Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 15.25 | 15.25 | 14.80 | 14.98 | 14.98 | 111,200 |
May 03, 2024 | 15.19 | 15.19 | 14.22 | 14.76 | 14.76 | 58,200 |
May 02, 2024 | 14.87 | 14.87 | 14.56 | 14.74 | 14.74 | 159,900 |
May 01, 2024 | 14.93 | 15.29 | 14.93 | 15.11 | 15.11 | 44,500 |
Apr 30, 2024 | 15.81 | 15.81 | 15.08 | 15.25 | 15.25 | 64,700 |
Apr 29, 2024 | 15.00 | 15.15 | 14.76 | 14.84 | 14.84 | 122,700 |
Apr 26, 2024 | 15.50 | 15.50 | 14.96 | 15.03 | 15.03 | 130,600 |
Apr 25, 2024 | 16.55 | 16.55 | 15.86 | 16.00 | 16.00 | 93,300 |
Apr 24, 2024 | 15.60 | 16.70 | 15.60 | 16.18 | 16.18 | 51,500 |
Apr 23, 2024 | 15.76 | 16.87 | 15.76 | 16.52 | 16.52 | 55,600 |
Apr 22, 2024 | 16.18 | 16.64 | 16.18 | 16.41 | 16.41 | 45,600 |
Apr 19, 2024 | 16.22 | 16.58 | 16.02 | 16.27 | 16.27 | 38,100 |
Apr 18, 2024 | 16.42 | 16.87 | 16.42 | 16.78 | 16.78 | 95,300 |
Apr 17, 2024 | 16.00 | 16.72 | 16.00 | 16.54 | 16.54 | 150,800 |
Apr 16, 2024 | 17.25 | 17.25 | 16.52 | 16.61 | 16.61 | 445,600 |
Apr 15, 2024 | 18.25 | 18.25 | 17.54 | 17.58 | 17.58 | 89,000 |
Apr 12, 2024 | 17.72 | 17.78 | 17.35 | 17.62 | 17.62 | 50,700 |
Apr 11, 2024 | 16.79 | 18.00 | 16.79 | 17.82 | 17.82 | 57,400 |
Apr 10, 2024 | 17.89 | 17.93 | 17.80 | 17.87 | 17.87 | 33,600 |
Apr 09, 2024 | 17.91 | 18.05 | 17.84 | 18.04 | 18.04 | 34,100 |
Apr 08, 2024 | 18.75 | 18.75 | 17.71 | 18.02 | 18.02 | 54,300 |
Apr 05, 2024 | 17.12 | 18.10 | 17.12 | 17.84 | 17.84 | 47,800 |
Apr 04, 2024 | 17.60 | 18.13 | 17.60 | 17.95 | 17.95 | 149,000 |
Apr 03, 2024 | 17.85 | 17.85 | 17.66 | 17.75 | 17.75 | 29,800 |
Apr 02, 2024 | 17.85 | 17.85 | 17.65 | 17.74 | 17.74 | 59,500 |
Apr 01, 2024 | 18.54 | 18.75 | 18.01 | 18.25 | 18.25 | 70,100 |
Mar 28, 2024 | 19.59 | 19.59 | 19.00 | 19.17 | 19.17 | 22,300 |
Mar 27, 2024 | 19.80 | 19.98 | 19.47 | 19.57 | 19.57 | 53,200 |
Mar 26, 2024 | 19.45 | 19.93 | 19.45 | 19.75 | 19.75 | 27,600 |
Mar 25, 2024 | 19.21 | 19.72 | 19.21 | 19.69 | 19.69 | 34,500 |
Mar 22, 2024 | 18.59 | 19.30 | 18.59 | 19.16 | 19.16 | 21,900 |
Mar 21, 2024 | 18.76 | 19.69 | 18.76 | 19.40 | 19.40 | 47,300 |
Mar 20, 2024 | 19.29 | 19.44 | 19.18 | 19.31 | 19.31 | 18,000 |
Mar 19, 2024 | 18.90 | 19.15 | 18.90 | 19.10 | 19.10 | 19,400 |
Mar 18, 2024 | 19.00 | 19.26 | 19.00 | 19.01 | 19.01 | 32,800 |
Mar 15, 2024 | 18.95 | 19.25 | 18.95 | 19.16 | 19.16 | 63,100 |
Mar 14, 2024 | 20.33 | 20.33 | 19.11 | 19.73 | 19.73 | 15,800 |
Mar 14, 2024 | 0.746 Dividend | |||||
Mar 13, 2024 | 20.48 | 20.71 | 20.42 | 20.42 | 19.67 | 18,200 |
Mar 12, 2024 | 21.35 | 21.35 | 20.34 | 20.41 | 19.66 | 19,400 |
Mar 11, 2024 | 20.81 | 20.81 | 20.12 | 20.26 | 19.52 | 16,000 |
Mar 08, 2024 | 20.98 | 20.98 | 20.02 | 20.26 | 19.52 | 51,100 |
Mar 07, 2024 | 19.64 | 20.05 | 19.43 | 19.84 | 19.12 | 19,100 |
Mar 06, 2024 | 20.49 | 20.49 | 19.52 | 19.73 | 19.01 | 47,100 |
Mar 05, 2024 | 19.30 | 19.94 | 19.30 | 19.57 | 18.86 | 40,600 |
Mar 04, 2024 | 19.50 | 19.50 | 19.31 | 19.33 | 18.62 | 134,200 |
Mar 01, 2024 | 19.62 | 20.04 | 19.62 | 19.82 | 19.10 | 110,000 |
Feb 29, 2024 | 19.50 | 19.88 | 19.50 | 19.62 | 18.90 | 46,900 |
Feb 28, 2024 | 20.06 | 20.43 | 19.85 | 19.85 | 19.12 | 36,100 |
Feb 27, 2024 | 19.62 | 19.68 | 19.55 | 19.62 | 18.90 | 15,300 |
Feb 26, 2024 | 19.72 | 19.86 | 19.58 | 19.66 | 18.94 | 57,200 |
Feb 23, 2024 | 20.36 | 20.36 | 19.67 | 19.68 | 18.96 | 38,100 |
Feb 22, 2024 | 20.84 | 20.84 | 19.95 | 20.22 | 19.48 | 34,100 |
Feb 21, 2024 | 20.94 | 20.94 | 20.00 | 20.00 | 19.27 | 63,600 |
Feb 20, 2024 | 19.45 | 20.35 | 19.45 | 20.18 | 19.44 | 71,300 |
Feb 16, 2024 | 20.26 | 20.26 | 19.49 | 19.70 | 18.98 | 26,500 |
Feb 15, 2024 | 19.70 | 19.71 | 19.50 | 19.65 | 18.93 | 45,000 |
Feb 14, 2024 | 19.57 | 19.57 | 18.82 | 19.55 | 18.84 | 60,800 |
Feb 13, 2024 | 19.88 | 19.88 | 19.07 | 19.20 | 18.50 | 136,100 |
Feb 12, 2024 | 18.40 | 19.76 | 18.40 | 19.42 | 18.71 | 107,300 |
Feb 09, 2024 | 18.99 | 19.00 | 18.79 | 18.94 | 18.25 | 21,800 |
Feb 08, 2024 | 18.11 | 18.99 | 18.11 | 18.78 | 18.09 | 49,400 |
Feb 07, 2024 | 18.68 | 19.38 | 18.26 | 18.69 | 18.01 | 25,300 |
Feb 06, 2024 | 19.17 | 19.17 | 18.53 | 18.63 | 17.95 | 54,300 |
Feb 05, 2024 | 18.50 | 18.61 | 18.39 | 18.55 | 17.87 | 158,400 |
Feb 02, 2024 | 18.70 | 19.43 | 18.27 | 18.70 | 18.02 | 61,800 |
Feb 01, 2024 | 18.95 | 18.95 | 18.20 | 18.42 | 17.75 | 51,100 |
Jan 31, 2024 | 17.96 | 18.18 | 17.51 | 17.99 | 17.33 | 35,300 |
Jan 30, 2024 | 18.50 | 18.50 | 17.78 | 17.82 | 17.17 | 23,500 |
Jan 29, 2024 | 18.28 | 18.28 | 17.41 | 17.76 | 17.11 | 38,300 |
Jan 26, 2024 | 17.85 | 17.85 | 17.17 | 17.32 | 16.69 | 17,800 |
Jan 25, 2024 | 18.13 | 18.13 | 17.33 | 17.54 | 16.90 | 30,800 |
Jan 24, 2024 | 17.88 | 18.47 | 17.85 | 17.85 | 17.20 | 53,900 |
Jan 23, 2024 | 17.66 | 18.38 | 17.66 | 18.19 | 17.53 | 35,100 |
Jan 22, 2024 | 19.12 | 19.12 | 18.46 | 18.52 | 17.84 | 40,600 |
Jan 19, 2024 | 18.19 | 18.60 | 18.19 | 18.50 | 17.82 | 23,100 |
Jan 18, 2024 | 18.02 | 18.60 | 18.02 | 18.54 | 17.86 | 54,900 |
Jan 17, 2024 | 18.52 | 18.62 | 18.38 | 18.39 | 17.72 | 55,100 |
Jan 16, 2024 | 18.83 | 18.83 | 18.58 | 18.64 | 17.96 | 26,000 |
Jan 12, 2024 | 18.66 | 18.95 | 18.66 | 18.80 | 18.11 | 47,000 |
Jan 11, 2024 | 18.63 | 18.66 | 18.26 | 18.44 | 17.77 | 31,000 |
Jan 10, 2024 | 18.31 | 18.43 | 17.95 | 18.31 | 17.64 | 15,900 |
Jan 09, 2024 | 18.65 | 18.65 | 17.84 | 18.39 | 17.72 | 46,500 |
Jan 08, 2024 | 18.90 | 18.90 | 18.20 | 18.37 | 17.70 | 96,500 |
Jan 05, 2024 | 18.07 | 18.64 | 18.07 | 18.50 | 17.82 | 22,900 |
Jan 04, 2024 | 18.93 | 18.93 | 18.24 | 18.24 | 17.57 | 62,500 |
Jan 03, 2024 | 18.73 | 18.73 | 17.34 | 18.12 | 17.46 | 113,900 |
Jan 02, 2024 | 17.82 | 18.72 | 17.82 | 18.34 | 17.67 | 64,800 |
Dec 29, 2023 | 18.16 | 18.86 | 18.14 | 18.32 | 17.65 | 30,400 |
Dec 29, 2023 | 0.271 Dividend | |||||
Dec 28, 2023 | 19.29 | 19.29 | 18.45 | 18.62 | 17.68 | 27,300 |
Dec 27, 2023 | 19.03 | 19.03 | 18.19 | 18.26 | 17.34 | 38,600 |
Dec 26, 2023 | 18.57 | 19.10 | 18.38 | 18.47 | 17.54 | 28,000 |
Dec 22, 2023 | 17.95 | 18.58 | 17.95 | 18.58 | 17.64 | 86,500 |
Dec 21, 2023 | 18.00 | 18.25 | 17.90 | 17.95 | 17.04 | 138,100 |
Dec 20, 2023 | 17.54 | 17.97 | 17.50 | 17.75 | 16.85 | 26,300 |
Dec 19, 2023 | 18.32 | 18.32 | 17.76 | 17.81 | 16.91 | 117,500 |
Dec 18, 2023 | 17.66 | 18.25 | 17.66 | 17.86 | 16.96 | 24,900 |
Dec 15, 2023 | 17.90 | 18.21 | 17.76 | 17.80 | 16.90 | 46,400 |
Dec 14, 2023 | 17.35 | 18.32 | 17.35 | 17.98 | 17.07 | 27,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |