Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.46 | 24.66 | 23.43 | 24.34 | 24.34 | 1,251,607 |
May 02, 2024 | 19.72 | 24.18 | 19.70 | 24.11 | 24.11 | 2,183,300 |
May 01, 2024 | 18.20 | 18.44 | 18.10 | 18.34 | 18.34 | 438,700 |
Apr 30, 2024 | 18.54 | 18.54 | 18.27 | 18.30 | 18.30 | 430,300 |
Apr 29, 2024 | 19.08 | 19.08 | 18.57 | 18.62 | 18.62 | 588,000 |
Apr 26, 2024 | 18.53 | 19.11 | 18.53 | 18.86 | 18.86 | 494,800 |
Apr 25, 2024 | 18.48 | 18.77 | 18.29 | 18.62 | 18.62 | 714,000 |
Apr 24, 2024 | 17.92 | 18.43 | 17.90 | 18.42 | 18.42 | 641,500 |
Apr 23, 2024 | 17.58 | 18.02 | 17.57 | 17.84 | 17.84 | 800,400 |
Apr 22, 2024 | 17.37 | 17.68 | 17.35 | 17.50 | 17.50 | 690,800 |
Apr 19, 2024 | 16.99 | 17.33 | 16.99 | 17.33 | 17.33 | 756,800 |
Apr 18, 2024 | 16.89 | 17.18 | 16.79 | 16.99 | 16.99 | 855,800 |
Apr 17, 2024 | 17.00 | 17.07 | 16.79 | 16.84 | 16.84 | 493,700 |
Apr 16, 2024 | 16.85 | 17.00 | 16.56 | 16.87 | 16.87 | 512,900 |
Apr 15, 2024 | 17.22 | 17.33 | 16.75 | 16.85 | 16.85 | 541,200 |
Apr 12, 2024 | 17.50 | 17.51 | 17.09 | 17.11 | 17.11 | 581,100 |
Apr 11, 2024 | 17.73 | 17.87 | 17.51 | 17.51 | 17.51 | 411,300 |
Apr 10, 2024 | 17.64 | 17.85 | 17.50 | 17.63 | 17.63 | 529,400 |
Apr 09, 2024 | 17.48 | 17.87 | 17.48 | 17.79 | 17.79 | 584,500 |
Apr 08, 2024 | 17.34 | 17.43 | 17.27 | 17.39 | 17.39 | 428,200 |
Apr 05, 2024 | 17.38 | 17.56 | 17.35 | 17.39 | 17.39 | 650,800 |
Apr 04, 2024 | 17.50 | 17.59 | 17.35 | 17.38 | 17.38 | 288,100 |
Apr 03, 2024 | 17.73 | 17.78 | 17.42 | 17.45 | 17.45 | 319,700 |
Apr 02, 2024 | 17.72 | 17.81 | 17.28 | 17.70 | 17.70 | 642,600 |
Apr 01, 2024 | 17.59 | 17.91 | 17.56 | 17.72 | 17.72 | 486,300 |
Mar 28, 2024 | 17.79 | 17.89 | 17.54 | 17.56 | 17.56 | 425,100 |
Mar 27, 2024 | 17.70 | 17.85 | 17.59 | 17.70 | 17.70 | 482,500 |
Mar 26, 2024 | 17.82 | 17.82 | 17.64 | 17.70 | 17.70 | 388,500 |
Mar 25, 2024 | 17.93 | 18.05 | 17.60 | 17.68 | 17.68 | 416,500 |
Mar 22, 2024 | 17.85 | 17.92 | 17.64 | 17.92 | 17.92 | 408,600 |
Mar 21, 2024 | 17.78 | 17.93 | 17.57 | 17.90 | 17.90 | 599,200 |
Mar 20, 2024 | 17.35 | 17.79 | 17.00 | 17.77 | 17.77 | 448,200 |
Mar 19, 2024 | 17.49 | 17.50 | 17.12 | 17.34 | 17.34 | 318,200 |
Mar 18, 2024 | 17.64 | 17.78 | 17.40 | 17.40 | 17.40 | 441,400 |
Mar 15, 2024 | 17.57 | 17.73 | 17.49 | 17.65 | 17.65 | 4,786,100 |
Mar 14, 2024 | 17.67 | 17.73 | 17.45 | 17.70 | 17.70 | 481,300 |
Mar 13, 2024 | 17.57 | 17.86 | 17.54 | 17.75 | 17.75 | 430,000 |
Mar 12, 2024 | 17.59 | 17.74 | 17.44 | 17.52 | 17.52 | 494,600 |
Mar 11, 2024 | 17.77 | 17.92 | 17.52 | 17.65 | 17.65 | 526,400 |
Mar 08, 2024 | 17.60 | 17.66 | 17.26 | 17.55 | 17.55 | 363,700 |
Mar 07, 2024 | 17.55 | 17.57 | 17.28 | 17.46 | 17.46 | 340,900 |
Mar 06, 2024 | 17.41 | 17.67 | 17.28 | 17.51 | 17.51 | 561,300 |
Mar 05, 2024 | 17.67 | 17.76 | 17.24 | 17.26 | 17.26 | 403,000 |
Mar 04, 2024 | 17.58 | 17.93 | 17.32 | 17.59 | 17.59 | 330,100 |
Mar 01, 2024 | 17.81 | 17.86 | 17.41 | 17.53 | 17.53 | 405,600 |
Feb 29, 2024 | 17.63 | 17.91 | 17.57 | 17.81 | 17.81 | 467,900 |
Feb 29, 2024 | 0.11 Dividend | |||||
Feb 28, 2024 | 17.42 | 17.78 | 17.34 | 17.61 | 17.50 | 490,200 |
Feb 27, 2024 | 17.81 | 17.81 | 17.06 | 17.38 | 17.27 | 532,500 |
Feb 26, 2024 | 17.39 | 18.10 | 17.34 | 17.78 | 17.67 | 766,100 |
Feb 23, 2024 | 17.04 | 17.45 | 16.84 | 17.43 | 17.32 | 433,800 |
Feb 22, 2024 | 17.03 | 17.45 | 16.12 | 17.04 | 16.93 | 833,500 |
Feb 21, 2024 | 17.23 | 17.43 | 16.89 | 16.98 | 16.87 | 413,300 |
Feb 20, 2024 | 17.58 | 17.58 | 17.09 | 17.16 | 17.05 | 466,200 |
Feb 16, 2024 | 17.68 | 17.85 | 17.52 | 17.52 | 17.41 | 386,100 |
Feb 15, 2024 | 17.81 | 17.91 | 17.49 | 17.69 | 17.58 | 442,700 |
Feb 14, 2024 | 17.89 | 17.95 | 17.66 | 17.83 | 17.72 | 288,300 |
Feb 13, 2024 | 18.04 | 18.21 | 17.67 | 17.77 | 17.66 | 407,200 |
Feb 12, 2024 | 18.07 | 18.35 | 18.06 | 18.21 | 18.10 | 406,500 |
Feb 09, 2024 | 17.69 | 18.09 | 17.52 | 18.07 | 17.96 | 316,200 |
Feb 08, 2024 | 17.45 | 17.74 | 17.45 | 17.72 | 17.61 | 296,200 |
Feb 07, 2024 | 17.29 | 17.70 | 17.14 | 17.45 | 17.34 | 411,200 |
Feb 06, 2024 | 17.71 | 17.83 | 17.33 | 17.36 | 17.25 | 430,100 |
Feb 05, 2024 | 17.98 | 18.01 | 17.48 | 17.80 | 17.69 | 364,000 |
Feb 02, 2024 | 18.13 | 18.51 | 17.96 | 18.01 | 17.90 | 557,000 |
Feb 01, 2024 | 18.12 | 18.51 | 18.12 | 18.43 | 18.31 | 408,200 |
Jan 31, 2024 | 18.01 | 18.25 | 17.95 | 18.10 | 17.99 | 454,300 |
Jan 30, 2024 | 18.01 | 18.04 | 17.48 | 17.99 | 17.88 | 492,800 |
Jan 29, 2024 | 18.50 | 18.57 | 17.95 | 18.17 | 18.06 | 357,400 |
Jan 26, 2024 | 18.50 | 18.68 | 18.34 | 18.57 | 18.45 | 327,500 |
Jan 25, 2024 | 18.50 | 18.81 | 18.32 | 18.54 | 18.42 | 369,600 |
Jan 24, 2024 | 18.50 | 18.55 | 18.34 | 18.53 | 18.41 | 316,300 |
Jan 23, 2024 | 18.37 | 18.52 | 18.14 | 18.35 | 18.24 | 356,300 |
Jan 22, 2024 | 17.67 | 18.28 | 17.57 | 18.23 | 18.12 | 495,900 |
Jan 19, 2024 | 17.65 | 17.65 | 17.29 | 17.56 | 17.45 | 253,000 |
Jan 18, 2024 | 17.63 | 17.67 | 17.34 | 17.53 | 17.42 | 332,200 |
Jan 17, 2024 | 17.47 | 17.75 | 17.46 | 17.53 | 17.42 | 273,700 |
Jan 16, 2024 | 17.31 | 17.75 | 17.31 | 17.61 | 17.50 | 419,800 |
Jan 12, 2024 | 17.15 | 17.35 | 17.10 | 17.31 | 17.20 | 224,500 |
Jan 11, 2024 | 16.98 | 17.17 | 16.76 | 17.15 | 17.04 | 278,000 |
Jan 10, 2024 | 16.86 | 17.12 | 16.81 | 16.99 | 16.88 | 269,200 |
Jan 09, 2024 | 17.16 | 17.30 | 16.79 | 16.96 | 16.85 | 248,100 |
Jan 08, 2024 | 17.25 | 17.30 | 16.96 | 17.26 | 17.15 | 282,200 |
Jan 05, 2024 | 17.68 | 17.81 | 17.17 | 17.19 | 17.08 | 365,000 |
Jan 04, 2024 | 17.76 | 18.04 | 17.51 | 17.80 | 17.69 | 339,500 |
Jan 03, 2024 | 17.93 | 18.16 | 17.61 | 17.63 | 17.52 | 419,800 |
Jan 02, 2024 | 17.56 | 18.15 | 17.52 | 17.93 | 17.82 | 692,100 |
Dec 29, 2023 | 17.65 | 17.71 | 17.45 | 17.56 | 17.45 | 425,500 |
Dec 28, 2023 | 17.97 | 18.08 | 17.69 | 17.72 | 17.61 | 330,300 |
Dec 27, 2023 | 17.80 | 18.10 | 17.79 | 17.95 | 17.84 | 224,900 |
Dec 26, 2023 | 17.69 | 17.84 | 17.48 | 17.80 | 17.69 | 194,700 |
Dec 22, 2023 | 17.67 | 17.78 | 17.48 | 17.68 | 17.57 | 226,100 |
Dec 21, 2023 | 17.51 | 17.68 | 17.48 | 17.67 | 17.56 | 299,800 |
Dec 20, 2023 | 17.37 | 17.83 | 17.19 | 17.45 | 17.34 | 364,000 |
Dec 19, 2023 | 16.96 | 17.40 | 16.93 | 17.25 | 17.14 | 476,400 |
Dec 18, 2023 | 17.07 | 17.20 | 16.89 | 16.93 | 16.82 | 403,000 |
Dec 15, 2023 | 17.24 | 17.24 | 16.70 | 16.92 | 16.81 | 2,025,700 |
Dec 14, 2023 | 17.70 | 17.72 | 16.61 | 17.11 | 17.00 | 945,900 |
Dec 13, 2023 | 18.03 | 18.03 | 17.46 | 17.74 | 17.63 | 929,600 |
Dec 12, 2023 | 18.01 | 18.18 | 17.86 | 18.09 | 17.98 | 429,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |