 | 434,332 |
Apr 09, 2024 | 20.30 | 20.39 | 20.17 | 20.29 | 20.29 | 231,051 |
Apr 08, 2024 | 20.41 | 20.51 | 20.23 | 20.30 | 20.30 | 332,031 |
Apr 05, 2024 | 20.28 | 20.28 | 20.04 | 20.16 | 20.16 | 280,879 |
Apr 04, 2024 | 20.07 | 20.52 | 20.04 | 20.29 | 20.29 | 440,850 |
Apr 03, 2024 | 19.93 | 20.17 | 19.58 | 19.74 | 19.74 | 343,642 |
Apr 02, 2024 | 20.40 | 20.58 | 19.84 | 20.18 | 20.18 | 483,075 |
Mar 28, 2024 | 21.27 | 21.31 | 20.87 | 21.12 | 21.12 | 379,855 |
Mar 27, 2024 | 21.43 | 21.68 | 20.97 | 21.16 | 21.16 | 458,967 |
Mar 26, 2024 | 21.41 | 21.66 | 21.34 | 21.56 | 21.56 | 209,438 |
Mar 25, 2024 | 21.29 | 21.55 | 21.27 | 21.48 | 21.48 | 227,322 |
Mar 22, 2024 | 21.20 | 21.40 | 21.06 | 21.23 | 21.23 | 227,832 |
Mar 21, 2024 | 20.81 | 21.45 | 20.76 | 21.29 | 21.29 | 581,475 |
Mar 20, 2024 | 20.66 | 20.68 | 20.38 | 20.42 | 20.42 | 217,957 |
Mar 19, 2024 | 20.59 | 20.72 | 20.46 | 20.46 | 20.46 | 303,327 |
Mar 18, 2024 | 20.40 | 20.64 | 20.21 | 20.60 | 20.60 | 255,419 |
Mar 15, 2024 | 20.47 | 20.64 | 20.17 | 20.38 | 20.38 | 668,112 |
Mar 14, 2024 | 20.50 | 20.67 | 20.41 | 20.52 | 20.52 | 223,887 |
Mar 13, 2024 | 20.50 | 20.70 | 20.41 | 20.53 | 20.53 | 320,656 |
Mar 12, 2024 | 20.28 | 20.45 | 20.13 | 20.40 | 20.40 | 373,120 |
Mar 11, 2024 | 20.02 | 20.57 | 19.90 | 20.26 | 20.26 | 404,713 |
Mar 08, 2024 | 19.85 | 20.28 | 19.69 | 20.15 | 20.15 | 465,490 |
Mar 07, 2024 | 19.76 | 19.85 | 19.52 | 19.66 | 19.66 | 374,310 |
Mar 06, 2024 | 19.52 | 19.78 | 19.40 | 19.75 | 19.75 | 358,272 |
Mar 05, 2024 | 19.54 | 19.54 | 19.14 | 19.53 | 19.53 | 370,374 |
Mar 04, 2024 | 19.46 | 19.63 | 19.16 | 19.46 | 19.46 | 219,224 |
Mar 04, 2024 | 0.14 Dividend | |||||
Mar 01, 2024 | 19.20 | 19.42 | 18.95 | 19.41 | 19.27 | 207,036 |
Feb 29, 2024 | 18.91 | 19.19 | 18.90 | 19.15 | 19.01 | 836,745 |
Feb 28, 2024 | 19.07 | 19.08 | 18.57 | 18.89 | 18.75 | 501,571 |
Feb 27, 2024 | 19.30 | 19.30 | 18.70 | 19.01 | 18.87 | 503,724 |
Feb 26, 2024 | 19.32 | 19.53 | 19.21 | 19.30 | 19.16 | 364,179 |
Feb 23, 2024 | 18.87 | 19.16 | 18.72 | 19.15 | 19.01 | 190,967 |
Feb 22, 2024 | 18.59 | 18.92 | 18.32 | 18.80 | 18.66 | 414,756 |
Feb 21, 2024 | 18.85 | 18.95 | 18.41 | 18.48 | 18.35 | 317,306 |
Feb 20, 2024 | 17.92 | 18.79 | 17.79 | 18.60 | 18.47 | 1,326,695 |
Feb 19, 2024 | 17.64 | 17.78 | 17.51 | 17.61 | 17.48 | 235,014 |
Feb 16, 2024 | 18.15 | 18.15 | 17.63 | 17.69 | 17.56 | 194,855 |
Feb 15, 2024 | 17.57 | 18.00 | 17.57 | 18.00 | 17.87 | 311,365 |
Feb 14, 2024 | 17.19 | 17.49 | 17.19 | 17.45 | 17.32 | 292,932 |
Feb 13, 2024 | 17.77 | 17.77 | 17.44 | 17.45 | 17.32 | 398,760 |
Feb 12, 2024 | 17.79 | 17.83 | 17.50 | 17.73 | 17.60 | 160,274 |
Feb 09, 2024 | 17.29 | 17.52 | 17.25 | 17.52 | 17.39 | 228,807 |
Feb 08, 2024 | 17.14 | 17.25 | 17.06 | 17.25 | 17.13 | 133,724 |
Feb 07, 2024 | 17.26 | 17.29 | 16.96 | 17.09 | 16.97 | 367,135 |
Feb 06, 2024 | 16.83 | 17.12 | 16.79 | 17.05 | 16.93 | 204,941 |
Feb 05, 2024 | 16.52 | 17.08 | 16.52 | 17.07 | 16.95 | 311,471 |
Feb 02, 2024 | 16.65 | 16.77 | 16.52 | 16.76 | 16.64 | 383,855 |
Feb 01, 2024 | 16.74 | 16.97 | 16.51 | 16.63 | 16.51 | 423,843 |
Jan 31, 2024 | 16.61 | 16.94 | 16.45 | 16.85 | 16.73 | 579,807 |
Jan 30, 2024 | 17.30 | 17.35 | 16.35 | 16.58 | 16.46 | 728,824 |
Jan 29, 2024 | 17.65 | 17.80 | 17.30 | 17.34 | 17.21 | 393,883 |
Jan 25, 2024 | 17.31 | 17.43 | 16.91 | 17.37 | 17.24 | 244,569 |
Jan 24, 2024 | 17.45 | 17.47 | 16.98 | 17.12 | 17.00 | 499,807 |
Jan 23, 2024 | 17.20 | 17.52 | 17.14 | 17.45 | 17.32 | 270,665 |
Jan 22, 2024 | 17.30 | 17.32 | 17.03 | 17.24 | 17.12 | 311,401 |
Jan 19, 2024 | 16.98 | 17.30 | 16.94 | 17.12 | 17.00 | 359,062 |
Jan 18, 2024 | 16.58 | 16.88 | 16.49 | 16.73 | 16.61 | 472,931 |
Jan 17, 2024 | 16.24 | 16.61 | 16.22 | 16.52 | 16.40 | 287,133 |
Jan 16, 2024 | 16.16 | 16.27 | 15.96 | 16.13 | 16.01 | 246,438 |
Jan 15, 2024 | 16.23 | 16.26 | 16.01 | 16.01 | 15.89 | 199,567 |
Jan 12, 2024 | 15.90 | 16.37 | 15.88 | 16.30 | 16.18 | 283,483 |
Jan 11, 2024 | 16.09 | 16.10 | 15.79 | 15.96 | 15.84 | 279,376 |
Jan 10, 2024 | 15.77 | 15.95 | 15.62 | 15.62 | 15.51 | 245,099 |
Jan 09, 2024 | 15.78 | 15.85 | 15.72 | 15.81 | 15.70 | 159,791 |
Jan 08, 2024 | 15.62 | 15.62 | 15.41 | 15.47 | 15.36 | 130,810 |
Jan 05, 2024 | 15.41 | 15.82 | 15.40 | 15.64 | 15.53 | 250,594 |
Jan 04, 2024 | 15.15 | 15.44 | 15.06 | 15.36 | 15.25 | 118,577 |
Jan 03, 2024 | 15.23 | 15.42 | 15.14 | 15.16 | 15.05 | 269,650 |
Jan 02, 2024 | 15.35 | 15.56 | 15.27 | 15.53 | 15.42 | 99,934 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |