Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.98 | 19.11 | 18.87 | 19.00 | 19.00 | 1,107,196 |
May 02, 2024 | 18.30 | 18.59 | 18.11 | 18.58 | 18.58 | 912,300 |
May 01, 2024 | 17.70 | 18.11 | 17.70 | 17.79 | 17.79 | 851,000 |
Apr 30, 2024 | 17.78 | 17.87 | 17.52 | 17.56 | 17.56 | 1,365,500 |
Apr 29, 2024 | 18.64 | 18.89 | 18.54 | 18.80 | 18.80 | 1,477,900 |
Apr 26, 2024 | 18.28 | 18.36 | 18.21 | 18.31 | 18.31 | 964,800 |
Apr 25, 2024 | 18.19 | 18.26 | 17.97 | 18.15 | 18.15 | 1,162,500 |
Apr 24, 2024 | 18.66 | 18.67 | 18.41 | 18.64 | 18.64 | 633,700 |
Apr 23, 2024 | 18.57 | 18.83 | 18.54 | 18.70 | 18.70 | 765,100 |
Apr 22, 2024 | 18.40 | 18.58 | 18.27 | 18.45 | 18.45 | 965,000 |
Apr 19, 2024 | 18.00 | 18.17 | 18.00 | 18.13 | 18.13 | 1,007,500 |
Apr 18, 2024 | 17.84 | 18.21 | 17.78 | 18.05 | 18.05 | 911,900 |
Apr 17, 2024 | 17.62 | 17.72 | 17.32 | 17.64 | 17.64 | 1,537,200 |
Apr 16, 2024 | 17.22 | 17.36 | 17.12 | 17.26 | 17.26 | 1,369,600 |
Apr 15, 2024 | 18.01 | 18.01 | 17.55 | 17.67 | 17.67 | 1,615,200 |
Apr 12, 2024 | 17.64 | 17.78 | 17.51 | 17.52 | 17.52 | 1,365,900 |
Apr 11, 2024 | 18.14 | 18.18 | 17.91 | 18.06 | 18.06 | 948,500 |
Apr 10, 2024 | 18.15 | 18.18 | 17.82 | 17.96 | 17.96 | 720,600 |
Apr 09, 2024 | 18.60 | 18.65 | 18.36 | 18.46 | 18.46 | 735,700 |
Apr 08, 2024 | 18.27 | 18.43 | 18.24 | 18.33 | 18.33 | 974,300 |
Apr 05, 2024 | 18.19 | 18.35 | 18.13 | 18.26 | 18.26 | 924,600 |
Apr 04, 2024 | 18.67 | 18.73 | 18.17 | 18.18 | 18.18 | 1,067,700 |
Apr 03, 2024 | 18.26 | 18.48 | 18.12 | 18.40 | 18.40 | 852,100 |
Apr 02, 2024 | 18.75 | 18.79 | 18.52 | 18.59 | 18.59 | 2,243,600 |
Apr 01, 2024 | 19.24 | 19.24 | 18.93 | 18.99 | 18.99 | 1,280,400 |
Apr 01, 2024 | 0.284 Dividend | |||||
Mar 28, 2024 | 19.37 | 19.45 | 19.08 | 19.27 | 18.99 | 2,328,700 |
Mar 27, 2024 | 19.09 | 19.33 | 19.03 | 19.30 | 19.02 | 1,518,300 |
Mar 26, 2024 | 19.37 | 19.46 | 19.19 | 19.21 | 18.93 | 1,095,500 |
Mar 25, 2024 | 19.65 | 19.81 | 19.64 | 19.64 | 19.35 | 729,100 |
Mar 22, 2024 | 19.59 | 19.86 | 19.59 | 19.86 | 19.57 | 994,000 |
Mar 21, 2024 | 19.46 | 19.68 | 19.38 | 19.41 | 19.12 | 983,600 |
Mar 20, 2024 | 18.72 | 19.33 | 18.60 | 19.25 | 18.97 | 1,636,000 |
Mar 19, 2024 | 19.91 | 20.09 | 19.89 | 20.02 | 19.72 | 620,500 |
Mar 18, 2024 | 20.23 | 20.25 | 20.09 | 20.10 | 19.80 | 567,000 |
Mar 15, 2024 | 20.53 | 20.62 | 20.36 | 20.51 | 20.21 | 751,500 |
Mar 14, 2024 | 20.84 | 20.88 | 20.39 | 20.49 | 20.19 | 1,391,400 |
Mar 13, 2024 | 20.91 | 21.05 | 20.87 | 20.99 | 20.68 | 447,800 |
Mar 12, 2024 | 21.26 | 21.27 | 20.91 | 20.98 | 20.67 | 655,800 |
Mar 11, 2024 | 20.18 | 20.54 | 20.18 | 20.53 | 20.23 | 464,700 |
Mar 08, 2024 | 20.53 | 20.59 | 20.25 | 20.31 | 20.01 | 428,500 |
Mar 07, 2024 | 20.22 | 20.42 | 20.11 | 20.34 | 20.04 | 546,400 |
Mar 06, 2024 | 19.81 | 19.83 | 19.63 | 19.67 | 19.38 | 697,700 |
Mar 05, 2024 | 19.47 | 19.62 | 19.42 | 19.48 | 19.19 | 703,400 |
Mar 04, 2024 | 19.82 | 19.97 | 19.67 | 19.88 | 19.59 | 548,600 |
Mar 01, 2024 | 19.88 | 20.19 | 19.80 | 20.12 | 19.82 | 681,900 |
Feb 29, 2024 | 20.31 | 20.35 | 19.93 | 20.11 | 19.81 | 708,800 |
Feb 28, 2024 | 20.39 | 20.46 | 20.20 | 20.21 | 19.91 | 558,400 |
Feb 27, 2024 | 20.83 | 20.88 | 20.72 | 20.79 | 20.48 | 825,000 |
Feb 26, 2024 | 21.09 | 21.12 | 20.88 | 20.93 | 20.62 | 564,000 |
Feb 23, 2024 | 20.93 | 21.23 | 20.90 | 21.16 | 20.85 | 649,300 |
Feb 22, 2024 | 21.12 | 21.33 | 21.03 | 21.26 | 20.95 | 600,000 |
Feb 21, 2024 | 21.11 | 21.24 | 21.04 | 21.23 | 20.92 | 695,800 |
Feb 20, 2024 | 20.86 | 21.02 | 20.84 | 20.95 | 20.64 | 719,700 |
Feb 16, 2024 | 21.32 | 21.42 | 21.21 | 21.26 | 20.95 | 632,800 |
Feb 15, 2024 | 20.48 | 20.80 | 20.48 | 20.76 | 20.45 | 589,300 |
Feb 14, 2024 | 20.14 | 20.29 | 20.08 | 20.28 | 19.98 | 749,800 |
Feb 13, 2024 | 20.40 | 20.45 | 19.86 | 20.02 | 19.72 | 827,400 |
Feb 12, 2024 | 20.54 | 20.93 | 20.54 | 20.85 | 20.54 | 949,600 |
Feb 09, 2024 | 20.64 | 20.69 | 20.39 | 20.54 | 20.24 | 592,500 |
Feb 08, 2024 | 20.89 | 21.10 | 20.82 | 21.00 | 20.69 | 1,149,200 |
Feb 07, 2024 | 21.21 | 21.35 | 21.00 | 21.35 | 21.04 | 1,038,900 |
Feb 06, 2024 | 21.23 | 21.60 | 21.18 | 21.55 | 21.23 | 683,200 |
Feb 05, 2024 | 20.62 | 20.74 | 20.43 | 20.67 | 20.37 | 534,500 |
Feb 02, 2024 | 20.84 | 20.90 | 20.56 | 20.74 | 20.43 | 502,900 |
Feb 01, 2024 | 20.91 | 20.93 | 20.50 | 20.89 | 20.58 | 630,900 |
Jan 31, 2024 | 21.12 | 21.13 | 20.67 | 20.68 | 20.38 | 697,700 |
Jan 30, 2024 | 21.11 | 21.31 | 21.04 | 21.24 | 20.93 | 677,600 |
Jan 29, 2024 | 21.44 | 21.47 | 21.13 | 21.45 | 21.13 | 652,400 |
Jan 26, 2024 | 21.98 | 22.07 | 21.80 | 21.87 | 21.55 | 1,460,300 |
Jan 25, 2024 | 21.47 | 21.58 | 21.29 | 21.57 | 21.25 | 1,271,700 |
Jan 24, 2024 | 21.45 | 21.60 | 21.31 | 21.31 | 21.00 | 801,000 |
Jan 23, 2024 | 20.87 | 21.07 | 20.84 | 21.07 | 20.76 | 679,600 |
Jan 22, 2024 | 20.37 | 20.57 | 20.34 | 20.45 | 20.15 | 876,700 |
Jan 19, 2024 | 20.13 | 20.49 | 20.06 | 20.47 | 20.17 | 852,600 |
Jan 18, 2024 | 20.07 | 20.26 | 19.95 | 20.23 | 19.93 | 1,477,500 |
Jan 17, 2024 | 19.91 | 19.95 | 19.68 | 19.80 | 19.51 | 1,010,000 |
Jan 16, 2024 | 20.58 | 20.63 | 20.39 | 20.52 | 20.22 | 942,400 |
Jan 12, 2024 | 21.39 | 21.51 | 21.15 | 21.20 | 20.89 | 653,900 |
Jan 11, 2024 | 21.61 | 21.65 | 21.13 | 21.33 | 21.02 | 823,400 |
Jan 10, 2024 | 21.55 | 21.65 | 21.46 | 21.63 | 21.31 | 455,600 |
Jan 09, 2024 | 21.57 | 21.69 | 21.49 | 21.57 | 21.25 | 554,700 |
Jan 08, 2024 | 21.48 | 21.81 | 21.45 | 21.79 | 21.47 | 1,100,800 |
Jan 05, 2024 | 21.08 | 21.34 | 21.03 | 21.09 | 20.78 | 1,276,400 |
Jan 04, 2024 | 21.28 | 21.41 | 21.21 | 21.23 | 20.92 | 679,600 |
Jan 03, 2024 | 21.05 | 21.38 | 21.01 | 21.29 | 20.98 | 895,200 |
Jan 02, 2024 | 21.74 | 21.85 | 21.62 | 21.66 | 21.34 | 771,300 |
Dec 29, 2023 | 22.48 | 22.50 | 22.29 | 22.45 | 22.12 | 430,400 |
Dec 28, 2023 | 22.36 | 22.52 | 22.35 | 22.39 | 22.06 | 351,300 |
Dec 27, 2023 | 22.33 | 22.41 | 22.29 | 22.38 | 22.05 | 365,400 |
Dec 26, 2023 | 22.10 | 22.26 | 22.09 | 22.22 | 21.89 | 251,600 |
Dec 22, 2023 | 22.06 | 22.26 | 21.98 | 22.09 | 21.76 | 328,600 |
Dec 21, 2023 | 22.13 | 22.24 | 21.95 | 22.23 | 21.90 | 509,500 |
Dec 20, 2023 | 22.06 | 22.16 | 21.71 | 21.72 | 21.40 | 512,700 |
Dec 19, 2023 | 21.96 | 22.23 | 21.95 | 22.09 | 21.76 | 558,300 |
Dec 18, 2023 | 22.04 | 22.04 | 21.83 | 21.93 | 21.61 | 582,700 |
Dec 15, 2023 | 22.40 | 22.46 | 22.08 | 22.08 | 21.75 | 843,500 |
Dec 14, 2023 | 22.69 | 22.93 | 22.58 | 22.63 | 22.30 | 1,071,700 |
Dec 13, 2023 | 21.78 | 22.25 | 21.59 | 22.25 | 21.92 | 743,600 |
Dec 12, 2023 | 22.29 | 22.30 | 22.12 | 22.20 | 21.87 | 573,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |