Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.23 | 17.28 | 17.11 | 17.23 | 17.23 | 65,270 |
May 02, 2024 | 16.99 | 17.24 | 16.82 | 17.07 | 17.07 | 63,800 |
May 01, 2024 | 17.05 | 17.23 | 16.93 | 17.08 | 17.08 | 34,300 |
Apr 30, 2024 | 17.07 | 17.60 | 17.07 | 17.07 | 17.07 | 90,400 |
Apr 29, 2024 | 17.28 | 17.59 | 17.25 | 17.54 | 17.54 | 104,400 |
Apr 26, 2024 | 16.97 | 17.34 | 16.64 | 17.24 | 17.24 | 49,000 |
Apr 25, 2024 | 17.11 | 17.22 | 17.00 | 17.17 | 17.17 | 156,200 |
Apr 24, 2024 | 17.48 | 17.57 | 17.15 | 17.20 | 17.20 | 32,900 |
Apr 23, 2024 | 17.18 | 17.74 | 17.00 | 17.36 | 17.36 | 137,400 |
Apr 22, 2024 | 17.02 | 17.42 | 16.51 | 17.08 | 17.08 | 149,800 |
Apr 19, 2024 | 16.77 | 17.27 | 16.58 | 16.86 | 16.86 | 58,500 |
Apr 18, 2024 | 16.60 | 16.99 | 16.50 | 16.50 | 16.50 | 286,200 |
Apr 17, 2024 | 17.34 | 17.34 | 16.64 | 16.67 | 16.67 | 217,700 |
Apr 16, 2024 | 17.00 | 17.26 | 16.77 | 16.89 | 16.89 | 216,100 |
Apr 15, 2024 | 17.60 | 17.60 | 17.02 | 17.08 | 17.08 | 131,800 |
Apr 12, 2024 | 17.06 | 17.81 | 17.06 | 17.33 | 17.33 | 37,400 |
Apr 11, 2024 | 17.50 | 18.03 | 17.50 | 17.93 | 17.93 | 106,900 |
Apr 10, 2024 | 18.55 | 18.70 | 18.44 | 18.48 | 18.48 | 167,100 |
Apr 09, 2024 | 19.05 | 19.16 | 18.67 | 18.99 | 18.99 | 27,800 |
Apr 08, 2024 | 19.12 | 19.27 | 18.65 | 19.17 | 19.17 | 396,400 |
Apr 05, 2024 | 18.96 | 19.07 | 18.90 | 18.90 | 18.90 | 172,500 |
Apr 04, 2024 | 19.45 | 19.45 | 18.65 | 18.91 | 18.91 | 45,000 |
Apr 03, 2024 | 18.15 | 19.30 | 18.15 | 18.99 | 18.99 | 27,400 |
Apr 02, 2024 | 18.81 | 19.11 | 18.66 | 18.85 | 18.85 | 46,600 |
Apr 01, 2024 | 18.52 | 19.45 | 18.52 | 19.10 | 19.10 | 48,000 |
Mar 28, 2024 | 19.12 | 19.50 | 18.75 | 19.22 | 19.22 | 53,600 |
Mar 27, 2024 | 18.64 | 19.53 | 18.64 | 19.22 | 19.22 | 83,400 |
Mar 26, 2024 | 18.99 | 19.16 | 18.99 | 19.13 | 19.13 | 127,200 |
Mar 25, 2024 | 18.49 | 19.48 | 18.49 | 18.92 | 18.92 | 128,200 |
Mar 22, 2024 | 18.69 | 19.16 | 18.40 | 18.54 | 18.54 | 70,100 |
Mar 21, 2024 | 18.40 | 18.80 | 18.40 | 18.50 | 18.50 | 35,800 |
Mar 20, 2024 | 17.71 | 18.16 | 17.71 | 17.82 | 17.82 | 29,000 |
Mar 19, 2024 | 17.73 | 18.14 | 17.32 | 17.73 | 17.73 | 64,200 |
Mar 18, 2024 | 18.00 | 18.82 | 18.00 | 18.19 | 18.19 | 66,700 |
Mar 15, 2024 | 18.37 | 19.03 | 18.01 | 18.34 | 18.34 | 32,200 |
Mar 14, 2024 | 18.64 | 18.64 | 18.23 | 18.28 | 18.28 | 70,400 |
Mar 13, 2024 | 18.19 | 19.00 | 18.19 | 18.77 | 18.77 | 19,000 |
Mar 12, 2024 | 18.61 | 18.69 | 18.40 | 18.53 | 18.53 | 22,300 |
Mar 11, 2024 | 18.65 | 19.09 | 18.65 | 18.79 | 18.79 | 52,100 |
Mar 08, 2024 | 19.10 | 19.10 | 18.70 | 18.95 | 18.95 | 32,000 |
Mar 07, 2024 | 18.50 | 18.93 | 18.50 | 18.63 | 18.63 | 52,300 |
Mar 06, 2024 | 18.19 | 18.75 | 18.19 | 18.33 | 18.33 | 41,400 |
Mar 05, 2024 | 18.10 | 18.32 | 18.00 | 18.14 | 18.14 | 44,000 |
Mar 04, 2024 | 18.28 | 19.20 | 18.01 | 18.86 | 18.86 | 33,200 |
Mar 01, 2024 | 18.33 | 19.68 | 18.33 | 19.09 | 19.09 | 99,800 |
Mar 01, 2024 | 0.282 Dividend | |||||
Feb 29, 2024 | 19.61 | 20.00 | 19.22 | 19.57 | 19.29 | 34,800 |
Feb 28, 2024 | 18.66 | 19.66 | 18.30 | 18.92 | 18.65 | 30,000 |
Feb 27, 2024 | 18.83 | 19.25 | 18.54 | 19.18 | 18.90 | 38,900 |
Feb 26, 2024 | 19.13 | 19.36 | 18.58 | 19.13 | 18.85 | 28,300 |
Feb 23, 2024 | 19.75 | 19.75 | 18.75 | 19.16 | 18.88 | 57,000 |
Feb 22, 2024 | 18.44 | 19.14 | 18.37 | 18.90 | 18.63 | 161,500 |
Feb 21, 2024 | 18.84 | 19.12 | 18.35 | 19.03 | 18.76 | 32,000 |
Feb 20, 2024 | 19.35 | 19.35 | 18.62 | 18.96 | 18.69 | 24,200 |
Feb 16, 2024 | 20.05 | 21.32 | 20.05 | 20.91 | 20.61 | 12,900 |
Feb 15, 2024 | 20.75 | 21.11 | 20.25 | 20.81 | 20.51 | 25,600 |
Feb 14, 2024 | 21.20 | 21.20 | 20.31 | 20.77 | 20.47 | 16,100 |
Feb 13, 2024 | 21.67 | 21.67 | 20.35 | 20.99 | 20.69 | 11,000 |
Feb 12, 2024 | 21.73 | 21.73 | 20.20 | 21.25 | 20.94 | 23,500 |
Feb 09, 2024 | 20.69 | 20.88 | 20.54 | 20.85 | 20.55 | 21,300 |
Feb 08, 2024 | 20.96 | 20.96 | 20.08 | 20.52 | 20.22 | 23,400 |
Feb 07, 2024 | 20.45 | 20.59 | 20.16 | 20.59 | 20.29 | 17,000 |
Feb 06, 2024 | 20.50 | 20.70 | 20.25 | 20.67 | 20.37 | 28,300 |
Feb 05, 2024 | 20.64 | 20.83 | 20.45 | 20.70 | 20.40 | 37,100 |
Feb 02, 2024 | 20.46 | 20.85 | 20.46 | 20.85 | 20.55 | 16,000 |
Feb 01, 2024 | 20.66 | 20.84 | 20.33 | 20.84 | 20.54 | 17,400 |
Jan 31, 2024 | 21.32 | 21.32 | 20.76 | 20.76 | 20.46 | 12,200 |
Jan 30, 2024 | 20.97 | 21.37 | 20.97 | 21.37 | 21.06 | 14,800 |
Jan 29, 2024 | 20.78 | 21.17 | 20.78 | 21.17 | 20.86 | 14,600 |
Jan 26, 2024 | 20.68 | 21.07 | 20.68 | 20.83 | 20.53 | 16,500 |
Jan 25, 2024 | 20.86 | 21.02 | 20.67 | 21.02 | 20.72 | 11,600 |
Jan 24, 2024 | 20.76 | 21.11 | 20.76 | 20.76 | 20.46 | 17,800 |
Jan 23, 2024 | 21.00 | 21.08 | 20.81 | 20.81 | 20.51 | 26,800 |
Jan 22, 2024 | 20.84 | 20.84 | 20.50 | 20.72 | 20.42 | 56,200 |
Jan 19, 2024 | 20.63 | 20.68 | 20.31 | 20.58 | 20.28 | 12,700 |
Jan 18, 2024 | 20.12 | 20.35 | 19.97 | 20.21 | 19.92 | 23,900 |
Jan 17, 2024 | 20.26 | 20.64 | 20.26 | 20.33 | 20.04 | 17,600 |
Jan 16, 2024 | 20.68 | 21.09 | 20.68 | 20.76 | 20.46 | 31,800 |
Jan 12, 2024 | 21.29 | 21.73 | 21.29 | 21.43 | 21.12 | 25,500 |
Jan 11, 2024 | 21.23 | 21.79 | 20.79 | 21.22 | 20.91 | 167,800 |
Jan 10, 2024 | 20.71 | 21.32 | 20.66 | 21.22 | 20.91 | 75,300 |
Jan 09, 2024 | 21.29 | 21.79 | 21.17 | 21.36 | 21.05 | 51,500 |
Jan 08, 2024 | 20.20 | 21.83 | 20.20 | 21.22 | 20.91 | 123,100 |
Jan 05, 2024 | 20.55 | 21.83 | 20.40 | 21.45 | 21.14 | 35,800 |
Jan 04, 2024 | 21.56 | 21.56 | 20.63 | 21.10 | 20.80 | 122,400 |
Jan 03, 2024 | 21.83 | 21.83 | 21.07 | 21.40 | 21.09 | 48,000 |
Jan 02, 2024 | 21.15 | 22.37 | 21.15 | 21.65 | 21.34 | 59,900 |
Dec 29, 2023 | 21.62 | 21.80 | 21.43 | 21.75 | 21.44 | 21,700 |
Dec 28, 2023 | 21.08 | 22.40 | 21.08 | 21.88 | 21.56 | 20,700 |
Dec 27, 2023 | 20.87 | 22.14 | 20.87 | 21.34 | 21.03 | 13,200 |
Dec 26, 2023 | 21.63 | 22.38 | 20.80 | 21.39 | 21.08 | 22,200 |
Dec 22, 2023 | 21.35 | 22.17 | 21.00 | 21.56 | 21.25 | 24,900 |
Dec 21, 2023 | 22.21 | 22.21 | 20.58 | 21.57 | 21.26 | 14,100 |
Dec 20, 2023 | 21.38 | 21.75 | 21.03 | 21.03 | 20.73 | 17,600 |
Dec 19, 2023 | 20.54 | 21.80 | 20.54 | 21.22 | 20.91 | 16,900 |
Dec 18, 2023 | 20.38 | 21.61 | 20.38 | 20.94 | 20.64 | 14,200 |
Dec 15, 2023 | 21.13 | 21.72 | 20.50 | 20.96 | 20.66 | 17,800 |
Dec 14, 2023 | 21.19 | 21.50 | 20.99 | 21.16 | 20.86 | 13,900 |
Dec 13, 2023 | 19.82 | 21.10 | 19.82 | 20.42 | 20.13 | 29,400 |
Dec 12, 2023 | 20.75 | 20.85 | 20.08 | 20.65 | 20.35 | 17,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |