Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.74 | 20.80 | 20.35 | 20.58 | 20.58 | 98,552 |
May 01, 2024 | 20.64 | 20.68 | 20.05 | 20.42 | 20.42 | 76,400 |
Apr 30, 2024 | 21.06 | 21.19 | 20.60 | 20.65 | 20.65 | 82,500 |
Apr 29, 2024 | 20.75 | 21.13 | 20.59 | 20.97 | 20.97 | 109,600 |
Apr 26, 2024 | 20.31 | 20.85 | 20.30 | 20.70 | 20.70 | 80,700 |
Apr 25, 2024 | 20.01 | 20.37 | 20.01 | 20.22 | 20.22 | 47,400 |
Apr 24, 2024 | 20.40 | 20.40 | 20.01 | 20.09 | 20.09 | 71,700 |
Apr 23, 2024 | 20.50 | 20.60 | 20.07 | 20.28 | 20.28 | 69,300 |
Apr 22, 2024 | 20.69 | 20.69 | 20.06 | 20.25 | 20.25 | 77,800 |
Apr 19, 2024 | 20.48 | 20.48 | 20.18 | 20.41 | 20.41 | 41,200 |
Apr 18, 2024 | 19.72 | 20.51 | 19.72 | 20.18 | 20.18 | 54,700 |
Apr 17, 2024 | 20.01 | 20.16 | 19.75 | 19.88 | 19.88 | 71,000 |
Apr 16, 2024 | 20.39 | 20.40 | 19.80 | 19.89 | 19.89 | 68,300 |
Apr 15, 2024 | 20.81 | 20.84 | 20.22 | 20.27 | 20.27 | 96,400 |
Apr 12, 2024 | 20.35 | 20.84 | 20.35 | 20.76 | 20.76 | 64,200 |
Apr 11, 2024 | 20.40 | 20.61 | 20.05 | 20.14 | 20.14 | 67,200 |
Apr 10, 2024 | 19.72 | 20.41 | 19.72 | 20.39 | 20.39 | 53,600 |
Apr 09, 2024 | 19.95 | 19.95 | 19.63 | 19.84 | 19.84 | 66,900 |
Apr 08, 2024 | 19.74 | 19.96 | 19.30 | 19.88 | 19.88 | 95,900 |
Apr 05, 2024 | 19.72 | 19.78 | 19.40 | 19.53 | 19.53 | 142,000 |
Apr 04, 2024 | 19.59 | 19.85 | 19.44 | 19.52 | 19.52 | 202,400 |
Apr 03, 2024 | 19.59 | 19.67 | 19.26 | 19.50 | 19.50 | 152,800 |
Apr 02, 2024 | 19.30 | 19.42 | 19.01 | 19.41 | 19.41 | 133,500 |
Apr 01, 2024 | 19.31 | 20.37 | 19.01 | 19.30 | 19.30 | 139,900 |
Mar 28, 2024 | 19.25 | 19.45 | 19.17 | 19.30 | 19.30 | 194,800 |
Mar 27, 2024 | 19.03 | 19.31 | 19.00 | 19.04 | 19.04 | 125,700 |
Mar 26, 2024 | 18.86 | 19.11 | 18.75 | 19.08 | 19.08 | 76,800 |
Mar 25, 2024 | 18.75 | 18.98 | 18.62 | 18.77 | 18.77 | 116,100 |
Mar 22, 2024 | 19.09 | 19.09 | 18.54 | 18.57 | 18.57 | 194,500 |
Mar 21, 2024 | 19.01 | 19.31 | 18.88 | 18.91 | 18.91 | 65,700 |
Mar 20, 2024 | 19.28 | 19.41 | 18.80 | 19.11 | 19.11 | 138,700 |
Mar 19, 2024 | 19.31 | 19.51 | 19.05 | 19.25 | 19.25 | 156,200 |
Mar 18, 2024 | 19.13 | 19.42 | 18.97 | 19.24 | 19.24 | 89,100 |
Mar 15, 2024 | 19.35 | 19.35 | 18.99 | 19.12 | 19.12 | 68,000 |
Mar 14, 2024 | 19.46 | 19.46 | 18.82 | 19.25 | 19.25 | 97,100 |
Mar 13, 2024 | 18.97 | 19.50 | 18.63 | 19.44 | 19.44 | 142,300 |
Mar 12, 2024 | 18.50 | 19.07 | 18.44 | 18.85 | 18.85 | 110,400 |
Mar 11, 2024 | 18.97 | 18.97 | 18.03 | 18.46 | 18.46 | 112,700 |
Mar 08, 2024 | 19.18 | 19.44 | 18.85 | 18.88 | 18.88 | 141,300 |
Mar 07, 2024 | 18.87 | 19.03 | 18.71 | 19.00 | 19.00 | 137,400 |
Mar 06, 2024 | 19.19 | 19.20 | 18.73 | 18.75 | 18.75 | 208,800 |
Mar 05, 2024 | 18.98 | 19.11 | 18.75 | 19.04 | 19.04 | 158,200 |
Mar 04, 2024 | 18.58 | 18.89 | 18.55 | 18.88 | 18.88 | 154,800 |
Mar 01, 2024 | 18.45 | 18.59 | 18.31 | 18.55 | 18.55 | 104,100 |
Feb 29, 2024 | 17.95 | 18.47 | 17.90 | 18.40 | 18.40 | 106,100 |
Feb 28, 2024 | 18.89 | 18.89 | 17.80 | 18.08 | 18.08 | 310,000 |
Feb 28, 2024 | 0.95 Dividend | |||||
Feb 27, 2024 | 19.26 | 19.59 | 19.09 | 19.58 | 18.63 | 274,300 |
Feb 26, 2024 | 19.98 | 19.98 | 19.01 | 19.37 | 18.43 | 326,300 |
Feb 23, 2024 | 20.07 | 20.07 | 19.00 | 19.54 | 18.59 | 231,800 |
Feb 22, 2024 | 19.67 | 19.78 | 19.16 | 19.50 | 18.55 | 262,100 |
Feb 21, 2024 | 18.83 | 19.45 | 18.83 | 19.35 | 18.41 | 268,400 |
Feb 20, 2024 | 19.53 | 19.58 | 18.40 | 18.61 | 17.71 | 473,000 |
Feb 16, 2024 | 18.00 | 18.59 | 17.65 | 18.29 | 17.40 | 300,600 |
Feb 15, 2024 | 17.10 | 17.55 | 17.10 | 17.25 | 16.41 | 80,500 |
Feb 14, 2024 | 17.49 | 17.49 | 17.00 | 17.14 | 16.31 | 65,700 |
Feb 13, 2024 | 17.67 | 17.69 | 17.26 | 17.27 | 16.43 | 22,800 |
Feb 12, 2024 | 17.65 | 17.89 | 17.56 | 17.59 | 16.74 | 33,100 |
Feb 09, 2024 | 17.89 | 17.89 | 17.42 | 17.55 | 16.70 | 16,300 |
Feb 08, 2024 | 17.15 | 17.77 | 16.93 | 17.70 | 16.84 | 77,800 |
Feb 07, 2024 | 17.25 | 17.25 | 16.44 | 17.03 | 16.20 | 199,000 |
Feb 06, 2024 | 17.32 | 17.45 | 16.94 | 17.00 | 16.18 | 107,900 |
Feb 05, 2024 | 17.63 | 17.71 | 17.19 | 17.36 | 16.52 | 95,300 |
Feb 02, 2024 | 17.25 | 17.56 | 16.93 | 17.56 | 16.71 | 44,100 |
Feb 01, 2024 | 18.04 | 18.04 | 17.26 | 17.27 | 16.43 | 36,300 |
Jan 31, 2024 | 17.97 | 18.07 | 17.75 | 17.89 | 17.02 | 30,200 |
Jan 30, 2024 | 18.37 | 18.45 | 17.69 | 17.82 | 16.96 | 136,000 |
Jan 29, 2024 | 18.33 | 18.33 | 18.03 | 18.04 | 17.16 | 93,400 |
Jan 26, 2024 | 18.22 | 18.22 | 17.92 | 18.10 | 17.22 | 31,600 |
Jan 25, 2024 | 18.09 | 18.09 | 17.89 | 18.06 | 17.18 | 81,600 |
Jan 24, 2024 | 18.02 | 18.02 | 17.45 | 17.91 | 17.04 | 45,100 |
Jan 23, 2024 | 17.57 | 17.92 | 17.57 | 17.85 | 16.98 | 44,800 |
Jan 22, 2024 | 17.49 | 18.04 | 17.40 | 17.60 | 16.75 | 112,000 |
Jan 19, 2024 | 17.18 | 17.61 | 17.08 | 17.36 | 16.52 | 172,400 |
Jan 18, 2024 | 16.75 | 17.48 | 16.75 | 17.24 | 16.40 | 81,100 |
Jan 17, 2024 | 16.75 | 17.14 | 16.71 | 17.00 | 16.18 | 40,400 |
Jan 16, 2024 | 17.24 | 17.24 | 16.84 | 16.91 | 16.09 | 32,700 |
Jan 12, 2024 | 16.97 | 17.33 | 16.90 | 16.99 | 16.17 | 66,300 |
Jan 11, 2024 | 16.50 | 17.11 | 16.50 | 16.77 | 15.96 | 48,100 |
Jan 10, 2024 | 16.52 | 16.82 | 16.33 | 16.68 | 15.87 | 158,000 |
Jan 09, 2024 | 16.25 | 16.42 | 16.14 | 16.37 | 15.58 | 47,300 |
Jan 08, 2024 | 16.48 | 16.48 | 16.11 | 16.29 | 15.50 | 54,600 |
Jan 05, 2024 | 16.01 | 16.38 | 16.01 | 16.31 | 15.52 | 71,200 |
Jan 04, 2024 | 15.83 | 16.42 | 15.62 | 16.24 | 15.45 | 144,100 |
Jan 03, 2024 | 15.90 | 16.04 | 15.32 | 15.76 | 15.00 | 114,000 |
Jan 02, 2024 | 16.49 | 16.60 | 15.90 | 15.90 | 15.13 | 246,200 |
Dec 29, 2023 | 16.06 | 16.64 | 15.60 | 16.49 | 15.69 | 280,000 |
Dec 28, 2023 | 15.85 | 16.29 | 15.85 | 16.29 | 15.50 | 233,000 |
Dec 27, 2023 | 16.34 | 16.34 | 15.80 | 15.98 | 15.20 | 131,400 |
Dec 26, 2023 | 15.75 | 16.43 | 15.69 | 16.31 | 15.52 | 197,800 |
Dec 22, 2023 | 14.87 | 15.95 | 14.61 | 15.59 | 14.83 | 302,800 |
Dec 21, 2023 | 15.00 | 15.23 | 14.40 | 14.73 | 14.02 | 237,500 |
Dec 20, 2023 | 15.51 | 15.65 | 14.60 | 14.84 | 14.12 | 215,700 |
Dec 19, 2023 | 15.34 | 15.63 | 14.80 | 15.31 | 14.57 | 211,700 |
Dec 18, 2023 | 15.05 | 15.53 | 14.79 | 15.21 | 14.47 | 176,500 |
Dec 15, 2023 | 15.89 | 16.15 | 14.96 | 14.96 | 14.23 | 103,400 |
Dec 14, 2023 | 16.63 | 17.09 | 15.56 | 15.81 | 15.04 | 241,300 |
Dec 13, 2023 | 16.78 | 16.78 | 16.30 | 16.65 | 15.84 | 49,900 |
Dec 12, 2023 | 17.46 | 17.46 | 16.60 | 16.64 | 15.83 | 31,200 |
Dec 11, 2023 | 16.78 | 17.20 | 16.59 | 16.69 | 15.88 | 125,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |