Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.10 | 18.15 | 17.94 | 18.02 | 18.02 | 37,850 |
May 02, 2024 | 17.74 | 18.03 | 17.74 | 17.92 | 17.92 | 45,435 |
May 01, 2024 | 17.71 | 17.88 | 17.66 | 17.77 | 17.77 | 24,825 |
Apr 30, 2024 | 17.88 | 17.98 | 17.69 | 17.78 | 17.78 | 27,589 |
Apr 29, 2024 | 17.84 | 18.00 | 17.80 | 17.90 | 17.90 | 14,828 |
Apr 26, 2024 | 17.77 | 18.10 | 17.74 | 17.74 | 17.74 | 50,611 |
Apr 25, 2024 | 17.94 | 17.94 | 17.65 | 17.76 | 17.76 | 20,140 |
Apr 24, 2024 | 18.05 | 18.16 | 17.72 | 18.12 | 18.12 | 40,190 |
Apr 23, 2024 | 17.49 | 18.09 | 17.49 | 18.09 | 18.09 | 88,368 |
Apr 22, 2024 | 17.36 | 17.63 | 17.36 | 17.45 | 17.45 | 34,569 |
Apr 19, 2024 | 17.40 | 17.50 | 17.26 | 17.36 | 17.36 | 21,529 |
Apr 18, 2024 | 17.47 | 17.47 | 17.25 | 17.29 | 17.29 | 25,958 |
Apr 17, 2024 | 17.45 | 17.52 | 17.27 | 17.44 | 17.44 | 12,868 |
Apr 16, 2024 | 17.21 | 17.52 | 17.03 | 17.25 | 17.25 | 22,976 |
Apr 15, 2024 | 17.72 | 17.72 | 17.16 | 17.27 | 17.27 | 35,978 |
Apr 12, 2024 | 17.90 | 17.92 | 17.72 | 17.72 | 17.72 | 17,231 |
Apr 11, 2024 | 18.35 | 18.35 | 17.82 | 17.84 | 17.84 | 60,070 |
Apr 10, 2024 | 18.57 | 18.57 | 18.19 | 18.25 | 18.25 | 26,205 |
Apr 09, 2024 | 18.79 | 18.79 | 18.62 | 18.70 | 18.70 | 18,626 |
Apr 08, 2024 | 18.73 | 18.78 | 18.61 | 18.73 | 18.73 | 23,396 |
Apr 05, 2024 | 18.71 | 18.84 | 18.58 | 18.63 | 18.63 | 60,001 |
Apr 04, 2024 | 18.63 | 18.75 | 18.60 | 18.74 | 18.74 | 25,339 |
Apr 03, 2024 | 18.39 | 18.60 | 18.33 | 18.58 | 18.58 | 18,050 |
Apr 02, 2024 | 18.59 | 18.59 | 18.32 | 18.45 | 18.45 | 58,975 |
Apr 01, 2024 | 18.68 | 18.70 | 18.51 | 18.70 | 18.70 | 28,315 |
Mar 28, 2024 | 18.99 | 19.10 | 18.50 | 18.50 | 18.50 | 99,045 |
Mar 27, 2024 | 18.78 | 18.95 | 18.61 | 18.85 | 18.85 | 52,922 |
Mar 26, 2024 | 18.96 | 18.96 | 18.64 | 18.66 | 18.66 | 36,894 |
Mar 25, 2024 | 19.19 | 19.19 | 18.84 | 18.87 | 18.87 | 27,909 |
Mar 22, 2024 | 19.30 | 19.30 | 19.12 | 19.12 | 19.12 | 16,002 |
Mar 21, 2024 | 19.27 | 19.33 | 19.17 | 19.19 | 19.19 | 32,381 |
Mar 20, 2024 | 19.16 | 19.19 | 19.05 | 19.19 | 19.19 | 27,280 |
Mar 19, 2024 | 19.07 | 19.20 | 18.96 | 19.06 | 19.06 | 40,073 |
Mar 18, 2024 | 19.13 | 19.13 | 18.96 | 19.07 | 19.07 | 20,610 |
Mar 15, 2024 | 19.20 | 19.20 | 18.98 | 19.03 | 19.03 | 19,880 |
Mar 14, 2024 | 19.32 | 19.32 | 19.00 | 19.16 | 19.16 | 47,836 |
Mar 13, 2024 | 19.30 | 19.37 | 19.21 | 19.35 | 19.35 | 26,937 |
Mar 12, 2024 | 19.23 | 19.27 | 19.13 | 19.27 | 19.27 | 12,590 |
Mar 11, 2024 | 19.45 | 19.51 | 19.36 | 19.44 | 19.44 | 27,927 |
Mar 08, 2024 | 19.36 | 19.44 | 19.36 | 19.40 | 19.40 | 20,569 |
Mar 07, 2024 | 19.25 | 19.36 | 19.25 | 19.30 | 19.30 | 27,740 |
Mar 06, 2024 | 19.22 | 19.29 | 19.11 | 19.24 | 19.24 | 31,834 |
Mar 05, 2024 | 19.18 | 19.20 | 19.12 | 19.20 | 19.20 | 23,360 |
Mar 04, 2024 | 19.16 | 19.27 | 19.15 | 19.16 | 19.16 | 20,190 |
Mar 01, 2024 | 19.33 | 19.33 | 19.03 | 19.16 | 19.16 | 41,943 |
Feb 29, 2024 | 19.08 | 19.41 | 18.99 | 19.35 | 19.35 | 92,570 |
Feb 28, 2024 | 18.99 | 19.08 | 18.90 | 19.00 | 19.00 | 15,908 |
Feb 27, 2024 | 19.01 | 19.05 | 18.89 | 18.94 | 18.94 | 22,702 |
Feb 26, 2024 | 19.10 | 19.10 | 18.89 | 18.89 | 18.89 | 16,636 |
Feb 23, 2024 | 18.74 | 19.14 | 18.74 | 19.02 | 19.02 | 25,816 |
Feb 22, 2024 | 18.92 | 18.95 | 18.65 | 18.74 | 18.74 | 17,794 |
Feb 21, 2024 | 18.87 | 18.99 | 18.70 | 18.70 | 18.70 | 24,135 |
Feb 20, 2024 | 18.82 | 18.97 | 18.75 | 18.78 | 18.78 | 16,022 |
Feb 16, 2024 | 18.84 | 18.88 | 18.72 | 18.80 | 18.80 | 11,333 |
Feb 15, 2024 | 18.86 | 18.91 | 18.77 | 18.87 | 18.87 | 24,801 |
Feb 14, 2024 | 18.87 | 18.97 | 18.70 | 18.70 | 18.70 | 18,651 |
Feb 13, 2024 | 18.82 | 18.96 | 18.78 | 18.80 | 18.80 | 20,023 |
Feb 12, 2024 | 19.00 | 19.25 | 18.93 | 19.09 | 19.09 | 23,356 |
Feb 09, 2024 | 18.99 | 19.08 | 18.76 | 18.99 | 18.99 | 23,784 |
Feb 08, 2024 | 18.76 | 18.90 | 18.65 | 18.89 | 18.89 | 40,496 |
Feb 07, 2024 | 18.88 | 18.88 | 18.65 | 18.77 | 18.77 | 16,701 |
Feb 06, 2024 | 18.77 | 18.86 | 18.68 | 18.70 | 18.70 | 32,279 |
Feb 05, 2024 | 18.96 | 19.05 | 18.71 | 18.76 | 18.76 | 23,445 |
Feb 02, 2024 | 19.16 | 19.16 | 18.93 | 18.96 | 18.96 | 20,734 |
Feb 01, 2024 | 19.14 | 19.20 | 18.92 | 19.16 | 19.16 | 22,232 |
Jan 31, 2024 | 19.05 | 19.06 | 18.83 | 19.06 | 19.06 | 33,914 |
Jan 30, 2024 | 18.99 | 19.05 | 18.90 | 19.02 | 19.02 | 24,515 |
Jan 29, 2024 | 18.94 | 18.95 | 18.81 | 18.92 | 18.92 | 22,576 |
Jan 26, 2024 | 18.84 | 18.87 | 18.66 | 18.85 | 18.85 | 25,051 |
Jan 25, 2024 | 18.68 | 18.84 | 18.57 | 18.84 | 18.84 | 28,205 |
Jan 24, 2024 | 18.64 | 18.68 | 18.50 | 18.50 | 18.50 | 17,981 |
Jan 23, 2024 | 18.54 | 18.57 | 18.37 | 18.49 | 18.49 | 19,329 |
Jan 22, 2024 | 18.41 | 18.58 | 18.35 | 18.54 | 18.54 | 34,445 |
Jan 19, 2024 | 18.24 | 18.33 | 18.10 | 18.33 | 18.33 | 33,263 |
Jan 18, 2024 | 18.29 | 18.32 | 18.08 | 18.17 | 18.17 | 28,249 |
Jan 17, 2024 | 18.12 | 18.25 | 18.10 | 18.20 | 18.20 | 29,953 |
Jan 16, 2024 | 18.33 | 18.34 | 18.13 | 18.21 | 18.21 | 33,816 |
Jan 12, 2024 | 18.18 | 18.40 | 18.15 | 18.26 | 18.26 | 14,938 |
Jan 11, 2024 | 18.23 | 18.26 | 18.10 | 18.18 | 18.18 | 26,972 |
Jan 10, 2024 | 18.19 | 18.25 | 18.11 | 18.20 | 18.20 | 26,137 |
Jan 09, 2024 | 18.04 | 18.14 | 17.86 | 18.11 | 18.11 | 21,858 |
Jan 08, 2024 | 17.97 | 17.99 | 17.87 | 17.90 | 17.90 | 26,464 |
Jan 05, 2024 | 17.90 | 18.02 | 17.80 | 17.86 | 17.86 | 16,560 |
Jan 04, 2024 | 17.92 | 17.97 | 17.77 | 17.92 | 17.92 | 13,421 |
Jan 03, 2024 | 17.72 | 17.99 | 17.64 | 17.84 | 17.84 | 33,986 |
Jan 02, 2024 | 17.87 | 17.95 | 17.76 | 17.88 | 17.88 | 35,957 |
Dec 29, 2023 | 18.16 | 18.24 | 17.86 | 17.87 | 17.87 | 89,458 |
Dec 28, 2023 | 18.24 | 18.28 | 18.08 | 18.09 | 18.09 | 60,616 |
Dec 27, 2023 | 18.03 | 18.26 | 18.03 | 18.19 | 18.19 | 64,980 |
Dec 26, 2023 | 18.20 | 18.20 | 18.03 | 18.03 | 18.03 | 57,846 |
Dec 22, 2023 | 18.15 | 18.26 | 18.03 | 18.06 | 18.06 | 30,854 |
Dec 21, 2023 | 18.19 | 18.19 | 17.95 | 18.15 | 18.15 | 28,814 |
Dec 20, 2023 | 17.89 | 18.18 | 17.89 | 18.08 | 18.08 | 42,834 |
Dec 19, 2023 | 17.92 | 18.02 | 17.88 | 17.99 | 17.99 | 33,429 |
Dec 18, 2023 | 17.90 | 18.10 | 17.78 | 17.80 | 17.80 | 47,121 |
Dec 15, 2023 | 18.22 | 18.28 | 17.94 | 17.97 | 17.97 | 55,480 |
Dec 14, 2023 | 18.20 | 18.36 | 18.10 | 18.22 | 18.22 | 41,968 |
Dec 13, 2023 | 17.77 | 18.18 | 17.71 | 17.97 | 17.97 | 45,784 |
Dec 12, 2023 | 17.73 | 17.86 | 17.67 | 17.77 | 17.77 | 51,641 |
Dec 12, 2023 | 0.25 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |