Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 21.32 | 21.60 | 21.04 | 21.18 | 21.18 | 917,177 |
May 20, 2024 | 20.69 | 21.42 | 20.68 | 21.32 | 21.32 | 3,376,300 |
May 17, 2024 | 20.48 | 20.63 | 20.19 | 20.60 | 20.60 | 1,257,400 |
May 16, 2024 | 20.00 | 20.42 | 19.95 | 20.37 | 20.37 | 1,632,200 |
May 15, 2024 | 20.03 | 20.09 | 19.77 | 20.00 | 20.00 | 1,692,200 |
May 14, 2024 | 19.79 | 20.07 | 19.60 | 20.03 | 20.03 | 2,147,500 |
May 13, 2024 | 20.31 | 20.35 | 19.73 | 19.84 | 19.84 | 1,156,400 |
May 10, 2024 | 20.51 | 20.59 | 20.01 | 20.18 | 20.18 | 1,264,500 |
May 09, 2024 | 20.16 | 20.57 | 20.13 | 20.36 | 20.36 | 1,439,700 |
May 08, 2024 | 20.07 | 20.24 | 20.05 | 20.16 | 20.16 | 1,154,300 |
May 07, 2024 | 20.31 | 20.66 | 20.15 | 20.17 | 20.17 | 1,831,100 |
May 06, 2024 | 20.22 | 20.35 | 19.97 | 20.03 | 20.03 | 1,079,300 |
May 06, 2024 | 0.165 Dividend | |||||
May 03, 2024 | 20.20 | 20.26 | 19.82 | 20.21 | 20.04 | 1,559,700 |
May 02, 2024 | 19.85 | 20.20 | 19.79 | 20.03 | 19.87 | 2,092,900 |
May 01, 2024 | 20.39 | 20.56 | 18.98 | 19.50 | 19.34 | 1,905,200 |
Apr 30, 2024 | 20.12 | 20.14 | 19.15 | 19.19 | 19.03 | 1,754,000 |
Apr 29, 2024 | 20.05 | 20.45 | 20.04 | 20.13 | 19.97 | 1,016,500 |
Apr 26, 2024 | 20.18 | 20.43 | 20.00 | 20.20 | 20.04 | 1,044,000 |
Apr 25, 2024 | 19.62 | 20.15 | 19.55 | 20.04 | 19.88 | 1,042,700 |
Apr 24, 2024 | 19.95 | 20.12 | 19.70 | 19.84 | 19.68 | 959,500 |
Apr 23, 2024 | 19.39 | 19.99 | 19.26 | 19.95 | 19.79 | 1,000,900 |
Apr 22, 2024 | 19.48 | 19.64 | 19.23 | 19.50 | 19.34 | 1,086,400 |
Apr 19, 2024 | 18.90 | 19.56 | 18.81 | 19.44 | 19.28 | 1,271,200 |
Apr 18, 2024 | 19.17 | 19.42 | 18.88 | 18.94 | 18.79 | 1,051,000 |
Apr 17, 2024 | 19.48 | 19.68 | 19.06 | 19.07 | 18.91 | 1,064,500 |
Apr 16, 2024 | 19.83 | 19.83 | 19.02 | 19.39 | 19.23 | 1,623,000 |
Apr 15, 2024 | 20.27 | 20.50 | 19.86 | 19.90 | 19.74 | 882,300 |
Apr 12, 2024 | 20.69 | 20.83 | 19.95 | 20.13 | 19.97 | 828,500 |
Apr 11, 2024 | 20.74 | 20.84 | 20.25 | 20.54 | 20.37 | 1,130,800 |
Apr 10, 2024 | 20.19 | 20.79 | 20.03 | 20.74 | 20.57 | 1,427,000 |
Apr 09, 2024 | 20.87 | 20.98 | 20.36 | 20.51 | 20.34 | 1,141,000 |
Apr 08, 2024 | 21.14 | 21.28 | 20.76 | 20.89 | 20.72 | 1,918,400 |
Apr 05, 2024 | 21.33 | 21.33 | 20.87 | 21.08 | 20.91 | 1,585,000 |
Apr 04, 2024 | 20.87 | 21.40 | 20.82 | 21.07 | 20.90 | 2,382,500 |
Apr 03, 2024 | 20.54 | 20.96 | 20.43 | 20.78 | 20.61 | 1,640,100 |
Apr 02, 2024 | 19.96 | 20.63 | 19.80 | 20.58 | 20.41 | 2,182,500 |
Apr 01, 2024 | 19.74 | 19.87 | 19.43 | 19.80 | 19.64 | 976,400 |
Mar 28, 2024 | 19.65 | 20.03 | 19.55 | 19.67 | 19.51 | 2,063,900 |
Mar 27, 2024 | 19.52 | 19.59 | 19.23 | 19.34 | 19.18 | 1,041,900 |
Mar 26, 2024 | 19.49 | 19.72 | 19.29 | 19.51 | 19.35 | 1,428,700 |
Mar 25, 2024 | 19.37 | 19.48 | 19.07 | 19.40 | 19.24 | 1,420,800 |
Mar 22, 2024 | 19.85 | 20.14 | 19.30 | 19.35 | 19.19 | 1,383,000 |
Mar 21, 2024 | 19.39 | 19.79 | 19.35 | 19.79 | 19.63 | 1,496,400 |
Mar 20, 2024 | 18.82 | 19.39 | 18.76 | 19.29 | 19.13 | 1,093,900 |
Mar 19, 2024 | 18.35 | 18.99 | 18.18 | 18.96 | 18.81 | 1,168,400 |
Mar 18, 2024 | 18.75 | 18.89 | 18.46 | 18.51 | 18.36 | 1,148,900 |
Mar 15, 2024 | 18.61 | 18.84 | 18.51 | 18.72 | 18.57 | 2,058,100 |
Mar 14, 2024 | 19.01 | 19.10 | 18.37 | 18.69 | 18.54 | 1,501,100 |
Mar 13, 2024 | 18.63 | 19.13 | 18.49 | 18.94 | 18.79 | 2,309,200 |
Mar 12, 2024 | 18.13 | 18.55 | 18.13 | 18.41 | 18.26 | 1,183,100 |
Mar 11, 2024 | 17.92 | 18.11 | 17.76 | 18.06 | 17.91 | 753,700 |
Mar 08, 2024 | 18.18 | 18.20 | 17.78 | 17.98 | 17.83 | 1,014,000 |
Mar 07, 2024 | 18.23 | 18.44 | 17.91 | 18.08 | 17.93 | 1,119,200 |
Mar 06, 2024 | 18.36 | 18.61 | 18.20 | 18.23 | 18.08 | 1,437,200 |
Mar 05, 2024 | 18.27 | 18.50 | 18.09 | 18.27 | 18.12 | 1,360,600 |
Mar 04, 2024 | 18.44 | 18.63 | 18.30 | 18.36 | 18.21 | 1,270,300 |
Mar 01, 2024 | 18.42 | 18.60 | 18.16 | 18.36 | 18.21 | 1,302,900 |
Feb 29, 2024 | 18.08 | 18.32 | 18.08 | 18.27 | 18.12 | 1,288,000 |
Feb 28, 2024 | 18.00 | 18.26 | 17.86 | 17.95 | 17.80 | 1,017,300 |
Feb 27, 2024 | 17.98 | 18.09 | 17.69 | 17.84 | 17.69 | 1,246,000 |
Feb 26, 2024 | 18.35 | 18.38 | 17.92 | 17.92 | 17.77 | 1,596,900 |
Feb 23, 2024 | 18.78 | 18.96 | 18.17 | 18.39 | 18.24 | 1,356,600 |
Feb 22, 2024 | 18.50 | 19.21 | 18.45 | 18.99 | 18.83 | 2,076,700 |
Feb 21, 2024 | 17.85 | 19.42 | 17.85 | 18.48 | 18.33 | 3,113,500 |
Feb 20, 2024 | 17.17 | 17.67 | 17.16 | 17.64 | 17.50 | 2,486,700 |
Feb 16, 2024 | 16.98 | 17.49 | 16.85 | 17.35 | 17.21 | 1,223,500 |
Feb 15, 2024 | 16.34 | 17.16 | 16.34 | 17.05 | 16.91 | 1,895,300 |
Feb 14, 2024 | 16.39 | 16.50 | 16.18 | 16.26 | 16.13 | 991,300 |
Feb 13, 2024 | 16.27 | 16.41 | 16.05 | 16.18 | 16.05 | 1,272,300 |
Feb 12, 2024 | 16.34 | 16.66 | 16.34 | 16.51 | 16.38 | 1,293,900 |
Feb 09, 2024 | 16.20 | 16.35 | 16.16 | 16.31 | 16.18 | 928,100 |
Feb 08, 2024 | 15.81 | 16.20 | 15.81 | 16.17 | 16.04 | 825,500 |
Feb 07, 2024 | 15.81 | 15.92 | 15.74 | 15.85 | 15.72 | 910,600 |
Feb 06, 2024 | 15.88 | 15.96 | 15.75 | 15.77 | 15.64 | 724,100 |
Feb 05, 2024 | 16.00 | 16.00 | 15.65 | 15.83 | 15.70 | 671,700 |
Feb 05, 2024 | 0.165 Dividend | |||||
Feb 02, 2024 | 16.51 | 16.54 | 16.25 | 16.25 | 15.95 | 867,900 |
Feb 01, 2024 | 16.49 | 16.67 | 16.30 | 16.59 | 16.29 | 1,388,100 |
Jan 31, 2024 | 16.83 | 16.86 | 16.32 | 16.34 | 16.04 | 1,159,500 |
Jan 30, 2024 | 16.41 | 16.85 | 16.32 | 16.78 | 16.47 | 1,580,800 |
Jan 29, 2024 | 16.64 | 16.70 | 16.25 | 16.58 | 16.28 | 1,317,800 |
Jan 26, 2024 | 16.20 | 16.83 | 16.00 | 16.73 | 16.42 | 1,487,400 |
Jan 25, 2024 | 16.00 | 16.07 | 15.81 | 16.00 | 15.71 | 592,700 |
Jan 24, 2024 | 15.77 | 15.93 | 15.72 | 15.86 | 15.57 | 1,132,200 |
Jan 23, 2024 | 15.77 | 15.93 | 15.60 | 15.61 | 15.33 | 1,062,800 |
Jan 22, 2024 | 15.36 | 15.80 | 15.36 | 15.77 | 15.48 | 1,664,600 |
Jan 19, 2024 | 15.04 | 15.26 | 14.93 | 15.26 | 14.98 | 876,200 |
Jan 18, 2024 | 14.97 | 15.17 | 14.71 | 14.98 | 14.71 | 1,062,200 |
Jan 17, 2024 | 14.74 | 15.00 | 14.69 | 14.92 | 14.65 | 1,745,300 |
Jan 16, 2024 | 14.63 | 15.01 | 14.58 | 15.00 | 14.73 | 1,676,200 |
Jan 12, 2024 | 14.70 | 14.80 | 14.49 | 14.65 | 14.38 | 701,500 |
Jan 11, 2024 | 14.71 | 14.78 | 14.39 | 14.52 | 14.26 | 877,000 |
Jan 10, 2024 | 14.94 | 14.97 | 14.58 | 14.65 | 14.38 | 838,000 |
Jan 09, 2024 | 14.92 | 15.02 | 14.68 | 14.99 | 14.72 | 965,800 |
Jan 08, 2024 | 15.05 | 15.05 | 14.59 | 15.01 | 14.74 | 991,800 |
Jan 05, 2024 | 15.12 | 15.40 | 15.12 | 15.30 | 15.02 | 1,118,900 |
Jan 04, 2024 | 15.44 | 15.55 | 15.10 | 15.10 | 14.82 | 1,371,100 |
Jan 03, 2024 | 15.13 | 15.53 | 15.06 | 15.24 | 14.96 | 1,368,200 |
Jan 02, 2024 | 15.45 | 15.53 | 15.03 | 15.18 | 14.90 | 1,051,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |