Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.85 | 17.04 | 16.76 | 16.93 | 16.93 | 560,769 |
May 01, 2024 | 16.57 | 17.06 | 16.55 | 16.75 | 16.75 | 968,800 |
Apr 30, 2024 | 16.36 | 16.56 | 16.18 | 16.34 | 16.34 | 958,000 |
Apr 29, 2024 | 16.59 | 16.74 | 16.41 | 16.46 | 16.46 | 704,800 |
Apr 26, 2024 | 16.36 | 16.76 | 16.19 | 16.48 | 16.48 | 651,500 |
Apr 25, 2024 | 17.12 | 17.12 | 16.34 | 16.51 | 16.51 | 1,381,200 |
Apr 24, 2024 | 16.85 | 17.15 | 16.55 | 17.09 | 17.09 | 838,200 |
Apr 23, 2024 | 16.50 | 17.18 | 16.39 | 17.10 | 17.10 | 1,137,500 |
Apr 22, 2024 | 16.26 | 16.58 | 16.22 | 16.47 | 16.47 | 797,000 |
Apr 19, 2024 | 15.90 | 16.64 | 15.89 | 16.63 | 16.63 | 840,700 |
Apr 18, 2024 | 15.86 | 16.18 | 15.86 | 15.98 | 15.98 | 674,300 |
Apr 17, 2024 | 16.02 | 16.12 | 15.83 | 15.85 | 15.85 | 566,300 |
Apr 16, 2024 | 15.90 | 15.94 | 15.71 | 15.75 | 15.75 | 496,600 |
Apr 15, 2024 | 16.31 | 16.46 | 15.88 | 16.09 | 16.09 | 740,700 |
Apr 12, 2024 | 16.12 | 16.26 | 16.00 | 16.21 | 16.21 | 483,000 |
Apr 11, 2024 | 16.33 | 16.39 | 15.97 | 16.31 | 16.31 | 956,000 |
Apr 10, 2024 | 16.78 | 16.78 | 16.11 | 16.25 | 16.25 | 952,100 |
Apr 09, 2024 | 17.07 | 17.35 | 17.04 | 17.34 | 17.34 | 466,500 |
Apr 08, 2024 | 16.81 | 17.08 | 16.81 | 17.04 | 17.04 | 449,700 |
Apr 05, 2024 | 16.70 | 16.90 | 16.63 | 16.76 | 16.76 | 509,000 |
Apr 04, 2024 | 17.05 | 17.28 | 16.80 | 16.83 | 16.83 | 777,800 |
Apr 03, 2024 | 16.86 | 16.95 | 16.67 | 16.76 | 16.76 | 655,600 |
Apr 02, 2024 | 16.94 | 17.09 | 16.76 | 16.97 | 16.97 | 856,000 |
Apr 02, 2024 | 0.2 Dividend | |||||
Apr 01, 2024 | 17.90 | 17.91 | 17.38 | 17.43 | 17.23 | 670,900 |
Mar 28, 2024 | 17.85 | 17.92 | 17.65 | 17.84 | 17.64 | 874,500 |
Mar 27, 2024 | 16.98 | 17.70 | 16.90 | 17.70 | 17.50 | 773,800 |
Mar 26, 2024 | 17.17 | 17.25 | 16.77 | 16.78 | 16.59 | 600,900 |
Mar 25, 2024 | 17.14 | 17.32 | 16.98 | 17.04 | 16.84 | 681,300 |
Mar 22, 2024 | 17.34 | 17.43 | 16.90 | 17.00 | 16.80 | 520,300 |
Mar 21, 2024 | 17.30 | 17.54 | 17.20 | 17.32 | 17.12 | 698,500 |
Mar 20, 2024 | 16.39 | 17.41 | 16.29 | 17.17 | 16.97 | 693,600 |
Mar 19, 2024 | 16.50 | 16.75 | 16.48 | 16.51 | 16.32 | 657,200 |
Mar 18, 2024 | 16.75 | 16.82 | 16.56 | 16.60 | 16.41 | 794,400 |
Mar 15, 2024 | 16.65 | 17.05 | 16.65 | 16.73 | 16.54 | 3,379,300 |
Mar 14, 2024 | 17.09 | 17.15 | 16.59 | 16.73 | 16.54 | 796,400 |
Mar 13, 2024 | 17.25 | 17.57 | 17.15 | 17.24 | 17.04 | 705,800 |
Mar 12, 2024 | 17.52 | 17.68 | 17.24 | 17.27 | 17.07 | 697,600 |
Mar 11, 2024 | 17.64 | 17.87 | 17.56 | 17.65 | 17.45 | 638,500 |
Mar 08, 2024 | 18.26 | 18.26 | 17.68 | 17.70 | 17.50 | 734,600 |
Mar 07, 2024 | 18.08 | 18.33 | 17.92 | 17.93 | 17.72 | 957,100 |
Mar 06, 2024 | 17.82 | 18.30 | 17.31 | 17.80 | 17.60 | 1,544,800 |
Mar 05, 2024 | 16.82 | 17.80 | 16.81 | 17.76 | 17.56 | 1,092,600 |
Mar 04, 2024 | 16.96 | 17.38 | 16.94 | 16.95 | 16.76 | 1,250,600 |
Mar 01, 2024 | 16.88 | 16.95 | 16.48 | 16.79 | 16.60 | 1,554,500 |
Feb 29, 2024 | 17.08 | 17.42 | 16.90 | 17.02 | 16.82 | 768,600 |
Feb 28, 2024 | 16.79 | 17.05 | 16.76 | 16.76 | 16.57 | 815,000 |
Feb 27, 2024 | 17.11 | 17.33 | 17.01 | 17.07 | 16.87 | 504,200 |
Feb 26, 2024 | 17.35 | 17.42 | 16.92 | 16.96 | 16.77 | 722,600 |
Feb 23, 2024 | 17.45 | 17.62 | 17.19 | 17.39 | 17.19 | 594,800 |
Feb 22, 2024 | 17.25 | 17.52 | 17.04 | 17.45 | 17.25 | 1,287,100 |
Feb 21, 2024 | 17.30 | 17.31 | 17.10 | 17.25 | 17.05 | 723,000 |
Feb 20, 2024 | 17.25 | 17.56 | 17.19 | 17.36 | 17.16 | 585,900 |
Feb 16, 2024 | 17.47 | 17.59 | 17.21 | 17.43 | 17.23 | 841,200 |
Feb 15, 2024 | 17.23 | 17.93 | 17.12 | 17.74 | 17.54 | 987,900 |
Feb 14, 2024 | 17.00 | 17.17 | 16.65 | 17.05 | 16.85 | 1,032,000 |
Feb 13, 2024 | 17.54 | 17.54 | 16.38 | 16.72 | 16.53 | 1,798,200 |
Feb 12, 2024 | 17.12 | 18.04 | 17.12 | 17.77 | 17.57 | 1,462,900 |
Feb 09, 2024 | 17.26 | 17.27 | 16.61 | 17.18 | 16.98 | 1,128,100 |
Feb 08, 2024 | 16.98 | 17.23 | 16.86 | 17.11 | 16.91 | 1,033,000 |
Feb 07, 2024 | 16.93 | 17.15 | 16.40 | 17.15 | 16.95 | 1,291,600 |
Feb 06, 2024 | 16.77 | 17.02 | 16.47 | 16.60 | 16.41 | 1,151,900 |
Feb 05, 2024 | 16.59 | 16.91 | 16.32 | 16.80 | 16.61 | 1,209,000 |
Feb 02, 2024 | 16.09 | 16.89 | 15.95 | 16.86 | 16.67 | 1,479,000 |
Feb 01, 2024 | 16.95 | 17.15 | 15.96 | 16.42 | 16.23 | 1,644,300 |
Jan 31, 2024 | 17.41 | 17.64 | 16.76 | 16.77 | 16.58 | 1,736,700 |
Jan 30, 2024 | 18.15 | 18.15 | 17.87 | 17.88 | 17.67 | 703,800 |
Jan 29, 2024 | 17.99 | 18.30 | 17.90 | 18.22 | 18.01 | 733,900 |
Jan 26, 2024 | 18.41 | 18.55 | 17.88 | 17.92 | 17.71 | 1,236,300 |
Jan 25, 2024 | 18.63 | 19.06 | 17.69 | 18.29 | 18.08 | 2,005,900 |
Jan 24, 2024 | 19.26 | 19.54 | 18.90 | 18.98 | 18.76 | 881,900 |
Jan 23, 2024 | 19.72 | 19.73 | 19.13 | 19.14 | 18.92 | 831,600 |
Jan 22, 2024 | 19.15 | 19.54 | 19.12 | 19.50 | 19.28 | 940,600 |
Jan 19, 2024 | 18.78 | 19.02 | 18.42 | 19.01 | 18.79 | 689,200 |
Jan 18, 2024 | 18.75 | 18.80 | 18.44 | 18.64 | 18.43 | 676,700 |
Jan 17, 2024 | 18.38 | 18.75 | 18.24 | 18.54 | 18.33 | 645,800 |
Jan 16, 2024 | 18.76 | 18.96 | 18.61 | 18.68 | 18.47 | 832,900 |
Jan 12, 2024 | 19.23 | 19.28 | 18.75 | 19.08 | 18.86 | 753,000 |
Jan 11, 2024 | 18.95 | 19.01 | 18.52 | 18.99 | 18.77 | 837,700 |
Jan 10, 2024 | 19.07 | 19.16 | 18.95 | 19.12 | 18.90 | 441,900 |
Jan 09, 2024 | 19.12 | 19.29 | 19.02 | 19.21 | 18.99 | 493,100 |
Jan 08, 2024 | 19.24 | 19.51 | 19.18 | 19.47 | 19.25 | 455,200 |
Jan 05, 2024 | 19.22 | 19.70 | 19.22 | 19.35 | 19.13 | 484,900 |
Jan 04, 2024 | 19.22 | 19.54 | 18.98 | 19.43 | 19.21 | 750,800 |
Jan 04, 2024 | 0.2 Dividend | |||||
Jan 03, 2024 | 19.93 | 19.93 | 19.27 | 19.35 | 18.93 | 733,400 |
Jan 02, 2024 | 19.93 | 20.45 | 19.93 | 20.07 | 19.63 | 719,300 |
Dec 29, 2023 | 20.56 | 20.65 | 20.17 | 20.19 | 19.75 | 526,900 |
Dec 28, 2023 | 20.52 | 20.69 | 20.39 | 20.61 | 20.16 | 666,500 |
Dec 27, 2023 | 20.69 | 20.89 | 20.56 | 20.67 | 20.22 | 597,900 |
Dec 26, 2023 | 20.63 | 20.94 | 20.40 | 20.81 | 20.36 | 679,800 |
Dec 22, 2023 | 20.64 | 20.97 | 20.35 | 20.45 | 20.01 | 526,400 |
Dec 21, 2023 | 20.65 | 20.67 | 20.17 | 20.46 | 20.02 | 1,044,300 |
Dec 20, 2023 | 20.74 | 21.15 | 20.30 | 20.30 | 19.86 | 1,256,500 |
Dec 19, 2023 | 20.66 | 21.04 | 20.48 | 20.74 | 20.29 | 986,200 |
Dec 18, 2023 | 21.04 | 21.12 | 20.49 | 20.58 | 20.13 | 813,300 |
Dec 15, 2023 | 21.43 | 21.64 | 20.85 | 20.89 | 20.44 | 5,179,600 |
Dec 14, 2023 | 21.18 | 21.77 | 20.82 | 21.31 | 20.85 | 1,308,800 |
Dec 13, 2023 | 19.11 | 20.34 | 18.83 | 20.30 | 19.86 | 1,261,300 |
Dec 12, 2023 | 19.25 | 19.29 | 18.97 | 18.97 | 18.56 | 606,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |