Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.00 | 20.30 | 19.41 | 19.61 | 19.61 | 2,995,768 |
May 02, 2024 | 19.44 | 19.89 | 18.11 | 19.50 | 19.50 | 4,580,500 |
May 01, 2024 | 18.61 | 19.12 | 18.59 | 18.83 | 18.83 | 2,398,200 |
Apr 30, 2024 | 18.84 | 18.92 | 18.56 | 18.61 | 18.61 | 2,340,300 |
Apr 29, 2024 | 18.69 | 19.04 | 18.69 | 18.90 | 18.90 | 2,158,900 |
Apr 26, 2024 | 18.43 | 18.68 | 18.33 | 18.55 | 18.55 | 2,049,700 |
Apr 25, 2024 | 18.62 | 18.73 | 18.20 | 18.42 | 18.42 | 1,541,900 |
Apr 24, 2024 | 18.44 | 18.75 | 18.11 | 18.71 | 18.71 | 1,999,300 |
Apr 23, 2024 | 17.96 | 18.54 | 17.82 | 18.52 | 18.52 | 1,699,300 |
Apr 22, 2024 | 17.97 | 18.11 | 17.79 | 18.00 | 18.00 | 1,551,000 |
Apr 19, 2024 | 17.88 | 18.02 | 17.38 | 17.82 | 17.82 | 3,612,200 |
Apr 18, 2024 | 17.90 | 18.24 | 17.81 | 17.86 | 17.86 | 2,129,600 |
Apr 17, 2024 | 17.89 | 17.92 | 17.43 | 17.87 | 17.87 | 2,798,600 |
Apr 16, 2024 | 17.55 | 17.92 | 17.38 | 17.79 | 17.79 | 2,503,400 |
Apr 15, 2024 | 17.60 | 17.92 | 17.58 | 17.71 | 17.71 | 3,048,700 |
Apr 12, 2024 | 18.19 | 18.24 | 17.33 | 17.45 | 17.45 | 2,976,300 |
Apr 11, 2024 | 18.39 | 18.47 | 17.92 | 18.28 | 18.28 | 1,854,500 |
Apr 10, 2024 | 18.01 | 18.22 | 18.00 | 18.16 | 18.16 | 2,566,300 |
Apr 09, 2024 | 18.15 | 18.43 | 18.09 | 18.41 | 18.41 | 1,645,700 |
Apr 08, 2024 | 18.03 | 18.18 | 17.67 | 18.16 | 18.16 | 1,286,200 |
Apr 05, 2024 | 17.80 | 18.01 | 17.52 | 17.86 | 17.86 | 2,011,300 |
Apr 04, 2024 | 18.17 | 18.23 | 17.87 | 17.87 | 17.87 | 1,445,000 |
Apr 03, 2024 | 18.10 | 18.20 | 17.85 | 17.91 | 17.91 | 2,221,000 |
Apr 02, 2024 | 18.26 | 18.33 | 18.04 | 18.13 | 18.13 | 1,564,500 |
Apr 01, 2024 | 18.81 | 18.83 | 18.33 | 18.50 | 18.50 | 1,481,700 |
Mar 28, 2024 | 18.50 | 18.93 | 18.42 | 18.80 | 18.80 | 2,254,300 |
Mar 27, 2024 | 18.25 | 18.50 | 18.17 | 18.45 | 18.45 | 1,646,800 |
Mar 26, 2024 | 17.97 | 18.19 | 17.85 | 18.12 | 18.12 | 1,797,900 |
Mar 25, 2024 | 17.83 | 17.89 | 17.60 | 17.82 | 17.82 | 1,502,100 |
Mar 22, 2024 | 18.35 | 18.61 | 17.67 | 17.78 | 17.78 | 1,861,800 |
Mar 21, 2024 | 18.29 | 18.52 | 18.20 | 18.30 | 18.30 | 1,612,700 |
Mar 20, 2024 | 17.69 | 18.18 | 17.60 | 18.15 | 18.15 | 1,879,500 |
Mar 19, 2024 | 17.80 | 18.08 | 17.61 | 17.94 | 17.94 | 2,378,600 |
Mar 18, 2024 | 18.31 | 18.31 | 17.57 | 17.81 | 17.81 | 3,069,800 |
Mar 15, 2024 | 18.06 | 18.38 | 18.06 | 18.28 | 18.28 | 4,317,600 |
Mar 14, 2024 | 18.26 | 18.63 | 18.03 | 18.36 | 18.36 | 2,264,700 |
Mar 13, 2024 | 18.36 | 18.61 | 18.23 | 18.55 | 18.55 | 2,799,400 |
Mar 12, 2024 | 18.31 | 18.48 | 18.25 | 18.27 | 18.27 | 1,675,500 |
Mar 11, 2024 | 18.35 | 18.74 | 18.27 | 18.34 | 18.34 | 1,811,200 |
Mar 08, 2024 | 18.27 | 18.52 | 18.15 | 18.45 | 18.45 | 1,558,000 |
Mar 07, 2024 | 18.10 | 18.48 | 18.00 | 18.23 | 18.23 | 1,405,400 |
Mar 06, 2024 | 17.95 | 18.03 | 17.74 | 17.97 | 17.97 | 1,656,400 |
Mar 05, 2024 | 17.38 | 17.87 | 17.34 | 17.75 | 17.75 | 1,530,100 |
Mar 04, 2024 | 17.60 | 17.68 | 17.29 | 17.39 | 17.39 | 1,773,300 |
Mar 01, 2024 | 17.50 | 17.60 | 17.25 | 17.56 | 17.56 | 1,549,700 |
Feb 29, 2024 | 17.88 | 17.95 | 17.39 | 17.41 | 17.41 | 2,781,900 |
Feb 28, 2024 | 17.89 | 17.93 | 17.66 | 17.83 | 17.83 | 2,550,800 |
Feb 27, 2024 | 17.75 | 18.26 | 17.61 | 18.04 | 18.04 | 1,932,400 |
Feb 26, 2024 | 18.50 | 18.62 | 17.63 | 17.65 | 17.65 | 2,898,200 |
Feb 23, 2024 | 18.40 | 18.70 | 18.05 | 18.50 | 18.50 | 2,390,800 |
Feb 23, 2024 | 0.28 Dividend | |||||
Feb 22, 2024 | 18.51 | 18.67 | 18.27 | 18.55 | 18.27 | 2,281,600 |
Feb 21, 2024 | 18.70 | 18.97 | 18.25 | 18.53 | 18.25 | 3,291,500 |
Feb 20, 2024 | 18.75 | 18.93 | 18.38 | 18.49 | 18.21 | 3,370,500 |
Feb 16, 2024 | 18.56 | 18.99 | 18.35 | 18.71 | 18.43 | 3,397,600 |
Feb 15, 2024 | 17.85 | 19.08 | 17.65 | 18.62 | 18.34 | 7,744,800 |
Feb 14, 2024 | 16.28 | 16.44 | 15.93 | 16.36 | 16.11 | 3,559,200 |
Feb 13, 2024 | 16.53 | 16.54 | 15.84 | 16.12 | 15.88 | 3,396,100 |
Feb 12, 2024 | 16.48 | 16.87 | 16.47 | 16.83 | 16.58 | 2,255,500 |
Feb 09, 2024 | 16.33 | 16.43 | 16.12 | 16.38 | 16.13 | 2,035,000 |
Feb 08, 2024 | 16.18 | 16.32 | 15.94 | 16.31 | 16.06 | 2,355,200 |
Feb 07, 2024 | 16.85 | 16.89 | 16.06 | 16.25 | 16.00 | 2,616,200 |
Feb 06, 2024 | 16.10 | 17.14 | 16.04 | 16.95 | 16.69 | 2,824,200 |
Feb 05, 2024 | 16.60 | 16.63 | 16.02 | 16.04 | 15.80 | 2,070,900 |
Feb 02, 2024 | 17.17 | 17.21 | 16.61 | 16.64 | 16.39 | 1,961,000 |
Feb 01, 2024 | 16.75 | 17.30 | 16.57 | 17.24 | 16.98 | 1,881,500 |
Jan 31, 2024 | 16.83 | 17.08 | 16.65 | 16.65 | 16.40 | 3,032,300 |
Jan 30, 2024 | 17.12 | 17.18 | 16.62 | 16.78 | 16.53 | 1,679,100 |
Jan 29, 2024 | 16.82 | 17.18 | 16.60 | 17.16 | 16.90 | 2,257,900 |
Jan 26, 2024 | 16.80 | 17.01 | 16.65 | 16.73 | 16.48 | 2,502,900 |
Jan 25, 2024 | 16.66 | 16.85 | 16.47 | 16.84 | 16.59 | 2,269,200 |
Jan 24, 2024 | 16.39 | 16.60 | 16.27 | 16.42 | 16.17 | 2,314,900 |
Jan 23, 2024 | 15.85 | 16.31 | 15.73 | 16.27 | 16.02 | 2,544,600 |
Jan 22, 2024 | 15.60 | 15.98 | 15.52 | 15.69 | 15.45 | 2,649,100 |
Jan 19, 2024 | 15.65 | 15.73 | 15.33 | 15.50 | 15.27 | 3,302,900 |
Jan 18, 2024 | 15.99 | 16.16 | 15.48 | 15.69 | 15.45 | 3,806,700 |
Jan 17, 2024 | 16.36 | 16.52 | 15.74 | 15.90 | 15.66 | 4,123,200 |
Jan 16, 2024 | 16.65 | 16.77 | 16.33 | 16.59 | 16.34 | 3,200,200 |
Jan 12, 2024 | 16.86 | 17.35 | 16.74 | 16.75 | 16.50 | 2,978,000 |
Jan 11, 2024 | 17.18 | 17.37 | 16.66 | 16.83 | 16.58 | 5,070,600 |
Jan 10, 2024 | 16.24 | 17.22 | 16.09 | 17.20 | 16.94 | 6,404,300 |
Jan 09, 2024 | 16.21 | 16.39 | 16.01 | 16.20 | 15.96 | 4,857,600 |
Jan 08, 2024 | 14.35 | 16.32 | 14.35 | 16.30 | 16.05 | 9,021,500 |
Jan 05, 2024 | 13.80 | 14.48 | 13.65 | 14.41 | 14.19 | 4,897,200 |
Jan 04, 2024 | 14.68 | 14.73 | 13.70 | 13.78 | 13.57 | 5,356,500 |
Jan 03, 2024 | 14.64 | 14.78 | 14.28 | 14.63 | 14.41 | 2,980,200 |
Jan 02, 2024 | 14.42 | 15.13 | 14.42 | 14.71 | 14.49 | 4,556,300 |
Dec 29, 2023 | 14.40 | 14.52 | 14.24 | 14.42 | 14.20 | 2,709,200 |
Dec 28, 2023 | 14.39 | 14.59 | 14.31 | 14.48 | 14.26 | 2,417,500 |
Dec 27, 2023 | 14.14 | 14.49 | 14.11 | 14.36 | 14.14 | 2,870,600 |
Dec 26, 2023 | 13.93 | 14.24 | 13.87 | 14.13 | 13.92 | 4,166,300 |
Dec 22, 2023 | 13.59 | 13.98 | 13.57 | 13.91 | 13.70 | 3,484,300 |
Dec 21, 2023 | 13.45 | 13.90 | 13.40 | 13.60 | 13.39 | 4,634,000 |
Dec 20, 2023 | 13.47 | 13.59 | 13.14 | 13.14 | 12.94 | 4,443,500 |
Dec 19, 2023 | 13.27 | 13.59 | 13.16 | 13.52 | 13.32 | 5,225,900 |
Dec 18, 2023 | 13.11 | 13.24 | 12.87 | 13.12 | 12.92 | 4,490,600 |
Dec 15, 2023 | 12.78 | 13.37 | 12.71 | 13.08 | 12.88 | 10,736,100 |
Dec 14, 2023 | 12.75 | 13.03 | 12.62 | 12.82 | 12.63 | 6,671,900 |
Dec 13, 2023 | 11.50 | 12.48 | 11.31 | 12.42 | 12.23 | 9,431,000 |
Dec 12, 2023 | 11.25 | 11.62 | 10.97 | 11.54 | 11.37 | 7,196,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |