Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 21.45 | 22.27 | 21.40 | 22.23 | 22.23 | 87,800 |
Jun 03, 2024 | 21.61 | 21.72 | 21.43 | 21.63 | 21.63 | 99,100 |
May 31, 2024 | 21.48 | 21.70 | 21.04 | 21.66 | 21.66 | 296,400 |
May 31, 2024 | 0.047 Dividend | |||||
May 30, 2024 | 21.39 | 21.68 | 21.25 | 21.60 | 21.55 | 123,500 |
May 29, 2024 | 21.58 | 21.63 | 21.26 | 21.34 | 21.29 | 83,300 |
May 28, 2024 | 21.64 | 21.88 | 21.40 | 21.54 | 21.49 | 85,200 |
May 27, 2024 | 21.25 | 21.82 | 21.25 | 21.36 | 21.31 | 71,400 |
May 24, 2024 | 20.71 | 21.55 | 20.71 | 21.39 | 21.34 | 124,200 |
May 23, 2024 | 21.00 | 21.00 | 20.35 | 20.52 | 20.48 | 139,200 |
May 22, 2024 | 21.10 | 21.31 | 20.59 | 20.76 | 20.71 | 141,000 |
May 21, 2024 | 21.00 | 21.25 | 20.25 | 21.25 | 21.20 | 171,600 |
May 17, 2024 | 21.36 | 21.77 | 21.08 | 21.11 | 21.06 | 123,600 |
May 16, 2024 | 22.50 | 22.50 | 20.61 | 21.54 | 21.49 | 197,300 |
May 15, 2024 | 21.12 | 22.74 | 21.12 | 22.51 | 22.46 | 222,000 |
May 14, 2024 | 20.55 | 20.55 | 20.26 | 20.37 | 20.33 | 68,000 |
May 13, 2024 | 20.58 | 20.90 | 20.36 | 20.48 | 20.44 | 101,100 |
May 10, 2024 | 20.41 | 20.61 | 20.26 | 20.55 | 20.51 | 72,600 |
May 09, 2024 | 20.28 | 20.55 | 20.14 | 20.39 | 20.35 | 79,300 |
May 08, 2024 | 19.63 | 20.20 | 19.53 | 20.10 | 20.06 | 83,600 |
May 07, 2024 | 20.23 | 20.23 | 19.85 | 19.92 | 19.88 | 53,500 |
May 06, 2024 | 19.49 | 20.28 | 19.46 | 20.22 | 20.18 | 131,600 |
May 03, 2024 | 19.27 | 19.47 | 19.17 | 19.30 | 19.26 | 57,700 |
May 02, 2024 | 19.18 | 19.28 | 18.97 | 19.14 | 19.10 | 51,100 |
May 01, 2024 | 18.87 | 19.15 | 18.67 | 19.06 | 19.02 | 69,500 |
Apr 30, 2024 | 19.40 | 19.45 | 18.93 | 18.93 | 18.89 | 103,800 |
Apr 29, 2024 | 19.26 | 19.46 | 19.24 | 19.42 | 19.38 | 135,900 |
Apr 29, 2024 | 0.047 Dividend | |||||
Apr 26, 2024 | 19.04 | 19.27 | 19.01 | 19.14 | 19.05 | 44,600 |
Apr 25, 2024 | 19.25 | 19.30 | 18.92 | 18.93 | 18.84 | 131,400 |
Apr 24, 2024 | 19.13 | 19.47 | 19.03 | 19.46 | 19.37 | 219,300 |
Apr 23, 2024 | 18.83 | 19.19 | 18.78 | 18.98 | 18.89 | 77,600 |
Apr 22, 2024 | 18.69 | 18.99 | 18.49 | 18.93 | 18.84 | 102,700 |
Apr 19, 2024 | 18.27 | 18.69 | 18.25 | 18.69 | 18.60 | 110,000 |
Apr 18, 2024 | 18.26 | 18.40 | 17.89 | 18.19 | 18.11 | 79,800 |
Apr 17, 2024 | 18.39 | 18.64 | 18.20 | 18.26 | 18.18 | 61,200 |
Apr 16, 2024 | 18.50 | 18.64 | 18.15 | 18.36 | 18.28 | 91,400 |
Apr 15, 2024 | 18.54 | 19.03 | 18.54 | 18.62 | 18.53 | 77,500 |
Apr 12, 2024 | 19.19 | 19.19 | 18.37 | 18.55 | 18.46 | 100,500 |
Apr 11, 2024 | 18.78 | 19.25 | 18.78 | 19.13 | 19.04 | 86,900 |
Apr 10, 2024 | 18.86 | 19.07 | 18.70 | 18.91 | 18.82 | 65,000 |
Apr 09, 2024 | 19.38 | 19.40 | 18.94 | 18.99 | 18.90 | 56,700 |
Apr 08, 2024 | 18.96 | 19.37 | 18.91 | 19.26 | 19.17 | 101,300 |
Apr 05, 2024 | 18.48 | 19.15 | 18.46 | 19.03 | 18.94 | 119,600 |
Apr 04, 2024 | 18.45 | 18.70 | 18.38 | 18.42 | 18.33 | 108,800 |
Apr 03, 2024 | 18.71 | 18.81 | 18.33 | 18.43 | 18.34 | 86,000 |
Apr 02, 2024 | 18.30 | 18.79 | 18.30 | 18.71 | 18.62 | 118,800 |
Apr 01, 2024 | 18.72 | 18.74 | 18.32 | 18.48 | 18.39 | 85,700 |
Mar 28, 2024 | 18.76 | 18.85 | 18.60 | 18.64 | 18.55 | 59,900 |
Mar 27, 2024 | 18.67 | 18.93 | 18.50 | 18.93 | 18.84 | 92,200 |
Mar 27, 2024 | 0.047 Dividend | |||||
Mar 26, 2024 | 18.65 | 19.06 | 18.42 | 18.55 | 18.42 | 133,100 |
Mar 25, 2024 | 18.47 | 18.68 | 18.22 | 18.49 | 18.36 | 78,700 |
Mar 22, 2024 | 18.98 | 18.98 | 18.47 | 18.49 | 18.36 | 56,300 |
Mar 21, 2024 | 18.44 | 18.93 | 18.44 | 18.92 | 18.78 | 140,900 |
Mar 20, 2024 | 18.49 | 18.67 | 18.37 | 18.42 | 18.29 | 78,900 |
Mar 19, 2024 | 18.57 | 18.67 | 18.35 | 18.50 | 18.37 | 106,100 |
Mar 18, 2024 | 18.84 | 19.04 | 18.61 | 18.64 | 18.51 | 111,300 |
Mar 15, 2024 | 19.10 | 19.25 | 18.54 | 18.71 | 18.58 | 274,100 |
Mar 14, 2024 | 19.02 | 19.16 | 18.79 | 19.13 | 18.99 | 143,500 |
Mar 13, 2024 | 18.86 | 19.16 | 18.65 | 18.98 | 18.84 | 138,100 |
Mar 12, 2024 | 18.46 | 18.88 | 18.46 | 18.71 | 18.58 | 161,300 |
Mar 11, 2024 | 18.50 | 18.59 | 18.29 | 18.54 | 18.41 | 116,900 |
Mar 08, 2024 | 18.36 | 18.87 | 18.33 | 18.49 | 18.36 | 164,800 |
Mar 07, 2024 | 18.14 | 18.93 | 18.12 | 18.33 | 18.20 | 321,800 |
Mar 06, 2024 | 18.67 | 19.40 | 18.38 | 18.89 | 18.75 | 449,500 |
Mar 05, 2024 | 17.34 | 17.80 | 17.34 | 17.51 | 17.38 | 255,000 |
Mar 04, 2024 | 17.50 | 17.56 | 17.19 | 17.24 | 17.12 | 142,200 |
Mar 01, 2024 | 17.24 | 17.60 | 17.24 | 17.50 | 17.37 | 245,200 |
Feb 29, 2024 | 17.04 | 17.49 | 17.04 | 17.04 | 16.92 | 1,213,800 |
Feb 28, 2024 | 17.03 | 17.13 | 16.85 | 17.04 | 16.92 | 120,700 |
Feb 28, 2024 | 0.036 Dividend | |||||
Feb 27, 2024 | 17.04 | 17.17 | 16.74 | 17.17 | 17.01 | 181,200 |
Feb 26, 2024 | 16.57 | 16.96 | 16.57 | 16.92 | 16.76 | 134,400 |
Feb 23, 2024 | 16.76 | 16.79 | 16.44 | 16.67 | 16.52 | 138,200 |
Feb 22, 2024 | 16.68 | 16.92 | 16.51 | 16.70 | 16.55 | 95,600 |
Feb 21, 2024 | 16.83 | 17.03 | 16.38 | 16.56 | 16.41 | 130,100 |
Feb 20, 2024 | 16.88 | 16.97 | 16.57 | 16.91 | 16.75 | 183,300 |
Feb 16, 2024 | 16.58 | 16.90 | 16.58 | 16.88 | 16.72 | 183,500 |
Feb 15, 2024 | 16.17 | 16.64 | 16.01 | 16.58 | 16.43 | 229,900 |
Feb 14, 2024 | 15.89 | 16.16 | 15.79 | 16.16 | 16.01 | 193,200 |
Feb 13, 2024 | 15.49 | 15.94 | 15.36 | 15.76 | 15.61 | 229,700 |
Feb 12, 2024 | 15.22 | 15.44 | 15.20 | 15.37 | 15.23 | 66,900 |
Feb 09, 2024 | 15.67 | 15.67 | 15.25 | 15.36 | 15.22 | 32,000 |
Feb 08, 2024 | 15.25 | 15.74 | 15.25 | 15.60 | 15.46 | 119,500 |
Feb 07, 2024 | 15.11 | 15.31 | 15.11 | 15.24 | 15.10 | 167,100 |
Feb 06, 2024 | 15.45 | 15.45 | 15.08 | 15.11 | 14.97 | 76,700 |
Feb 05, 2024 | 15.72 | 15.72 | 15.48 | 15.48 | 15.34 | 58,800 |
Feb 02, 2024 | 15.73 | 15.79 | 15.60 | 15.71 | 15.56 | 68,900 |
Feb 01, 2024 | 15.33 | 15.75 | 15.33 | 15.75 | 15.60 | 84,700 |
Jan 31, 2024 | 15.53 | 15.70 | 15.24 | 15.31 | 15.17 | 77,500 |
Jan 30, 2024 | 15.40 | 15.68 | 15.34 | 15.58 | 15.44 | 89,500 |
Jan 30, 2024 | 0.036 Dividend | |||||
Jan 29, 2024 | 15.37 | 15.73 | 15.34 | 15.48 | 15.30 | 105,300 |
Jan 26, 2024 | 15.25 | 15.55 | 15.16 | 15.49 | 15.31 | 161,400 |
Jan 25, 2024 | 14.98 | 15.20 | 14.90 | 15.15 | 14.98 | 52,700 |
Jan 24, 2024 | 15.00 | 15.24 | 14.95 | 15.00 | 14.83 | 124,200 |
Jan 23, 2024 | 14.77 | 15.02 | 14.74 | 14.96 | 14.79 | 105,800 |
Jan 22, 2024 | 14.74 | 14.79 | 14.60 | 14.69 | 14.52 | 67,200 |
Jan 19, 2024 | 14.40 | 14.65 | 14.23 | 14.65 | 14.48 | 79,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |