Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 18.04 | 18.40 | 18.03 | 18.12 | 18.12 | 252,200 |
May 01, 2024 | 18.18 | 18.42 | 17.93 | 18.03 | 18.03 | 184,200 |
Apr 30, 2024 | 18.25 | 18.35 | 18.25 | 18.25 | 18.25 | 102,500 |
Apr 29, 2024 | 18.39 | 18.61 | 18.30 | 18.36 | 18.36 | 165,300 |
Apr 26, 2024 | 17.98 | 18.45 | 17.92 | 18.28 | 18.28 | 90,700 |
Apr 25, 2024 | 18.22 | 18.39 | 17.90 | 17.94 | 17.94 | 99,900 |
Apr 24, 2024 | 18.69 | 18.69 | 18.22 | 18.28 | 18.28 | 127,300 |
Apr 23, 2024 | 18.06 | 18.53 | 18.06 | 18.28 | 18.28 | 209,200 |
Apr 22, 2024 | 17.68 | 18.09 | 17.68 | 17.95 | 17.95 | 174,500 |
Apr 19, 2024 | 17.66 | 17.72 | 17.55 | 17.64 | 17.64 | 138,700 |
Apr 18, 2024 | 17.79 | 17.84 | 17.55 | 17.60 | 17.60 | 249,200 |
Apr 17, 2024 | 18.01 | 18.01 | 17.20 | 17.55 | 17.55 | 800,300 |
Apr 16, 2024 | 18.73 | 18.86 | 18.19 | 18.41 | 18.41 | 1,005,600 |
Apr 15, 2024 | 19.44 | 19.47 | 18.42 | 18.47 | 18.47 | 593,400 |
Apr 12, 2024 | 19.57 | 19.62 | 19.36 | 19.40 | 19.40 | 666,200 |
Apr 11, 2024 | 19.56 | 19.73 | 19.45 | 19.70 | 19.70 | 222,900 |
Apr 10, 2024 | 19.40 | 19.75 | 19.40 | 19.62 | 19.62 | 118,300 |
Apr 09, 2024 | 19.39 | 19.62 | 19.35 | 19.39 | 19.39 | 504,000 |
Apr 08, 2024 | 20.46 | 20.47 | 19.32 | 19.35 | 19.35 | 1,072,500 |
Apr 05, 2024 | 20.41 | 20.55 | 20.31 | 20.41 | 20.41 | 93,400 |
Apr 04, 2024 | 20.71 | 20.83 | 20.35 | 20.39 | 20.39 | 116,200 |
Apr 03, 2024 | 20.47 | 20.67 | 20.40 | 20.63 | 20.63 | 128,100 |
Apr 02, 2024 | 20.54 | 20.63 | 20.47 | 20.47 | 20.47 | 96,500 |
Apr 01, 2024 | 20.70 | 20.71 | 20.50 | 20.55 | 20.55 | 179,100 |
Mar 28, 2024 | 20.26 | 20.50 | 20.26 | 20.47 | 20.47 | 122,800 |
Mar 27, 2024 | 19.95 | 20.18 | 19.94 | 20.15 | 20.15 | 136,700 |
Mar 26, 2024 | 19.77 | 19.90 | 19.77 | 19.86 | 19.86 | 93,100 |
Mar 25, 2024 | 19.74 | 19.79 | 19.71 | 19.74 | 19.74 | 55,800 |
Mar 22, 2024 | 19.77 | 19.78 | 19.64 | 19.69 | 19.69 | 112,600 |
Mar 21, 2024 | 19.58 | 19.80 | 19.58 | 19.75 | 19.75 | 144,500 |
Mar 20, 2024 | 19.50 | 19.64 | 19.43 | 19.55 | 19.55 | 123,300 |
Mar 19, 2024 | 20.10 | 20.12 | 19.41 | 19.45 | 19.45 | 318,500 |
Mar 18, 2024 | 20.35 | 20.36 | 20.22 | 20.23 | 20.23 | 78,400 |
Mar 15, 2024 | 20.46 | 20.46 | 20.20 | 20.22 | 20.22 | 99,000 |
Mar 14, 2024 | 20.53 | 20.75 | 20.37 | 20.38 | 20.38 | 120,000 |
Mar 13, 2024 | 20.73 | 20.73 | 20.37 | 20.41 | 20.41 | 236,900 |
Mar 12, 2024 | 21.05 | 21.05 | 20.85 | 20.94 | 20.94 | 92,500 |
Mar 11, 2024 | 20.91 | 21.02 | 20.89 | 20.99 | 20.99 | 103,800 |
Mar 08, 2024 | 20.79 | 21.25 | 20.75 | 21.02 | 21.02 | 332,000 |
Mar 07, 2024 | 20.71 | 20.80 | 20.63 | 20.75 | 20.75 | 221,300 |
Mar 06, 2024 | 20.72 | 20.77 | 20.65 | 20.69 | 20.69 | 153,800 |
Mar 05, 2024 | 20.63 | 20.71 | 20.52 | 20.52 | 20.52 | 119,400 |
Mar 04, 2024 | 20.80 | 20.83 | 20.65 | 20.65 | 20.65 | 226,800 |
Mar 01, 2024 | 20.63 | 20.81 | 20.62 | 20.75 | 20.75 | 173,800 |
Feb 29, 2024 | 20.49 | 20.54 | 20.38 | 20.45 | 20.45 | 112,000 |
Feb 28, 2024 | 20.40 | 20.50 | 20.35 | 20.36 | 20.36 | 159,200 |
Feb 27, 2024 | 20.46 | 20.69 | 20.41 | 20.59 | 20.59 | 235,700 |
Feb 26, 2024 | 20.48 | 20.49 | 20.27 | 20.36 | 20.36 | 128,100 |
Feb 23, 2024 | 20.31 | 20.55 | 20.19 | 20.52 | 20.52 | 171,100 |
Feb 22, 2024 | 20.40 | 20.40 | 20.17 | 20.21 | 20.21 | 100,900 |
Feb 21, 2024 | 20.13 | 20.14 | 19.97 | 20.04 | 20.04 | 130,000 |
Feb 21, 2024 | 0.43 Dividend | |||||
Feb 20, 2024 | 20.70 | 20.70 | 20.52 | 20.57 | 20.14 | 138,700 |
Feb 16, 2024 | 20.40 | 20.64 | 20.39 | 20.51 | 20.08 | 152,700 |
Feb 15, 2024 | 20.20 | 20.40 | 20.15 | 20.38 | 19.95 | 164,200 |
Feb 14, 2024 | 19.89 | 20.20 | 19.89 | 20.19 | 19.77 | 192,500 |
Feb 13, 2024 | 19.88 | 19.88 | 19.71 | 19.77 | 19.36 | 119,600 |
Feb 12, 2024 | 19.86 | 19.91 | 19.70 | 19.91 | 19.49 | 129,100 |
Feb 09, 2024 | 19.86 | 19.92 | 19.77 | 19.88 | 19.46 | 111,500 |
Feb 08, 2024 | 19.92 | 19.92 | 19.76 | 19.83 | 19.42 | 84,600 |
Feb 07, 2024 | 19.94 | 19.97 | 19.89 | 19.95 | 19.53 | 107,100 |
Feb 06, 2024 | 19.72 | 19.95 | 19.62 | 19.89 | 19.47 | 169,700 |
Feb 05, 2024 | 19.73 | 19.80 | 19.54 | 19.62 | 19.21 | 139,800 |
Feb 02, 2024 | 19.45 | 19.70 | 19.32 | 19.63 | 19.22 | 153,300 |
Feb 01, 2024 | 19.23 | 19.45 | 19.15 | 19.44 | 19.03 | 191,600 |
Jan 31, 2024 | 19.13 | 19.30 | 19.07 | 19.13 | 18.73 | 166,200 |
Jan 30, 2024 | 18.95 | 19.19 | 18.91 | 19.04 | 18.64 | 124,800 |
Jan 29, 2024 | 19.02 | 19.26 | 19.02 | 19.20 | 18.80 | 114,600 |
Jan 26, 2024 | 18.91 | 19.01 | 18.86 | 18.91 | 18.51 | 64,900 |
Jan 25, 2024 | 18.93 | 18.94 | 18.86 | 18.89 | 18.50 | 85,400 |
Jan 24, 2024 | 18.73 | 19.05 | 18.73 | 18.82 | 18.43 | 91,600 |
Jan 23, 2024 | 18.84 | 18.84 | 18.57 | 18.58 | 18.19 | 190,600 |
Jan 22, 2024 | 18.93 | 19.07 | 18.84 | 19.01 | 18.61 | 139,300 |
Jan 19, 2024 | 18.60 | 18.75 | 18.60 | 18.72 | 18.33 | 72,800 |
Jan 18, 2024 | 18.45 | 18.72 | 18.45 | 18.58 | 18.19 | 122,800 |
Jan 17, 2024 | 18.67 | 18.75 | 18.48 | 18.50 | 18.11 | 146,400 |
Jan 16, 2024 | 19.26 | 19.26 | 18.82 | 18.87 | 18.48 | 140,300 |
Jan 12, 2024 | 18.71 | 19.25 | 18.71 | 19.24 | 18.84 | 199,300 |
Jan 11, 2024 | 18.64 | 18.70 | 18.55 | 18.65 | 18.26 | 98,700 |
Jan 10, 2024 | 18.63 | 18.76 | 18.58 | 18.75 | 18.36 | 114,900 |
Jan 09, 2024 | 18.58 | 18.64 | 18.38 | 18.53 | 18.14 | 104,000 |
Jan 08, 2024 | 18.65 | 18.67 | 18.49 | 18.63 | 18.24 | 104,300 |
Jan 05, 2024 | 18.59 | 18.67 | 18.50 | 18.62 | 18.23 | 71,500 |
Jan 04, 2024 | 18.26 | 18.50 | 18.23 | 18.47 | 18.08 | 105,200 |
Jan 03, 2024 | 18.22 | 18.23 | 18.14 | 18.15 | 17.77 | 45,700 |
Jan 02, 2024 | 18.23 | 18.32 | 18.20 | 18.28 | 17.90 | 79,500 |
Dec 29, 2023 | 18.26 | 18.34 | 18.20 | 18.29 | 17.91 | 82,100 |
Dec 28, 2023 | 18.20 | 18.30 | 18.20 | 18.26 | 17.88 | 93,000 |
Dec 27, 2023 | 18.17 | 18.29 | 18.13 | 18.14 | 17.76 | 82,700 |
Dec 26, 2023 | 18.14 | 18.17 | 18.01 | 18.12 | 17.74 | 87,700 |
Dec 22, 2023 | 17.92 | 18.08 | 17.92 | 18.06 | 17.68 | 67,800 |
Dec 21, 2023 | 17.86 | 17.95 | 17.81 | 17.87 | 17.50 | 72,900 |
Dec 20, 2023 | 18.06 | 18.06 | 17.72 | 17.72 | 17.35 | 126,600 |
Dec 19, 2023 | 18.37 | 18.40 | 18.17 | 18.20 | 17.82 | 118,000 |
Dec 18, 2023 | 18.07 | 18.30 | 18.07 | 18.28 | 17.90 | 94,900 |
Dec 15, 2023 | 18.40 | 18.41 | 18.05 | 18.07 | 17.69 | 107,300 |
Dec 14, 2023 | 18.15 | 18.46 | 18.12 | 18.40 | 18.02 | 184,500 |
Dec 13, 2023 | 17.81 | 18.09 | 17.72 | 18.07 | 17.69 | 103,900 |
Dec 12, 2023 | 17.75 | 17.86 | 17.65 | 17.75 | 17.38 | 61,000 |
Dec 11, 2023 | 17.90 | 17.90 | 17.75 | 17.78 | 17.41 | 129,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |