Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 19.47 | 19.48 | 19.28 | 19.33 | 19.33 | 36,692 |
May 03, 2024 | 19.38 | 19.44 | 19.15 | 19.44 | 19.44 | 82,700 |
May 02, 2024 | 18.57 | 19.36 | 18.45 | 19.21 | 19.21 | 132,500 |
May 01, 2024 | 17.95 | 18.10 | 17.85 | 17.96 | 17.96 | 11,000 |
Apr 30, 2024 | 18.03 | 18.07 | 17.83 | 17.88 | 17.88 | 15,400 |
Apr 29, 2024 | 18.20 | 18.28 | 18.10 | 18.24 | 18.24 | 70,000 |
Apr 26, 2024 | 18.38 | 18.44 | 18.25 | 18.37 | 18.37 | 50,900 |
Apr 25, 2024 | 17.53 | 17.85 | 17.53 | 17.85 | 17.85 | 21,300 |
Apr 24, 2024 | 17.92 | 17.92 | 17.68 | 17.73 | 17.73 | 37,000 |
Apr 23, 2024 | 17.48 | 17.65 | 17.45 | 17.65 | 17.65 | 61,600 |
Apr 22, 2024 | 16.92 | 17.31 | 16.92 | 17.25 | 17.25 | 19,500 |
Apr 19, 2024 | 16.89 | 16.94 | 16.79 | 16.90 | 16.90 | 21,700 |
Apr 18, 2024 | 16.95 | 17.12 | 16.95 | 17.06 | 17.06 | 56,900 |
Apr 17, 2024 | 16.99 | 16.99 | 16.75 | 16.82 | 16.82 | 100,700 |
Apr 16, 2024 | 16.89 | 16.91 | 16.75 | 16.86 | 16.86 | 42,700 |
Apr 15, 2024 | 17.36 | 17.36 | 17.03 | 17.07 | 17.07 | 11,500 |
Apr 12, 2024 | 17.43 | 17.43 | 17.10 | 17.16 | 17.16 | 63,400 |
Apr 11, 2024 | 17.79 | 17.79 | 17.65 | 17.73 | 17.73 | 21,600 |
Apr 10, 2024 | 17.54 | 17.64 | 17.51 | 17.59 | 17.59 | 11,400 |
Apr 09, 2024 | 17.52 | 17.64 | 17.38 | 17.64 | 17.64 | 44,800 |
Apr 08, 2024 | 17.37 | 17.41 | 17.30 | 17.33 | 17.33 | 17,100 |
Apr 05, 2024 | 17.34 | 17.36 | 17.23 | 17.33 | 17.33 | 35,500 |
Apr 04, 2024 | 17.55 | 17.58 | 17.26 | 17.26 | 17.26 | 13,600 |
Apr 03, 2024 | 17.41 | 17.45 | 17.31 | 17.42 | 17.42 | 33,600 |
Apr 02, 2024 | 17.49 | 17.66 | 17.48 | 17.59 | 17.59 | 118,800 |
Apr 01, 2024 | 17.21 | 17.54 | 17.12 | 17.40 | 17.40 | 34,200 |
Mar 28, 2024 | 17.00 | 17.19 | 16.96 | 17.08 | 17.08 | 26,600 |
Mar 27, 2024 | 16.72 | 16.82 | 16.70 | 16.79 | 16.79 | 40,100 |
Mar 26, 2024 | 16.96 | 17.01 | 16.92 | 16.98 | 16.98 | 18,200 |
Mar 25, 2024 | 17.02 | 17.11 | 16.93 | 16.95 | 16.95 | 80,900 |
Mar 22, 2024 | 17.08 | 17.11 | 16.97 | 17.11 | 17.11 | 18,100 |
Mar 21, 2024 | 17.47 | 17.51 | 17.30 | 17.34 | 17.34 | 491,600 |
Mar 20, 2024 | 17.63 | 17.63 | 17.35 | 17.55 | 17.55 | 50,500 |
Mar 19, 2024 | 17.25 | 17.33 | 17.14 | 17.27 | 17.27 | 35,200 |
Mar 18, 2024 | 17.57 | 17.57 | 17.42 | 17.43 | 17.43 | 21,700 |
Mar 15, 2024 | 17.43 | 17.50 | 17.36 | 17.37 | 17.37 | 26,400 |
Mar 14, 2024 | 17.58 | 17.58 | 17.35 | 17.39 | 17.39 | 14,700 |
Mar 13, 2024 | 17.70 | 17.89 | 17.58 | 17.71 | 17.71 | 29,000 |
Mar 12, 2024 | 17.41 | 17.62 | 17.36 | 17.62 | 17.62 | 154,600 |
Mar 11, 2024 | 16.94 | 17.30 | 16.81 | 17.10 | 17.10 | 61,500 |
Mar 08, 2024 | 16.63 | 16.69 | 16.47 | 16.56 | 16.56 | 21,400 |
Mar 07, 2024 | 16.65 | 16.66 | 16.53 | 16.60 | 16.60 | 23,600 |
Mar 06, 2024 | 16.96 | 17.04 | 16.85 | 16.85 | 16.85 | 31,200 |
Mar 05, 2024 | 16.53 | 16.65 | 16.47 | 16.50 | 16.50 | 70,200 |
Mar 04, 2024 | 17.15 | 17.32 | 16.71 | 16.71 | 16.71 | 59,800 |
Mar 01, 2024 | 17.28 | 17.39 | 17.25 | 17.34 | 17.34 | 51,400 |
Feb 29, 2024 | 17.06 | 17.12 | 16.88 | 16.93 | 16.93 | 44,000 |
Feb 28, 2024 | 16.89 | 16.89 | 16.77 | 16.81 | 16.81 | 69,100 |
Feb 27, 2024 | 17.25 | 17.34 | 17.17 | 17.33 | 17.33 | 58,900 |
Feb 26, 2024 | 16.80 | 16.98 | 16.80 | 16.95 | 16.95 | 34,900 |
Feb 23, 2024 | 16.93 | 16.94 | 16.75 | 16.87 | 16.87 | 146,700 |
Feb 22, 2024 | 16.75 | 16.81 | 16.56 | 16.74 | 16.74 | 24,700 |
Feb 21, 2024 | 16.47 | 16.67 | 16.40 | 16.43 | 16.43 | 49,400 |
Feb 20, 2024 | 16.35 | 16.35 | 16.08 | 16.12 | 16.12 | 55,800 |
Feb 16, 2024 | 16.60 | 16.76 | 16.53 | 16.53 | 16.53 | 62,500 |
Feb 15, 2024 | 16.10 | 16.31 | 16.10 | 16.31 | 16.31 | 64,300 |
Feb 14, 2024 | 16.03 | 16.09 | 15.90 | 16.08 | 16.08 | 74,800 |
Feb 13, 2024 | 15.83 | 16.02 | 15.63 | 15.67 | 15.67 | 75,000 |
Feb 12, 2024 | 15.71 | 16.23 | 15.71 | 16.03 | 16.03 | 40,600 |
Feb 09, 2024 | 15.57 | 15.73 | 15.47 | 15.71 | 15.71 | 40,800 |
Feb 08, 2024 | 15.61 | 15.68 | 15.52 | 15.52 | 15.52 | 56,700 |
Feb 07, 2024 | 15.78 | 15.84 | 15.62 | 15.75 | 15.75 | 161,600 |
Feb 06, 2024 | 15.74 | 15.95 | 15.56 | 15.91 | 15.91 | 353,300 |
Feb 05, 2024 | 14.90 | 15.10 | 14.82 | 15.01 | 15.01 | 33,200 |
Feb 02, 2024 | 14.79 | 14.95 | 14.78 | 14.89 | 14.89 | 51,400 |
Feb 01, 2024 | 15.12 | 15.25 | 15.05 | 15.16 | 15.16 | 43,200 |
Jan 31, 2024 | 14.80 | 15.20 | 14.77 | 14.98 | 14.98 | 124,500 |
Jan 30, 2024 | 15.01 | 15.16 | 15.00 | 15.08 | 15.08 | 38,100 |
Jan 29, 2024 | 15.67 | 15.67 | 15.30 | 15.38 | 15.38 | 82,200 |
Jan 26, 2024 | 15.84 | 15.90 | 15.79 | 15.85 | 15.85 | 12,200 |
Jan 25, 2024 | 16.11 | 16.21 | 15.88 | 15.94 | 15.94 | 91,100 |
Jan 24, 2024 | 16.25 | 16.36 | 16.02 | 16.07 | 16.07 | 101,700 |
Jan 23, 2024 | 15.60 | 15.80 | 15.57 | 15.68 | 15.68 | 68,000 |
Jan 22, 2024 | 14.93 | 15.18 | 14.89 | 15.12 | 15.12 | 153,800 |
Jan 19, 2024 | 15.50 | 15.68 | 15.32 | 15.65 | 15.65 | 36,900 |
Jan 18, 2024 | 15.72 | 15.80 | 15.56 | 15.62 | 15.62 | 40,700 |
Jan 17, 2024 | 15.46 | 15.63 | 15.33 | 15.58 | 15.58 | 96,800 |
Jan 16, 2024 | 16.31 | 16.31 | 16.05 | 16.09 | 16.09 | 157,600 |
Jan 12, 2024 | 16.82 | 16.86 | 16.64 | 16.66 | 16.66 | 14,200 |
Jan 11, 2024 | 16.75 | 16.90 | 16.60 | 16.73 | 16.73 | 27,100 |
Jan 10, 2024 | 16.47 | 16.60 | 16.47 | 16.49 | 16.49 | 40,800 |
Jan 09, 2024 | 16.38 | 16.52 | 16.33 | 16.48 | 16.48 | 100,300 |
Jan 08, 2024 | 16.55 | 16.71 | 16.45 | 16.71 | 16.71 | 87,800 |
Jan 05, 2024 | 17.00 | 17.07 | 16.88 | 16.88 | 16.88 | 24,700 |
Jan 04, 2024 | 17.16 | 17.18 | 17.01 | 17.04 | 17.04 | 74,900 |
Jan 03, 2024 | 16.82 | 17.23 | 16.82 | 17.18 | 17.18 | 63,600 |
Jan 02, 2024 | 17.20 | 17.20 | 16.96 | 16.99 | 16.99 | 39,000 |
Dec 29, 2023 | 17.45 | 17.69 | 17.45 | 17.60 | 17.60 | 127,200 |
Dec 28, 2023 | 17.34 | 17.60 | 17.34 | 17.44 | 17.44 | 105,100 |
Dec 28, 2023 | 0.367 Dividend | |||||
Dec 27, 2023 | 17.32 | 17.45 | 17.27 | 17.34 | 16.97 | 118,900 |
Dec 26, 2023 | 17.39 | 17.55 | 17.28 | 17.38 | 17.01 | 69,600 |
Dec 22, 2023 | 17.24 | 17.35 | 17.00 | 17.26 | 16.89 | 64,800 |
Dec 21, 2023 | 17.31 | 17.60 | 17.28 | 17.58 | 17.21 | 232,000 |
Dec 20, 2023 | 17.27 | 17.38 | 17.01 | 17.01 | 16.65 | 204,900 |
Dec 19, 2023 | 17.43 | 17.61 | 17.38 | 17.60 | 17.23 | 34,100 |
Dec 18, 2023 | 17.33 | 17.45 | 17.32 | 17.38 | 17.01 | 157,300 |
Dec 15, 2023 | 17.55 | 17.74 | 17.49 | 17.49 | 17.12 | 37,500 |
Dec 14, 2023 | 17.31 | 17.65 | 17.21 | 17.56 | 17.19 | 50,900 |
Dec 13, 2023 | 17.20 | 17.34 | 17.01 | 17.31 | 16.94 | 84,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |