Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.35 | 17.50 | 17.03 | 17.34 | 17.34 | 550,576 |
May 01, 2024 | 17.55 | 17.84 | 17.32 | 17.40 | 17.40 | 704,700 |
Apr 30, 2024 | 17.50 | 17.86 | 17.42 | 17.64 | 17.64 | 315,600 |
Apr 29, 2024 | 17.20 | 17.73 | 17.18 | 17.55 | 17.55 | 437,600 |
Apr 26, 2024 | 17.40 | 17.48 | 17.11 | 17.25 | 17.25 | 532,300 |
Apr 25, 2024 | 17.04 | 17.38 | 16.95 | 17.27 | 17.27 | 356,500 |
Apr 24, 2024 | 17.09 | 17.35 | 17.01 | 17.26 | 17.26 | 346,700 |
Apr 23, 2024 | 16.80 | 17.01 | 16.74 | 17.00 | 17.00 | 538,700 |
Apr 22, 2024 | 16.97 | 17.14 | 16.65 | 16.67 | 16.67 | 560,000 |
Apr 19, 2024 | 16.81 | 17.13 | 16.78 | 17.00 | 17.00 | 658,200 |
Apr 18, 2024 | 17.03 | 17.09 | 16.79 | 16.89 | 16.89 | 375,900 |
Apr 17, 2024 | 17.10 | 17.16 | 16.92 | 17.01 | 17.01 | 339,900 |
Apr 16, 2024 | 17.17 | 17.38 | 16.99 | 17.08 | 17.08 | 314,000 |
Apr 15, 2024 | 17.34 | 17.41 | 16.97 | 17.26 | 17.26 | 397,000 |
Apr 12, 2024 | 17.50 | 17.57 | 17.18 | 17.31 | 17.31 | 449,200 |
Apr 11, 2024 | 17.35 | 17.55 | 17.28 | 17.48 | 17.48 | 307,900 |
Apr 10, 2024 | 17.54 | 17.60 | 17.24 | 17.38 | 17.38 | 463,300 |
Apr 09, 2024 | 17.25 | 17.58 | 17.17 | 17.51 | 17.51 | 451,000 |
Apr 08, 2024 | 17.17 | 17.36 | 17.10 | 17.23 | 17.23 | 425,800 |
Apr 05, 2024 | 17.00 | 17.16 | 16.95 | 17.16 | 17.16 | 401,800 |
Apr 04, 2024 | 17.09 | 17.35 | 17.01 | 17.02 | 17.02 | 491,900 |
Apr 03, 2024 | 16.79 | 17.20 | 16.75 | 17.02 | 17.02 | 432,500 |
Apr 02, 2024 | 16.90 | 16.95 | 16.53 | 16.81 | 16.81 | 685,100 |
Apr 01, 2024 | 17.01 | 17.06 | 16.81 | 16.97 | 16.97 | 628,400 |
Mar 28, 2024 | 17.00 | 17.10 | 16.93 | 17.01 | 17.01 | 503,300 |
Mar 27, 2024 | 17.19 | 17.27 | 16.95 | 17.00 | 17.00 | 814,400 |
Mar 26, 2024 | 17.16 | 17.23 | 17.02 | 17.08 | 17.08 | 518,800 |
Mar 25, 2024 | 17.04 | 17.28 | 17.00 | 17.16 | 17.16 | 461,600 |
Mar 22, 2024 | 17.05 | 17.18 | 16.94 | 17.02 | 17.02 | 498,300 |
Mar 21, 2024 | 17.49 | 17.49 | 17.00 | 17.05 | 17.05 | 663,500 |
Mar 20, 2024 | 17.04 | 17.55 | 16.92 | 17.38 | 17.38 | 573,600 |
Mar 19, 2024 | 17.25 | 17.30 | 17.01 | 17.12 | 17.12 | 446,300 |
Mar 18, 2024 | 17.41 | 17.46 | 17.04 | 17.16 | 17.16 | 747,100 |
Mar 15, 2024 | 17.22 | 17.57 | 17.18 | 17.47 | 17.47 | 716,400 |
Mar 14, 2024 | 17.50 | 17.50 | 17.09 | 17.34 | 17.34 | 567,300 |
Mar 13, 2024 | 16.95 | 17.50 | 16.92 | 17.48 | 17.48 | 782,900 |
Mar 12, 2024 | 17.31 | 17.50 | 16.81 | 17.00 | 17.00 | 1,263,100 |
Mar 11, 2024 | 17.95 | 18.02 | 17.25 | 17.42 | 17.42 | 1,581,900 |
Mar 08, 2024 | 18.55 | 19.08 | 17.72 | 18.09 | 18.09 | 2,306,600 |
Mar 08, 2024 | 1 Dividend | |||||
Mar 07, 2024 | 19.75 | 20.25 | 19.61 | 19.72 | 18.72 | 1,402,900 |
Mar 06, 2024 | 19.62 | 19.85 | 19.32 | 19.67 | 18.67 | 849,300 |
Mar 05, 2024 | 19.98 | 19.98 | 19.25 | 19.32 | 18.34 | 942,800 |
Mar 04, 2024 | 20.00 | 20.18 | 19.65 | 19.67 | 18.67 | 978,100 |
Mar 01, 2024 | 19.95 | 20.25 | 19.66 | 19.97 | 18.96 | 996,000 |
Feb 29, 2024 | 19.21 | 20.05 | 19.03 | 20.01 | 19.00 | 827,100 |
Feb 28, 2024 | 19.15 | 19.85 | 18.72 | 19.18 | 18.21 | 853,400 |
Feb 27, 2024 | 19.19 | 19.38 | 19.11 | 19.32 | 18.34 | 554,400 |
Feb 26, 2024 | 19.90 | 19.95 | 19.14 | 19.15 | 18.18 | 783,800 |
Feb 23, 2024 | 19.85 | 19.95 | 19.33 | 19.84 | 18.83 | 453,900 |
Feb 22, 2024 | 19.60 | 20.25 | 19.47 | 19.77 | 18.77 | 736,700 |
Feb 21, 2024 | 21.74 | 21.83 | 18.57 | 19.52 | 18.53 | 2,653,400 |
Feb 20, 2024 | 21.45 | 22.59 | 21.41 | 21.54 | 20.45 | 1,602,100 |
Feb 16, 2024 | 21.33 | 21.53 | 20.87 | 21.22 | 20.14 | 813,200 |
Feb 15, 2024 | 20.70 | 21.48 | 20.60 | 20.99 | 19.93 | 1,065,800 |
Feb 14, 2024 | 20.50 | 20.89 | 20.26 | 20.34 | 19.31 | 911,400 |
Feb 13, 2024 | 19.50 | 20.13 | 19.38 | 19.94 | 18.93 | 1,014,400 |
Feb 12, 2024 | 19.20 | 19.45 | 19.10 | 19.33 | 18.35 | 451,700 |
Feb 09, 2024 | 19.43 | 19.51 | 18.93 | 19.11 | 18.14 | 379,100 |
Feb 08, 2024 | 18.52 | 19.41 | 18.52 | 19.28 | 18.30 | 668,900 |
Feb 07, 2024 | 18.95 | 18.95 | 18.43 | 18.64 | 17.69 | 356,600 |
Feb 06, 2024 | 18.76 | 18.85 | 18.40 | 18.79 | 17.84 | 388,100 |
Feb 05, 2024 | 18.50 | 18.68 | 18.22 | 18.62 | 17.68 | 552,200 |
Feb 02, 2024 | 18.57 | 18.76 | 18.32 | 18.39 | 17.46 | 483,700 |
Feb 01, 2024 | 18.59 | 18.76 | 18.27 | 18.59 | 17.65 | 489,800 |
Jan 31, 2024 | 18.25 | 18.85 | 18.17 | 18.25 | 17.32 | 941,000 |
Jan 30, 2024 | 17.68 | 18.19 | 17.45 | 18.16 | 17.24 | 619,900 |
Jan 29, 2024 | 17.82 | 17.96 | 17.61 | 17.64 | 16.75 | 453,600 |
Jan 26, 2024 | 17.92 | 18.11 | 17.78 | 17.81 | 16.91 | 570,100 |
Jan 25, 2024 | 17.65 | 18.00 | 17.52 | 17.92 | 17.01 | 466,800 |
Jan 24, 2024 | 17.61 | 17.94 | 17.58 | 17.64 | 16.75 | 412,100 |
Jan 23, 2024 | 17.60 | 17.80 | 17.51 | 17.69 | 16.79 | 339,700 |
Jan 22, 2024 | 17.50 | 17.70 | 17.38 | 17.61 | 16.72 | 554,800 |
Jan 19, 2024 | 18.00 | 18.00 | 17.31 | 17.50 | 16.61 | 557,700 |
Jan 18, 2024 | 18.10 | 18.30 | 17.57 | 17.73 | 16.83 | 670,500 |
Jan 17, 2024 | 17.90 | 18.13 | 17.64 | 17.95 | 17.04 | 728,600 |
Jan 16, 2024 | 17.54 | 18.08 | 17.21 | 17.87 | 16.96 | 1,053,400 |
Jan 12, 2024 | 17.26 | 17.31 | 17.03 | 17.11 | 16.24 | 319,200 |
Jan 11, 2024 | 17.47 | 17.48 | 17.00 | 17.12 | 16.25 | 469,000 |
Jan 10, 2024 | 17.90 | 18.05 | 17.30 | 17.35 | 16.47 | 608,900 |
Jan 09, 2024 | 18.00 | 18.11 | 17.83 | 17.91 | 17.00 | 321,600 |
Jan 08, 2024 | 17.90 | 18.38 | 17.60 | 17.98 | 17.07 | 583,800 |
Jan 05, 2024 | 17.93 | 18.10 | 17.66 | 17.74 | 16.84 | 653,500 |
Jan 04, 2024 | 17.65 | 18.00 | 17.42 | 17.93 | 17.02 | 593,300 |
Jan 03, 2024 | 17.41 | 17.71 | 17.30 | 17.59 | 16.70 | 532,600 |
Jan 02, 2024 | 17.32 | 17.75 | 17.10 | 17.65 | 16.75 | 654,800 |
Dec 29, 2023 | 17.25 | 17.36 | 16.81 | 17.19 | 16.32 | 1,228,300 |
Dec 28, 2023 | 17.10 | 17.75 | 17.10 | 17.26 | 16.38 | 1,397,200 |
Dec 27, 2023 | 17.83 | 17.83 | 16.91 | 17.00 | 16.14 | 1,279,200 |
Dec 26, 2023 | 18.00 | 18.57 | 17.58 | 17.61 | 16.72 | 974,400 |
Dec 22, 2023 | 17.00 | 18.09 | 17.00 | 17.69 | 16.79 | 1,958,200 |
Dec 21, 2023 | 15.96 | 17.00 | 15.91 | 16.95 | 16.09 | 1,390,500 |
Dec 20, 2023 | 15.65 | 16.31 | 15.40 | 15.73 | 14.93 | 1,165,800 |
Dec 19, 2023 | 15.33 | 15.80 | 15.33 | 15.61 | 14.82 | 958,900 |
Dec 18, 2023 | 15.50 | 15.74 | 15.22 | 15.40 | 14.62 | 1,122,600 |
Dec 15, 2023 | 15.71 | 15.90 | 15.00 | 15.51 | 14.72 | 2,066,300 |
Dec 14, 2023 | 15.55 | 15.94 | 15.35 | 15.71 | 14.91 | 1,108,600 |
Dec 13, 2023 | 15.75 | 15.93 | 15.01 | 15.73 | 14.93 | 1,711,200 |
Dec 12, 2023 | 16.29 | 16.31 | 15.66 | 15.82 | 15.02 | 1,329,300 |
Dec 11, 2023 | 16.33 | 16.52 | 16.13 | 16.31 | 15.48 | 927,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |