Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 17.23 | 17.40 | 17.02 | 17.27 | 17.27 | 413,543 |
May 06, 2024 | 16.60 | 17.05 | 16.43 | 16.90 | 16.90 | 377,154 |
May 03, 2024 | 17.02 | 17.12 | 16.65 | 16.65 | 16.65 | 649,261 |
May 02, 2024 | 17.40 | 17.73 | 16.93 | 17.04 | 17.04 | 671,075 |
Apr 30, 2024 | 18.09 | 18.15 | 17.19 | 17.38 | 17.38 | 849,949 |
Apr 29, 2024 | 18.00 | 18.12 | 17.62 | 18.09 | 18.09 | 285,134 |
Apr 26, 2024 | 18.02 | 18.33 | 18.02 | 18.25 | 18.25 | 176,038 |
Apr 25, 2024 | 18.14 | 18.30 | 18.02 | 18.04 | 18.04 | 192,487 |
Apr 24, 2024 | 18.22 | 18.43 | 18.01 | 18.30 | 18.30 | 261,187 |
Apr 23, 2024 | 17.72 | 18.21 | 17.72 | 18.20 | 18.20 | 313,799 |
Apr 22, 2024 | 17.12 | 17.69 | 17.10 | 17.64 | 17.64 | 355,085 |
Apr 19, 2024 | 16.80 | 17.24 | 16.63 | 17.18 | 17.18 | 394,012 |
Apr 18, 2024 | 17.25 | 17.45 | 16.68 | 17.24 | 17.24 | 438,003 |
Apr 17, 2024 | 17.19 | 17.44 | 17.00 | 17.26 | 17.26 | 232,408 |
Apr 16, 2024 | 17.40 | 17.43 | 16.86 | 17.12 | 17.12 | 470,048 |
Apr 15, 2024 | 17.92 | 18.01 | 17.50 | 17.60 | 17.60 | 263,392 |
Apr 12, 2024 | 17.81 | 18.10 | 17.78 | 17.83 | 17.83 | 184,597 |
Apr 11, 2024 | 18.05 | 18.20 | 17.66 | 17.78 | 17.78 | 295,617 |
Apr 10, 2024 | 18.30 | 18.35 | 17.78 | 18.01 | 18.01 | 295,726 |
Apr 09, 2024 | 17.60 | 18.28 | 17.60 | 18.27 | 18.27 | 469,026 |
Apr 09, 2024 | 1.25 Dividend | |||||
Apr 08, 2024 | 18.72 | 18.86 | 18.64 | 18.65 | 17.40 | 525,587 |
Apr 05, 2024 | 18.84 | 18.91 | 18.62 | 18.79 | 17.53 | 392,534 |
Apr 04, 2024 | 19.30 | 19.33 | 19.06 | 19.13 | 17.85 | 217,113 |
Apr 03, 2024 | 18.99 | 19.27 | 18.86 | 19.27 | 17.98 | 482,165 |
Apr 02, 2024 | 18.53 | 18.93 | 18.53 | 18.85 | 17.59 | 425,316 |
Mar 28, 2024 | 18.50 | 18.69 | 18.31 | 18.46 | 17.22 | 288,719 |
Mar 27, 2024 | 18.22 | 18.45 | 17.90 | 18.45 | 17.21 | 317,173 |
Mar 26, 2024 | 18.10 | 18.15 | 17.89 | 18.15 | 16.93 | 274,008 |
Mar 25, 2024 | 17.94 | 18.09 | 17.70 | 18.01 | 16.80 | 348,182 |
Mar 22, 2024 | 17.67 | 17.99 | 17.53 | 17.81 | 16.62 | 480,968 |
Mar 21, 2024 | 17.80 | 18.01 | 17.52 | 17.77 | 16.58 | 873,245 |
Mar 20, 2024 | 19.46 | 19.53 | 16.34 | 17.82 | 16.63 | 1,897,425 |
Mar 19, 2024 | 19.02 | 19.53 | 19.00 | 19.52 | 18.21 | 378,545 |
Mar 18, 2024 | 19.00 | 19.20 | 18.82 | 19.10 | 17.82 | 240,258 |
Mar 15, 2024 | 18.59 | 18.99 | 18.59 | 18.99 | 17.72 | 1,273,883 |
Mar 14, 2024 | 18.63 | 18.72 | 18.49 | 18.59 | 17.34 | 229,066 |
Mar 13, 2024 | 18.25 | 18.69 | 18.25 | 18.67 | 17.42 | 341,339 |
Mar 12, 2024 | 18.71 | 18.77 | 18.19 | 18.22 | 17.00 | 633,390 |
Mar 11, 2024 | 19.40 | 19.53 | 17.50 | 18.42 | 17.19 | 1,645,594 |
Mar 08, 2024 | 19.70 | 20.04 | 19.66 | 19.90 | 18.57 | 155,827 |
Mar 07, 2024 | 19.95 | 20.08 | 19.78 | 19.88 | 18.55 | 329,046 |
Mar 06, 2024 | 20.26 | 20.34 | 20.00 | 20.20 | 18.85 | 288,457 |
Mar 05, 2024 | 20.00 | 20.20 | 19.88 | 20.20 | 18.85 | 298,845 |
Mar 04, 2024 | 20.00 | 20.20 | 19.84 | 20.20 | 18.85 | 421,096 |
Mar 01, 2024 | 19.23 | 19.96 | 19.20 | 19.96 | 18.62 | 459,153 |
Feb 29, 2024 | 18.90 | 19.24 | 18.90 | 19.24 | 17.95 | 814,644 |
Feb 28, 2024 | 19.41 | 19.41 | 18.94 | 18.98 | 17.71 | 246,954 |
Feb 27, 2024 | 18.88 | 19.36 | 18.77 | 19.27 | 17.98 | 388,627 |
Feb 26, 2024 | 19.61 | 19.80 | 18.91 | 18.98 | 17.71 | 514,716 |
Feb 23, 2024 | 20.42 | 20.50 | 19.63 | 19.73 | 18.41 | 482,485 |
Feb 22, 2024 | 20.12 | 20.48 | 20.12 | 20.46 | 19.09 | 463,773 |
Feb 21, 2024 | 19.71 | 20.10 | 19.61 | 20.10 | 18.75 | 311,898 |
Feb 20, 2024 | 19.72 | 19.76 | 19.52 | 19.76 | 18.44 | 223,430 |
Feb 19, 2024 | 19.75 | 20.04 | 19.66 | 19.89 | 18.56 | 217,102 |
Feb 16, 2024 | 19.60 | 20.02 | 19.60 | 19.95 | 18.61 | 449,631 |
Feb 15, 2024 | 19.69 | 19.73 | 19.44 | 19.68 | 18.36 | 204,760 |
Feb 14, 2024 | 19.76 | 19.90 | 19.52 | 19.61 | 18.30 | 373,152 |
Feb 13, 2024 | 19.66 | 19.85 | 19.59 | 19.63 | 18.31 | 381,538 |
Feb 12, 2024 | 19.49 | 19.88 | 19.49 | 19.88 | 18.55 | 446,098 |
Feb 09, 2024 | 19.28 | 19.59 | 19.28 | 19.54 | 18.23 | 323,117 |
Feb 08, 2024 | 19.08 | 19.46 | 18.94 | 19.34 | 18.04 | 380,412 |
Feb 07, 2024 | 19.31 | 19.52 | 19.18 | 19.25 | 17.96 | 325,827 |
Feb 06, 2024 | 19.09 | 19.49 | 19.00 | 19.49 | 18.18 | 294,660 |
Feb 05, 2024 | 19.38 | 19.42 | 19.02 | 19.12 | 17.84 | 257,927 |
Feb 02, 2024 | 18.99 | 19.15 | 18.84 | 19.07 | 17.79 | 260,937 |
Feb 01, 2024 | 19.39 | 19.48 | 18.79 | 18.94 | 17.67 | 346,938 |
Jan 31, 2024 | 19.80 | 19.90 | 18.32 | 19.32 | 18.03 | 1,255,641 |
Jan 30, 2024 | 19.80 | 20.10 | 19.80 | 20.00 | 18.66 | 340,742 |
Jan 29, 2024 | 19.80 | 20.02 | 19.67 | 19.86 | 18.53 | 410,023 |
Jan 26, 2024 | 19.50 | 20.00 | 19.50 | 20.00 | 18.66 | 405,148 |
Jan 25, 2024 | 19.60 | 19.76 | 19.51 | 19.54 | 18.23 | 179,334 |
Jan 24, 2024 | 19.68 | 19.81 | 19.52 | 19.70 | 18.38 | 385,244 |
Jan 23, 2024 | 19.46 | 19.69 | 19.24 | 19.62 | 18.30 | 321,952 |
Jan 22, 2024 | 19.75 | 19.94 | 19.55 | 19.66 | 18.34 | 392,934 |
Jan 19, 2024 | 19.52 | 19.80 | 19.51 | 19.51 | 18.20 | 324,459 |
Jan 18, 2024 | 19.30 | 19.69 | 19.20 | 19.49 | 18.18 | 338,426 |
Jan 17, 2024 | 19.50 | 19.55 | 19.13 | 19.36 | 18.06 | 549,622 |
Jan 16, 2024 | 19.73 | 19.98 | 19.38 | 19.83 | 18.50 | 638,592 |
Jan 15, 2024 | 19.46 | 19.99 | 19.46 | 19.99 | 18.65 | 3,065,487 |
Jan 12, 2024 | 18.92 | 19.75 | 18.92 | 19.45 | 18.15 | 788,916 |
Jan 11, 2024 | 18.98 | 19.15 | 18.86 | 18.94 | 17.67 | 478,275 |
Jan 10, 2024 | 18.62 | 18.87 | 18.49 | 18.81 | 17.55 | 450,743 |
Jan 09, 2024 | 18.62 | 18.71 | 18.45 | 18.68 | 17.43 | 291,035 |
Jan 08, 2024 | 18.50 | 18.74 | 18.39 | 18.74 | 17.48 | 255,140 |
Jan 05, 2024 | 18.24 | 18.60 | 18.18 | 18.57 | 17.33 | 261,276 |
Jan 04, 2024 | 18.30 | 18.52 | 18.21 | 18.52 | 17.28 | 309,781 |
Jan 03, 2024 | 18.34 | 18.49 | 18.18 | 18.38 | 17.15 | 339,217 |
Jan 02, 2024 | 18.52 | 18.69 | 18.41 | 18.63 | 17.38 | 307,668 |
Dec 29, 2023 | 18.50 | 18.68 | 18.48 | 18.67 | 17.42 | 250,855 |
Dec 28, 2023 | 18.50 | 18.65 | 18.46 | 18.63 | 17.38 | 303,180 |
Dec 27, 2023 | 18.71 | 18.79 | 18.48 | 18.75 | 17.49 | 450,482 |
Dec 22, 2023 | 18.51 | 18.76 | 18.51 | 18.73 | 17.47 | 606,161 |
Dec 21, 2023 | 18.50 | 18.65 | 17.79 | 18.65 | 17.40 | 963,189 |
Dec 20, 2023 | 18.20 | 18.67 | 17.80 | 18.67 | 17.42 | 2,739,652 |
Dec 19, 2023 | 16.11 | 16.78 | 16.11 | 16.55 | 15.44 | 468,720 |
Dec 18, 2023 | 16.66 | 16.70 | 16.49 | 16.55 | 15.44 | 380,003 |
Dec 15, 2023 | 16.37 | 16.67 | 16.33 | 16.43 | 15.33 | 707,694 |
Dec 14, 2023 | 16.23 | 16.60 | 16.20 | 16.37 | 15.27 | 602,225 |
Dec 13, 2023 | 15.86 | 16.25 | 15.86 | 16.15 | 15.07 | 510,471 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |