Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 20.63 | 20.74 | 20.44 | 20.58 | 20.58 | 12,259 |
May 16, 2024 | 20.20 | 20.65 | 20.17 | 20.58 | 20.58 | 37,617 |
May 15, 2024 | 19.32 | 19.32 | 19.12 | 19.27 | 19.27 | 4,730 |
May 14, 2024 | 19.47 | 19.48 | 19.06 | 19.16 | 19.16 | 12,834 |
May 13, 2024 | 19.56 | 19.68 | 19.40 | 19.43 | 19.43 | 13,593 |
May 10, 2024 | 19.34 | 19.56 | 19.34 | 19.56 | 19.56 | 1,977 |
May 09, 2024 | 19.26 | 19.61 | 19.26 | 19.36 | 19.36 | 7,195 |
May 09, 2024 | 0.044853 Dividend | |||||
May 08, 2024 | 19.19 | 19.35 | 19.16 | 19.24 | 19.20 | 6,591 |
May 07, 2024 | 18.97 | 19.25 | 18.97 | 19.15 | 19.11 | 862 |
May 06, 2024 | 19.05 | 19.08 | 18.84 | 18.97 | 18.93 | 4,926 |
May 03, 2024 | 19.16 | 19.16 | 18.70 | 18.94 | 18.90 | 13,847 |
May 02, 2024 | 19.31 | 19.31 | 18.76 | 19.16 | 19.12 | 18,663 |
Apr 30, 2024 | 19.27 | 19.45 | 19.11 | 19.32 | 19.27 | 3,458 |
Apr 29, 2024 | 19.31 | 19.32 | 19.14 | 19.27 | 19.23 | 59,032 |
Apr 26, 2024 | 19.01 | 19.33 | 19.01 | 19.26 | 19.22 | 609 |
Apr 25, 2024 | 19.35 | 19.51 | 19.34 | 19.45 | 19.40 | 1,783 |
Apr 24, 2024 | 18.45 | 19.48 | 18.45 | 19.32 | 19.27 | 477 |
Apr 23, 2024 | 19.58 | 19.58 | 18.84 | 18.89 | 18.85 | 2,982 |
Apr 22, 2024 | 19.26 | 19.55 | 19.21 | 19.55 | 19.50 | 738 |
Apr 19, 2024 | 19.27 | 19.50 | 19.18 | 19.26 | 19.22 | 2,073 |
Apr 18, 2024 | 19.50 | 19.65 | 19.44 | 19.44 | 19.39 | 557 |
Apr 17, 2024 | 19.71 | 19.80 | 19.54 | 19.60 | 19.55 | 36,915 |
Apr 16, 2024 | 19.46 | 19.85 | 19.46 | 19.71 | 19.66 | 3,748 |
Apr 15, 2024 | 19.32 | 19.60 | 19.32 | 19.46 | 19.41 | 1,991 |
Apr 12, 2024 | 19.23 | 19.50 | 19.20 | 19.27 | 19.23 | 6,038 |
Apr 11, 2024 | 19.34 | 19.34 | 19.06 | 19.10 | 19.06 | 1,629 |
Apr 10, 2024 | 18.35 | 19.30 | 18.35 | 19.30 | 19.26 | 2,719 |
Apr 09, 2024 | 18.84 | 18.84 | 18.62 | 18.70 | 18.66 | 83,368 |
Apr 08, 2024 | 18.58 | 18.94 | 18.58 | 18.84 | 18.80 | 874 |
Apr 05, 2024 | 18.62 | 18.99 | 18.62 | 18.96 | 18.92 | 2,491 |
Apr 04, 2024 | 18.68 | 18.82 | 18.62 | 18.81 | 18.77 | 1,356 |
Apr 03, 2024 | 18.67 | 18.85 | 18.58 | 18.68 | 18.64 | 26,423 |
Apr 02, 2024 | 19.01 | 19.01 | 18.60 | 18.67 | 18.63 | 3,872 |
Apr 01, 2024 | 18.95 | 19.12 | 18.90 | 19.01 | 18.97 | 13,451 |
Mar 28, 2024 | 18.84 | 18.98 | 18.84 | 18.91 | 18.87 | 1,949 |
Mar 27, 2024 | 19.00 | 19.01 | 18.80 | 18.90 | 18.86 | 11,323 |
Mar 26, 2024 | 18.81 | 18.98 | 18.75 | 18.75 | 18.71 | 335 |
Mar 25, 2024 | 19.11 | 19.11 | 18.76 | 18.81 | 18.77 | 3,760 |
Mar 22, 2024 | 19.08 | 19.20 | 19.08 | 19.11 | 19.07 | 1,326 |
Mar 21, 2024 | 19.04 | 19.18 | 19.02 | 19.07 | 19.03 | 4,157 |
Mar 20, 2024 | 19.06 | 19.17 | 19.00 | 19.04 | 19.00 | 2,489 |
Mar 19, 2024 | 19.10 | 19.24 | 19.10 | 19.11 | 19.07 | 50,856 |
Mar 18, 2024 | 18.76 | 19.09 | 18.76 | 19.02 | 18.98 | 92,361 |
Mar 15, 2024 | 19.00 | 19.08 | 18.96 | 19.00 | 18.96 | 19,563 |
Mar 14, 2024 | 18.88 | 19.15 | 18.88 | 19.04 | 19.00 | 2,528 |
Mar 14, 2024 | 0.045817 Dividend | |||||
Mar 13, 2024 | 18.76 | 19.13 | 18.76 | 19.07 | 18.98 | 25,010 |
Mar 12, 2024 | 18.76 | 19.14 | 18.76 | 19.10 | 19.01 | 359 |
Mar 11, 2024 | 18.76 | 18.86 | 18.61 | 18.81 | 18.72 | 3,542 |
Mar 08, 2024 | 18.67 | 18.80 | 18.59 | 18.76 | 18.67 | 3,987 |
Mar 07, 2024 | 18.75 | 18.78 | 18.66 | 18.67 | 18.58 | 3,947 |
Mar 06, 2024 | 18.84 | 18.84 | 18.51 | 18.67 | 18.58 | 632 |
Mar 05, 2024 | 18.35 | 18.69 | 18.35 | 18.59 | 18.50 | 17,878 |
Mar 04, 2024 | 18.22 | 18.35 | 18.02 | 18.35 | 18.26 | 3,331 |
Mar 01, 2024 | 18.32 | 18.33 | 17.99 | 18.22 | 18.13 | 2,632 |
Feb 29, 2024 | 18.34 | 18.64 | 18.22 | 18.28 | 18.19 | 4,784 |
Feb 28, 2024 | 18.42 | 18.58 | 18.38 | 18.58 | 18.49 | 11,737 |
Feb 27, 2024 | 18.66 | 18.66 | 18.34 | 18.40 | 18.31 | 36,872 |
Feb 26, 2024 | 18.89 | 18.89 | 18.14 | 18.63 | 18.54 | 2,111 |
Feb 26, 2024 | 3:1 Stock Split | |||||
Feb 23, 2024 | 18.23 | 18.37 | 18.23 | 18.28 | 18.20 | 20,442 |
Feb 22, 2024 | 17.77 | 18.11 | 17.77 | 18.11 | 18.02 | 5,901 |
Feb 21, 2024 | 18.01 | 18.18 | 17.79 | 17.84 | 17.75 | 3,477 |
Feb 20, 2024 | 18.01 | 18.57 | 17.99 | 18.01 | 17.92 | 6,546 |
Feb 19, 2024 | 17.77 | 17.83 | 17.00 | 17.47 | 17.38 | 20,571 |
Feb 16, 2024 | 17.51 | 17.80 | 17.50 | 17.64 | 17.55 | 5,649 |
Feb 15, 2024 | 17.13 | 17.57 | 17.13 | 17.51 | 17.43 | 720 |
Feb 14, 2024 | 17.44 | 17.46 | 17.35 | 17.46 | 17.38 | 480 |
Feb 09, 2024 | 17.71 | 17.71 | 17.42 | 17.51 | 17.43 | 36,456 |
Feb 08, 2024 | 17.53 | 17.70 | 17.53 | 17.60 | 17.52 | 438 |
Feb 07, 2024 | 17.66 | 17.66 | 17.52 | 17.55 | 17.47 | 834 |
Feb 06, 2024 | 17.50 | 17.55 | 17.38 | 17.51 | 17.43 | 3,852 |
Feb 05, 2024 | 17.59 | 17.80 | 17.50 | 17.50 | 17.42 | 4,068 |
Feb 02, 2024 | 17.22 | 17.60 | 17.22 | 17.59 | 17.50 | 1,830 |
Feb 01, 2024 | 17.10 | 17.20 | 16.99 | 17.20 | 17.12 | 13,626 |
Jan 31, 2024 | 17.20 | 17.38 | 16.98 | 16.98 | 16.90 | 18,711 |
Jan 30, 2024 | 16.99 | 17.10 | 16.99 | 17.06 | 16.98 | 2,307 |
Jan 29, 2024 | 16.77 | 17.02 | 16.77 | 16.97 | 16.89 | 3,156 |
Jan 26, 2024 | 16.41 | 16.78 | 16.41 | 16.77 | 16.69 | 2,499 |
Jan 25, 2024 | 16.47 | 16.64 | 16.47 | 16.63 | 16.55 | 3,120 |
Jan 24, 2024 | 16.65 | 16.77 | 16.47 | 16.47 | 16.39 | 2,706 |
Jan 23, 2024 | 16.84 | 16.86 | 16.75 | 16.77 | 16.69 | 14,112 |
Jan 22, 2024 | 16.67 | 16.84 | 16.67 | 16.84 | 16.76 | 2,196 |
Jan 19, 2024 | 16.41 | 16.75 | 16.41 | 16.63 | 16.55 | 615 |
Jan 18, 2024 | 16.21 | 16.77 | 16.21 | 16.75 | 16.67 | 41,235 |
Jan 17, 2024 | 16.57 | 16.66 | 16.52 | 16.54 | 16.46 | 6,489 |
Jan 16, 2024 | 16.22 | 16.63 | 16.22 | 16.57 | 16.49 | 6,096 |
Jan 15, 2024 | 16.17 | 16.51 | 16.17 | 16.49 | 16.42 | 16,161 |
Jan 12, 2024 | 16.17 | 16.36 | 16.17 | 16.25 | 16.18 | 624 |
Jan 11, 2024 | 16.38 | 16.40 | 16.28 | 16.31 | 16.23 | 936 |
Jan 10, 2024 | 15.92 | 16.47 | 15.92 | 16.38 | 16.30 | 3,084 |
Jan 09, 2024 | 16.02 | 16.25 | 16.02 | 16.24 | 16.17 | 10,674 |
Jan 08, 2024 | 15.93 | 16.04 | 15.90 | 16.02 | 15.94 | 330 |
Jan 05, 2024 | 16.22 | 16.22 | 15.82 | 15.93 | 15.86 | 19,641 |
Jan 04, 2024 | 16.29 | 16.36 | 16.11 | 16.11 | 16.03 | 2,106 |
Jan 03, 2024 | 16.30 | 16.40 | 16.25 | 16.29 | 16.22 | 29,466 |
Jan 02, 2024 | 16.00 | 16.30 | 15.97 | 16.30 | 16.23 | 6,744 |
Dec 28, 2023 | 15.94 | 16.00 | 15.81 | 15.81 | 15.74 | 133,629 |
Dec 27, 2023 | 15.69 | 15.87 | 15.69 | 15.85 | 15.78 | 2,439 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |