Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 22.01 | 22.19 | 21.29 | 21.41 | 21.41 | 1,499,098 |
May 06, 2024 | 21.60 | 22.32 | 21.42 | 22.01 | 22.01 | 1,673,600 |
May 03, 2024 | 21.80 | 21.93 | 21.10 | 21.41 | 21.41 | 2,966,300 |
May 02, 2024 | 21.12 | 23.46 | 20.52 | 21.42 | 21.42 | 6,151,900 |
May 01, 2024 | 19.63 | 21.23 | 19.58 | 20.92 | 20.92 | 1,681,700 |
Apr 30, 2024 | 19.78 | 19.83 | 19.35 | 19.57 | 19.57 | 1,574,900 |
Apr 29, 2024 | 20.17 | 20.33 | 19.80 | 19.95 | 19.95 | 1,661,700 |
Apr 26, 2024 | 20.05 | 20.20 | 19.50 | 20.00 | 20.00 | 1,521,100 |
Apr 25, 2024 | 20.15 | 20.64 | 19.80 | 19.97 | 19.97 | 1,960,800 |
Apr 24, 2024 | 19.69 | 20.74 | 19.64 | 20.41 | 20.41 | 2,309,000 |
Apr 23, 2024 | 18.45 | 20.27 | 18.45 | 19.91 | 19.91 | 5,244,600 |
Apr 22, 2024 | 18.38 | 18.60 | 18.22 | 18.51 | 18.51 | 2,594,900 |
Apr 19, 2024 | 18.30 | 18.53 | 18.23 | 18.39 | 18.39 | 533,500 |
Apr 18, 2024 | 17.70 | 18.39 | 17.60 | 18.25 | 18.25 | 1,603,200 |
Apr 17, 2024 | 17.21 | 17.85 | 17.17 | 17.67 | 17.67 | 1,265,000 |
Apr 16, 2024 | 17.35 | 17.40 | 16.82 | 17.15 | 17.15 | 2,255,100 |
Apr 15, 2024 | 18.28 | 18.43 | 17.37 | 17.41 | 17.41 | 1,605,900 |
Apr 12, 2024 | 19.30 | 19.71 | 18.18 | 18.23 | 18.23 | 2,343,500 |
Apr 11, 2024 | 18.80 | 19.34 | 18.47 | 19.22 | 19.22 | 1,494,800 |
Apr 10, 2024 | 18.53 | 18.73 | 18.35 | 18.61 | 18.61 | 1,566,600 |
Apr 09, 2024 | 18.54 | 19.02 | 18.51 | 19.00 | 19.00 | 1,388,500 |
Apr 08, 2024 | 18.34 | 18.54 | 18.17 | 18.51 | 18.51 | 1,028,000 |
Apr 05, 2024 | 18.20 | 18.33 | 17.90 | 18.33 | 18.33 | 989,400 |
Apr 04, 2024 | 18.04 | 18.39 | 17.97 | 18.28 | 18.28 | 1,160,400 |
Apr 03, 2024 | 18.37 | 18.41 | 17.44 | 18.05 | 18.05 | 1,618,300 |
Apr 02, 2024 | 18.60 | 18.62 | 18.29 | 18.50 | 18.50 | 948,200 |
Apr 01, 2024 | 18.55 | 18.81 | 18.36 | 18.67 | 18.67 | 857,300 |
Mar 28, 2024 | 18.20 | 18.54 | 18.20 | 18.48 | 18.48 | 743,900 |
Mar 27, 2024 | 18.28 | 18.38 | 18.08 | 18.18 | 18.18 | 727,900 |
Mar 26, 2024 | 18.35 | 18.41 | 18.16 | 18.24 | 18.24 | 589,500 |
Mar 25, 2024 | 18.26 | 18.37 | 18.05 | 18.24 | 18.24 | 726,400 |
Mar 22, 2024 | 17.75 | 18.39 | 17.70 | 18.17 | 18.17 | 1,180,800 |
Mar 21, 2024 | 17.31 | 17.76 | 17.25 | 17.44 | 17.44 | 630,200 |
Mar 20, 2024 | 17.29 | 17.45 | 17.13 | 17.28 | 17.28 | 654,000 |
Mar 19, 2024 | 17.27 | 17.43 | 17.20 | 17.26 | 17.26 | 584,800 |
Mar 18, 2024 | 17.57 | 17.57 | 17.17 | 17.28 | 17.28 | 994,300 |
Mar 15, 2024 | 17.65 | 17.82 | 17.24 | 17.58 | 17.58 | 1,634,100 |
Mar 14, 2024 | 17.60 | 17.65 | 17.16 | 17.65 | 17.65 | 982,700 |
Mar 13, 2024 | 17.59 | 17.86 | 17.55 | 17.68 | 17.68 | 1,426,800 |
Mar 12, 2024 | 17.79 | 17.82 | 17.42 | 17.59 | 17.59 | 785,400 |
Mar 11, 2024 | 18.02 | 18.33 | 17.62 | 17.81 | 17.81 | 901,500 |
Mar 11, 2024 | 0.445 Dividend | |||||
Mar 08, 2024 | 18.28 | 18.50 | 18.26 | 18.44 | 18.00 | 721,400 |
Mar 07, 2024 | 17.99 | 18.25 | 17.86 | 18.15 | 17.71 | 550,900 |
Mar 06, 2024 | 17.49 | 18.03 | 17.49 | 17.90 | 17.47 | 1,140,900 |
Mar 05, 2024 | 17.46 | 17.65 | 17.15 | 17.43 | 17.01 | 1,292,200 |
Mar 04, 2024 | 17.78 | 17.95 | 17.25 | 17.48 | 17.06 | 1,567,800 |
Mar 01, 2024 | 18.56 | 18.59 | 17.46 | 17.82 | 17.39 | 1,131,900 |
Feb 29, 2024 | 17.97 | 18.22 | 17.81 | 17.96 | 17.53 | 1,353,600 |
Feb 28, 2024 | 17.86 | 17.88 | 17.60 | 17.80 | 17.37 | 1,226,800 |
Feb 27, 2024 | 17.96 | 18.15 | 17.91 | 18.01 | 17.58 | 1,043,000 |
Feb 26, 2024 | 18.34 | 18.34 | 17.86 | 17.93 | 17.50 | 754,300 |
Feb 23, 2024 | 18.28 | 18.45 | 18.12 | 18.44 | 18.00 | 559,300 |
Feb 22, 2024 | 18.93 | 18.94 | 18.29 | 18.36 | 17.92 | 937,600 |
Feb 21, 2024 | 19.06 | 19.08 | 18.82 | 18.93 | 18.47 | 712,000 |
Feb 20, 2024 | 19.18 | 19.30 | 19.03 | 19.12 | 18.66 | 521,600 |
Feb 16, 2024 | 19.06 | 19.50 | 19.00 | 19.29 | 18.82 | 658,200 |
Feb 15, 2024 | 18.78 | 19.30 | 18.77 | 19.25 | 18.79 | 393,500 |
Feb 14, 2024 | 18.79 | 18.80 | 18.43 | 18.61 | 18.16 | 462,200 |
Feb 13, 2024 | 18.62 | 18.71 | 18.42 | 18.55 | 18.10 | 827,700 |
Feb 12, 2024 | 18.51 | 18.99 | 18.46 | 18.99 | 18.53 | 370,900 |
Feb 09, 2024 | 18.40 | 18.54 | 18.29 | 18.44 | 18.00 | 336,100 |
Feb 08, 2024 | 18.73 | 18.80 | 18.29 | 18.40 | 17.96 | 552,100 |
Feb 07, 2024 | 18.99 | 19.03 | 18.73 | 18.77 | 18.32 | 439,100 |
Feb 06, 2024 | 18.59 | 18.88 | 18.42 | 18.86 | 18.40 | 440,000 |
Feb 05, 2024 | 19.05 | 19.13 | 18.39 | 18.59 | 18.14 | 917,600 |
Feb 02, 2024 | 19.49 | 19.49 | 19.03 | 19.19 | 18.73 | 545,300 |
Feb 01, 2024 | 19.28 | 19.71 | 19.16 | 19.69 | 19.21 | 320,900 |
Jan 31, 2024 | 19.57 | 19.69 | 19.12 | 19.18 | 18.72 | 468,600 |
Jan 30, 2024 | 19.31 | 19.57 | 19.11 | 19.44 | 18.97 | 326,900 |
Jan 29, 2024 | 19.15 | 19.40 | 18.95 | 19.37 | 18.90 | 464,500 |
Jan 26, 2024 | 19.29 | 19.49 | 19.11 | 19.14 | 18.68 | 496,800 |
Jan 25, 2024 | 19.34 | 19.36 | 19.06 | 19.25 | 18.79 | 686,700 |
Jan 24, 2024 | 19.69 | 19.87 | 18.94 | 19.10 | 18.64 | 932,700 |
Jan 23, 2024 | 19.69 | 19.91 | 19.40 | 19.47 | 19.00 | 570,400 |
Jan 22, 2024 | 19.35 | 20.07 | 19.35 | 19.50 | 19.03 | 699,000 |
Jan 19, 2024 | 19.46 | 19.55 | 19.20 | 19.35 | 18.88 | 698,700 |
Jan 18, 2024 | 19.41 | 19.58 | 19.15 | 19.44 | 18.97 | 745,900 |
Jan 17, 2024 | 19.76 | 19.76 | 19.08 | 19.29 | 18.82 | 1,115,000 |
Jan 16, 2024 | 20.21 | 20.24 | 19.88 | 19.98 | 19.50 | 738,300 |
Jan 12, 2024 | 20.48 | 20.61 | 20.19 | 20.30 | 19.81 | 565,700 |
Jan 11, 2024 | 20.72 | 20.72 | 20.03 | 20.30 | 19.81 | 514,500 |
Jan 10, 2024 | 21.09 | 21.09 | 20.67 | 20.81 | 20.31 | 608,500 |
Jan 09, 2024 | 20.92 | 21.48 | 20.82 | 21.11 | 20.60 | 1,311,000 |
Jan 08, 2024 | 20.96 | 21.33 | 20.86 | 21.14 | 20.63 | 522,100 |
Jan 05, 2024 | 20.83 | 21.23 | 20.73 | 20.96 | 20.45 | 540,800 |
Jan 04, 2024 | 21.04 | 21.06 | 20.78 | 20.96 | 20.45 | 538,300 |
Jan 03, 2024 | 21.33 | 21.33 | 20.79 | 20.98 | 20.47 | 878,700 |
Jan 02, 2024 | 21.34 | 21.68 | 21.17 | 21.28 | 20.77 | 609,700 |
Dec 29, 2023 | 21.65 | 21.68 | 21.33 | 21.50 | 20.98 | 313,800 |
Dec 28, 2023 | 21.61 | 21.80 | 21.51 | 21.69 | 21.17 | 442,700 |
Dec 27, 2023 | 21.80 | 21.85 | 21.55 | 21.70 | 21.18 | 326,700 |
Dec 26, 2023 | 21.57 | 21.82 | 21.46 | 21.71 | 21.19 | 260,000 |
Dec 22, 2023 | 21.52 | 21.85 | 21.52 | 21.60 | 21.08 | 278,700 |
Dec 21, 2023 | 21.18 | 21.65 | 21.17 | 21.53 | 21.01 | 448,500 |
Dec 20, 2023 | 21.58 | 21.58 | 20.87 | 20.99 | 20.48 | 831,100 |
Dec 19, 2023 | 21.29 | 21.60 | 21.26 | 21.58 | 21.06 | 547,900 |
Dec 18, 2023 | 21.41 | 21.53 | 21.01 | 21.20 | 20.69 | 743,700 |
Dec 15, 2023 | 21.30 | 21.45 | 21.08 | 21.24 | 20.73 | 1,942,100 |
Dec 14, 2023 | 21.08 | 21.69 | 21.00 | 21.24 | 20.73 | 1,202,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |