Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.75 | 16.94 | 16.70 | 16.81 | 16.81 | 4,149 |
May 02, 2024 | 17.27 | 17.68 | 17.01 | 17.14 | 17.14 | 5,262 |
Apr 30, 2024 | 18.11 | 18.11 | 17.14 | 17.36 | 17.36 | 10,025 |
Apr 29, 2024 | 17.82 | 18.13 | 17.77 | 17.99 | 17.99 | 6,722 |
Apr 26, 2024 | 18.23 | 18.32 | 18.15 | 18.15 | 18.15 | 1,836 |
Apr 25, 2024 | 18.14 | 18.28 | 18.02 | 18.21 | 18.21 | 5,631 |
Apr 24, 2024 | 18.15 | 18.40 | 18.00 | 18.24 | 18.24 | 1,946 |
Apr 23, 2024 | 17.83 | 18.24 | 17.83 | 18.22 | 18.22 | 8,780 |
Apr 22, 2024 | 17.31 | 17.74 | 17.22 | 17.74 | 17.74 | 9,867 |
Apr 19, 2024 | 16.85 | 17.20 | 16.74 | 17.20 | 17.20 | 2,723 |
Apr 18, 2024 | 17.35 | 17.46 | 16.70 | 17.27 | 17.27 | 18,399 |
Apr 17, 2024 | 17.15 | 17.25 | 17.09 | 17.19 | 17.19 | 174 |
Apr 16, 2024 | 17.38 | 17.38 | 16.93 | 17.22 | 17.22 | 6,128 |
Apr 15, 2024 | 17.98 | 18.00 | 17.50 | 17.59 | 17.59 | 15,604 |
Apr 12, 2024 | 17.91 | 18.11 | 17.91 | 17.94 | 17.94 | 6,485 |
Apr 11, 2024 | 18.08 | 18.21 | 17.78 | 17.88 | 17.88 | 5,345 |
Apr 10, 2024 | 18.20 | 18.28 | 17.81 | 18.05 | 18.05 | 14,033 |
Apr 09, 2024 | 17.70 | 18.29 | 17.69 | 18.11 | 18.11 | 20,162 |
Apr 09, 2024 | 1.25 Dividend | |||||
Apr 08, 2024 | 18.88 | 18.97 | 18.61 | 18.61 | 17.36 | 18,849 |
Apr 05, 2024 | 18.83 | 18.95 | 18.64 | 18.77 | 17.51 | 2,459 |
Apr 04, 2024 | 19.33 | 19.33 | 18.95 | 18.95 | 17.68 | 1,777 |
Apr 03, 2024 | 19.05 | 19.30 | 18.92 | 19.30 | 18.00 | 779 |
Apr 02, 2024 | 18.63 | 18.99 | 18.63 | 18.86 | 17.59 | 12,270 |
Mar 28, 2024 | 18.52 | 18.60 | 18.37 | 18.40 | 17.16 | 3,267 |
Mar 27, 2024 | 18.00 | 18.30 | 18.00 | 18.27 | 17.04 | 1,620 |
Mar 26, 2024 | 17.89 | 18.05 | 17.89 | 17.98 | 16.77 | 695 |
Mar 25, 2024 | 17.99 | 18.25 | 17.70 | 18.06 | 16.85 | 9,658 |
Mar 22, 2024 | 17.66 | 17.94 | 17.51 | 17.71 | 16.52 | 6,332 |
Mar 21, 2024 | 17.97 | 17.99 | 17.57 | 17.60 | 16.42 | 7,921 |
Mar 20, 2024 | 19.46 | 19.50 | 16.50 | 17.97 | 16.76 | 55,364 |
Mar 19, 2024 | 19.08 | 19.60 | 19.08 | 19.60 | 18.28 | 6,325 |
Mar 18, 2024 | 18.97 | 19.13 | 18.95 | 19.06 | 17.78 | 1,744 |
Mar 15, 2024 | 18.79 | 18.95 | 18.68 | 18.95 | 17.68 | 1,195 |
Mar 14, 2024 | 18.62 | 18.72 | 18.52 | 18.59 | 17.34 | 819 |
Mar 13, 2024 | 18.39 | 18.78 | 18.36 | 18.78 | 17.52 | 4,206 |
Mar 12, 2024 | 18.55 | 18.73 | 18.19 | 18.32 | 17.09 | 6,722 |
Mar 11, 2024 | 19.29 | 19.29 | 17.87 | 18.44 | 17.20 | 24,612 |
Mar 08, 2024 | 19.81 | 19.98 | 19.72 | 19.95 | 18.61 | 6,381 |
Mar 07, 2024 | 20.08 | 20.08 | 19.81 | 19.83 | 18.50 | 1,462 |
Mar 06, 2024 | 20.20 | 20.26 | 20.08 | 20.08 | 18.73 | 969 |
Mar 05, 2024 | 20.02 | 20.20 | 19.86 | 20.20 | 18.84 | 13,731 |
Mar 04, 2024 | 20.02 | 20.20 | 19.92 | 20.20 | 18.84 | 2,319 |
Mar 01, 2024 | 19.48 | 20.00 | 19.48 | 20.00 | 18.66 | 9,699 |
Feb 29, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 17.59 | - |
Feb 28, 2024 | 19.30 | 19.30 | 18.86 | 18.86 | 17.59 | 1,299 |
Feb 27, 2024 | 18.84 | 19.37 | 18.78 | 19.37 | 18.07 | 14,803 |
Feb 26, 2024 | 19.67 | 19.67 | 18.88 | 18.89 | 17.62 | 9,725 |
Feb 23, 2024 | 20.26 | 20.26 | 19.53 | 19.53 | 18.22 | 2,978 |
Feb 22, 2024 | 20.18 | 20.40 | 20.18 | 20.26 | 18.90 | 3,323 |
Feb 21, 2024 | 19.85 | 20.06 | 19.82 | 20.06 | 18.71 | 2,869 |
Feb 20, 2024 | 19.64 | 19.77 | 19.50 | 19.56 | 18.25 | 24,144 |
Feb 19, 2024 | 19.90 | 20.00 | 19.76 | 19.88 | 18.54 | 833 |
Feb 16, 2024 | 19.70 | 20.00 | 19.70 | 20.00 | 18.66 | 3,837 |
Feb 15, 2024 | 19.51 | 19.58 | 19.32 | 19.58 | 18.26 | 4,763 |
Feb 14, 2024 | 19.64 | 19.87 | 19.64 | 19.80 | 18.47 | 3,743 |
Feb 13, 2024 | 19.74 | 19.82 | 19.64 | 19.64 | 18.32 | 2,843 |
Feb 12, 2024 | 19.60 | 19.79 | 19.52 | 19.79 | 18.46 | 468 |
Feb 09, 2024 | 19.33 | 19.73 | 19.31 | 19.73 | 18.40 | 7,262 |
Feb 08, 2024 | 19.07 | 19.45 | 19.06 | 19.15 | 17.86 | 12,653 |
Feb 07, 2024 | 19.41 | 19.50 | 19.10 | 19.10 | 17.82 | 3,626 |
Feb 06, 2024 | 19.04 | 19.50 | 19.04 | 19.50 | 18.19 | 2,415 |
Feb 05, 2024 | 19.28 | 19.28 | 18.93 | 18.93 | 17.66 | 1,532 |
Feb 02, 2024 | 18.89 | 19.21 | 18.88 | 18.91 | 17.64 | 1,302 |
Feb 01, 2024 | 19.33 | 19.50 | 18.98 | 18.98 | 17.71 | 1,594 |
Jan 31, 2024 | 19.11 | 19.49 | 18.56 | 19.30 | 18.00 | 12,148 |
Jan 30, 2024 | 20.02 | 20.10 | 19.94 | 20.04 | 18.69 | 2,812 |
Jan 29, 2024 | 19.79 | 19.99 | 19.74 | 19.93 | 18.59 | 1,265 |
Jan 26, 2024 | 19.55 | 20.08 | 19.55 | 20.08 | 18.73 | 5,259 |
Jan 25, 2024 | 19.70 | 19.70 | 19.51 | 19.57 | 18.26 | 5,894 |
Jan 24, 2024 | 19.75 | 19.81 | 19.49 | 19.62 | 18.30 | 7,952 |
Jan 23, 2024 | 19.54 | 19.66 | 19.45 | 19.62 | 18.30 | 1,487 |
Jan 22, 2024 | 19.71 | 19.88 | 19.49 | 19.51 | 18.20 | 8,668 |
Jan 19, 2024 | 19.74 | 19.80 | 19.34 | 19.34 | 18.04 | 1,039 |
Jan 18, 2024 | 19.23 | 19.64 | 19.22 | 19.64 | 18.32 | 3,494 |
Jan 17, 2024 | 19.48 | 19.53 | 19.10 | 19.28 | 17.98 | 17,093 |
Jan 16, 2024 | 19.79 | 19.91 | 19.45 | 19.91 | 18.57 | 2,112 |
Jan 15, 2024 | 19.76 | 20.06 | 19.56 | 20.06 | 18.71 | 22,569 |
Jan 12, 2024 | 19.01 | 19.86 | 19.01 | 19.30 | 18.00 | 21,999 |
Jan 11, 2024 | 19.09 | 19.10 | 18.90 | 18.92 | 17.65 | 4,624 |
Jan 10, 2024 | 18.50 | 18.82 | 18.49 | 18.78 | 17.52 | 2,386 |
Jan 09, 2024 | 18.54 | 18.71 | 18.47 | 18.70 | 17.44 | 2,290 |
Jan 08, 2024 | 18.54 | 18.76 | 18.38 | 18.76 | 17.50 | 3,737 |
Jan 05, 2024 | 18.39 | 18.54 | 18.20 | 18.51 | 17.27 | 12,223 |
Jan 04, 2024 | 18.34 | 18.54 | 18.20 | 18.54 | 17.29 | 4,095 |
Jan 03, 2024 | 18.41 | 18.41 | 18.19 | 18.39 | 17.15 | 2,495 |
Jan 02, 2024 | 18.57 | 18.67 | 18.45 | 18.64 | 17.39 | 16,658 |
Dec 29, 2023 | 18.49 | 18.69 | 18.49 | 18.69 | 17.43 | 13,097 |
Dec 28, 2023 | 18.51 | 18.55 | 18.43 | 18.53 | 17.29 | 3,187 |
Dec 27, 2023 | 18.74 | 18.74 | 18.52 | 18.57 | 17.32 | 8,130 |
Dec 22, 2023 | 18.51 | 18.72 | 18.51 | 18.68 | 17.43 | 28,806 |
Dec 21, 2023 | 18.44 | 18.59 | 17.83 | 18.59 | 17.34 | 20,135 |
Dec 20, 2023 | 18.31 | 18.67 | 17.80 | 18.67 | 17.42 | 97,810 |
Dec 19, 2023 | 16.43 | 16.81 | 16.43 | 16.68 | 15.56 | 18,531 |
Dec 18, 2023 | 16.51 | 16.68 | 16.47 | 16.47 | 15.36 | 19,180 |
Dec 15, 2023 | 16.45 | 16.66 | 16.31 | 16.31 | 15.21 | 10,363 |
Dec 14, 2023 | 16.39 | 16.52 | 16.20 | 16.41 | 15.31 | 35,021 |
Dec 13, 2023 | 15.91 | 16.20 | 15.89 | 16.18 | 15.09 | 28,955 |
Dec 12, 2023 | 15.80 | 15.91 | 15.78 | 15.87 | 14.80 | 5,939 |
Dec 11, 2023 | 15.70 | 15.79 | 15.63 | 15.70 | 14.65 | 8,748 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |