Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 19.47 | 19.60 | 19.17 | 19.49 | 19.49 | 176,700 |
Apr 26, 2024 | 19.49 | 19.58 | 19.17 | 19.39 | 19.39 | 220,900 |
Apr 25, 2024 | 18.92 | 19.54 | 18.70 | 19.35 | 19.35 | 316,300 |
Apr 24, 2024 | 19.00 | 19.19 | 18.78 | 18.87 | 18.87 | 146,500 |
Apr 23, 2024 | 18.73 | 19.21 | 18.73 | 19.00 | 19.00 | 209,300 |
Apr 22, 2024 | 19.39 | 19.71 | 18.88 | 18.91 | 18.91 | 215,900 |
Apr 19, 2024 | 19.59 | 20.36 | 19.53 | 20.18 | 20.18 | 348,200 |
Apr 18, 2024 | 19.31 | 19.77 | 19.20 | 19.75 | 19.75 | 239,700 |
Apr 17, 2024 | 18.98 | 19.41 | 18.90 | 19.15 | 19.15 | 233,100 |
Apr 16, 2024 | 18.20 | 19.15 | 18.14 | 18.90 | 18.90 | 396,200 |
Apr 15, 2024 | 18.64 | 18.64 | 18.08 | 18.42 | 18.42 | 395,100 |
Apr 12, 2024 | 19.38 | 19.53 | 18.37 | 18.44 | 18.44 | 578,300 |
Apr 11, 2024 | 18.98 | 18.99 | 18.56 | 18.78 | 18.78 | 417,100 |
Apr 10, 2024 | 18.63 | 19.38 | 18.47 | 18.87 | 18.87 | 222,800 |
Apr 09, 2024 | 19.13 | 19.32 | 18.97 | 19.15 | 19.15 | 377,600 |
Apr 08, 2024 | 19.07 | 19.10 | 18.50 | 18.83 | 18.83 | 222,600 |
Apr 05, 2024 | 18.88 | 19.11 | 18.54 | 18.67 | 18.67 | 545,300 |
Apr 04, 2024 | 19.33 | 19.33 | 18.65 | 18.74 | 18.74 | 418,700 |
Apr 03, 2024 | 19.10 | 19.49 | 18.98 | 19.42 | 19.42 | 163,000 |
Apr 02, 2024 | 19.50 | 19.50 | 18.81 | 19.07 | 19.07 | 247,400 |
Apr 01, 2024 | 19.32 | 19.57 | 19.16 | 19.45 | 19.45 | 187,600 |
Mar 28, 2024 | 19.15 | 19.36 | 18.96 | 19.04 | 19.04 | 338,200 |
Mar 27, 2024 | 18.55 | 18.91 | 18.50 | 18.89 | 18.89 | 155,500 |
Mar 26, 2024 | 18.80 | 18.87 | 18.45 | 18.48 | 18.48 | 355,400 |
Mar 25, 2024 | 18.27 | 18.76 | 18.25 | 18.62 | 18.62 | 264,500 |
Mar 22, 2024 | 18.46 | 18.64 | 18.15 | 18.22 | 18.22 | 121,700 |
Mar 21, 2024 | 18.42 | 18.94 | 18.36 | 18.63 | 18.63 | 395,400 |
Mar 20, 2024 | 17.39 | 18.42 | 17.33 | 18.36 | 18.36 | 317,200 |
Mar 19, 2024 | 17.51 | 17.60 | 17.35 | 17.41 | 17.41 | 156,900 |
Mar 18, 2024 | 17.44 | 17.62 | 17.26 | 17.55 | 17.55 | 324,200 |
Mar 15, 2024 | 17.22 | 17.53 | 17.13 | 17.38 | 17.38 | 566,800 |
Mar 14, 2024 | 17.19 | 17.41 | 17.06 | 17.23 | 17.23 | 163,700 |
Mar 13, 2024 | 17.05 | 17.36 | 16.96 | 17.22 | 17.22 | 311,900 |
Mar 12, 2024 | 17.13 | 17.14 | 16.77 | 17.02 | 17.02 | 405,300 |
Mar 11, 2024 | 17.37 | 17.50 | 17.20 | 17.31 | 17.31 | 366,700 |
Mar 08, 2024 | 17.44 | 17.63 | 17.34 | 17.39 | 17.39 | 198,300 |
Mar 07, 2024 | 17.57 | 17.66 | 17.34 | 17.58 | 17.58 | 123,500 |
Mar 07, 2024 | 0.135 Dividend | |||||
Mar 06, 2024 | 17.46 | 17.74 | 17.42 | 17.65 | 17.51 | 195,400 |
Mar 05, 2024 | 17.36 | 17.47 | 17.00 | 17.45 | 17.32 | 270,600 |
Mar 04, 2024 | 16.39 | 17.26 | 16.31 | 17.18 | 17.05 | 483,900 |
Mar 01, 2024 | 16.02 | 16.30 | 15.77 | 16.28 | 16.16 | 278,500 |
Feb 29, 2024 | 15.59 | 15.91 | 15.40 | 15.81 | 15.69 | 692,300 |
Feb 28, 2024 | 15.54 | 15.60 | 15.32 | 15.42 | 15.30 | 231,100 |
Feb 27, 2024 | 15.31 | 15.55 | 15.24 | 15.44 | 15.32 | 273,100 |
Feb 26, 2024 | 16.05 | 16.09 | 15.42 | 15.45 | 15.33 | 275,400 |
Feb 23, 2024 | 15.21 | 16.68 | 15.21 | 16.35 | 16.22 | 849,500 |
Feb 22, 2024 | 15.69 | 15.82 | 15.12 | 15.21 | 15.09 | 242,300 |
Feb 21, 2024 | 15.77 | 15.80 | 15.47 | 15.79 | 15.67 | 155,200 |
Feb 20, 2024 | 15.92 | 16.19 | 15.68 | 15.79 | 15.67 | 279,600 |
Feb 16, 2024 | 15.35 | 15.90 | 15.33 | 15.88 | 15.76 | 203,700 |
Feb 15, 2024 | 14.95 | 15.53 | 14.94 | 15.49 | 15.37 | 246,500 |
Feb 14, 2024 | 14.46 | 14.87 | 14.42 | 14.84 | 14.73 | 160,600 |
Feb 13, 2024 | 15.07 | 15.13 | 14.23 | 14.46 | 14.35 | 233,400 |
Feb 12, 2024 | 15.68 | 15.77 | 15.26 | 15.27 | 15.15 | 160,000 |
Feb 09, 2024 | 15.76 | 15.82 | 15.62 | 15.70 | 15.58 | 506,600 |
Feb 08, 2024 | 15.72 | 15.89 | 15.66 | 15.84 | 15.72 | 301,800 |
Feb 07, 2024 | 15.62 | 15.82 | 15.53 | 15.79 | 15.67 | 550,400 |
Feb 06, 2024 | 15.75 | 15.78 | 15.57 | 15.63 | 15.51 | 101,900 |
Feb 05, 2024 | 16.03 | 16.17 | 15.67 | 15.70 | 15.58 | 313,900 |
Feb 02, 2024 | 16.18 | 16.65 | 16.15 | 16.31 | 16.19 | 223,700 |
Feb 01, 2024 | 15.92 | 16.71 | 15.92 | 16.68 | 16.55 | 275,800 |
Jan 31, 2024 | 15.88 | 16.23 | 15.82 | 15.86 | 15.74 | 154,100 |
Jan 30, 2024 | 16.14 | 16.20 | 15.71 | 15.86 | 15.74 | 206,700 |
Jan 29, 2024 | 16.54 | 16.60 | 16.08 | 16.10 | 15.98 | 315,300 |
Jan 26, 2024 | 15.87 | 16.58 | 15.75 | 16.54 | 16.41 | 409,400 |
Jan 25, 2024 | 15.36 | 15.96 | 15.19 | 15.92 | 15.80 | 322,200 |
Jan 24, 2024 | 15.15 | 15.20 | 14.68 | 15.18 | 15.06 | 235,200 |
Jan 23, 2024 | 14.66 | 14.94 | 14.51 | 14.91 | 14.80 | 151,900 |
Jan 22, 2024 | 14.52 | 14.70 | 14.43 | 14.54 | 14.43 | 238,000 |
Jan 19, 2024 | 14.70 | 14.70 | 14.54 | 14.65 | 14.54 | 94,800 |
Jan 18, 2024 | 14.60 | 14.70 | 14.51 | 14.65 | 14.54 | 70,400 |
Jan 17, 2024 | 14.55 | 14.67 | 14.46 | 14.49 | 14.38 | 151,900 |
Jan 16, 2024 | 15.11 | 15.15 | 14.75 | 14.79 | 14.68 | 164,900 |
Jan 15, 2024 | 15.37 | 15.38 | 15.19 | 15.33 | 15.21 | 76,800 |
Jan 12, 2024 | 15.29 | 15.59 | 15.28 | 15.39 | 15.27 | 161,800 |
Jan 11, 2024 | 15.01 | 15.26 | 14.91 | 15.09 | 14.97 | 246,300 |
Jan 10, 2024 | 15.36 | 15.45 | 15.03 | 15.03 | 14.92 | 182,900 |
Jan 09, 2024 | 15.74 | 15.74 | 15.41 | 15.50 | 15.38 | 122,800 |
Jan 08, 2024 | 15.57 | 15.79 | 15.52 | 15.62 | 15.50 | 148,400 |
Jan 05, 2024 | 15.61 | 15.90 | 15.58 | 15.74 | 15.62 | 137,400 |
Jan 04, 2024 | 15.79 | 16.01 | 15.65 | 15.71 | 15.59 | 139,400 |
Jan 03, 2024 | 16.02 | 16.03 | 15.64 | 15.67 | 15.55 | 150,500 |
Jan 02, 2024 | 16.58 | 16.81 | 16.25 | 16.30 | 16.18 | 91,100 |
Dec 29, 2023 | 16.61 | 16.74 | 16.45 | 16.54 | 16.41 | 96,400 |
Dec 28, 2023 | 17.06 | 17.18 | 16.67 | 16.68 | 16.55 | 113,400 |
Dec 27, 2023 | 16.98 | 17.29 | 16.93 | 17.13 | 17.00 | 79,200 |
Dec 22, 2023 | 17.23 | 17.39 | 17.06 | 17.10 | 16.97 | 201,000 |
Dec 21, 2023 | 16.90 | 17.06 | 16.80 | 16.93 | 16.80 | 88,400 |
Dec 20, 2023 | 16.82 | 17.04 | 16.71 | 16.77 | 16.64 | 233,400 |
Dec 19, 2023 | 16.55 | 16.91 | 16.44 | 16.85 | 16.72 | 119,400 |
Dec 18, 2023 | 16.53 | 16.64 | 16.39 | 16.54 | 16.41 | 130,900 |
Dec 15, 2023 | 16.72 | 16.75 | 16.29 | 16.48 | 16.35 | 1,389,400 |
Dec 14, 2023 | 16.83 | 17.22 | 16.58 | 16.85 | 16.72 | 257,000 |
Dec 13, 2023 | 15.67 | 16.83 | 15.64 | 16.82 | 16.69 | 284,900 |
Dec 12, 2023 | 15.79 | 16.04 | 15.58 | 15.66 | 15.54 | 509,300 |
Dec 11, 2023 | 15.82 | 15.84 | 15.21 | 15.80 | 15.68 | 304,100 |
Dec 08, 2023 | 16.28 | 16.42 | 15.97 | 16.11 | 15.99 | 262,200 |
Dec 07, 2023 | 16.52 | 16.83 | 16.47 | 16.64 | 16.51 | 248,700 |
Dec 06, 2023 | 16.55 | 16.76 | 16.13 | 16.55 | 16.42 | 293,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |