Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 19.29 | 19.99 | 19.21 | 19.85 | 19.85 | 91,600 |
May 08, 2024 | 18.36 | 19.32 | 18.20 | 19.02 | 19.02 | 139,600 |
May 07, 2024 | 17.95 | 18.32 | 17.81 | 17.81 | 17.81 | 75,800 |
May 06, 2024 | 18.09 | 18.29 | 17.78 | 18.08 | 18.08 | 91,000 |
May 03, 2024 | 18.16 | 18.38 | 18.15 | 18.19 | 18.19 | 57,300 |
May 02, 2024 | 18.38 | 18.60 | 18.21 | 18.26 | 18.26 | 46,600 |
May 01, 2024 | 18.27 | 18.63 | 18.04 | 18.51 | 18.51 | 43,200 |
Apr 30, 2024 | 18.85 | 18.85 | 18.13 | 18.43 | 18.43 | 79,400 |
Apr 29, 2024 | 18.78 | 18.98 | 18.72 | 18.75 | 18.75 | 59,500 |
Apr 26, 2024 | 18.79 | 18.83 | 18.45 | 18.75 | 18.75 | 55,800 |
Apr 25, 2024 | 18.23 | 18.65 | 18.21 | 18.64 | 18.64 | 65,200 |
Apr 24, 2024 | 18.45 | 18.51 | 18.12 | 18.21 | 18.21 | 26,700 |
Apr 23, 2024 | 18.47 | 18.75 | 18.35 | 18.53 | 18.53 | 22,100 |
Apr 22, 2024 | 18.10 | 18.30 | 18.00 | 18.29 | 18.29 | 32,200 |
Apr 19, 2024 | 18.30 | 18.30 | 18.07 | 18.23 | 18.23 | 21,700 |
Apr 18, 2024 | 18.26 | 18.26 | 17.93 | 18.18 | 18.18 | 28,000 |
Apr 17, 2024 | 18.70 | 18.70 | 17.81 | 18.16 | 18.16 | 39,300 |
Apr 16, 2024 | 18.01 | 18.44 | 18.00 | 18.36 | 18.36 | 21,900 |
Apr 15, 2024 | 18.34 | 18.34 | 17.75 | 17.98 | 17.98 | 30,100 |
Apr 12, 2024 | 18.46 | 18.59 | 18.26 | 18.40 | 18.40 | 27,900 |
Apr 11, 2024 | 18.02 | 18.39 | 17.93 | 18.37 | 18.37 | 19,900 |
Apr 10, 2024 | 18.15 | 18.15 | 17.97 | 18.02 | 18.02 | 18,700 |
Apr 09, 2024 | 18.35 | 18.44 | 18.01 | 18.15 | 18.15 | 38,900 |
Apr 08, 2024 | 18.39 | 18.45 | 18.25 | 18.27 | 18.27 | 17,700 |
Apr 05, 2024 | 18.28 | 18.64 | 17.75 | 18.27 | 18.27 | 58,900 |
Apr 04, 2024 | 18.44 | 18.50 | 18.12 | 18.31 | 18.31 | 43,900 |
Apr 03, 2024 | 18.28 | 18.42 | 18.22 | 18.32 | 18.32 | 25,900 |
Apr 02, 2024 | 18.06 | 18.49 | 18.05 | 18.29 | 18.29 | 68,600 |
Apr 01, 2024 | 18.01 | 18.25 | 18.00 | 18.21 | 18.21 | 46,300 |
Mar 28, 2024 | 17.84 | 18.05 | 17.68 | 17.95 | 17.95 | 75,900 |
Mar 27, 2024 | 17.54 | 17.75 | 17.40 | 17.60 | 17.60 | 71,300 |
Mar 26, 2024 | 17.95 | 18.10 | 17.53 | 17.61 | 17.61 | 33,400 |
Mar 25, 2024 | 17.80 | 18.36 | 17.76 | 18.00 | 18.00 | 20,200 |
Mar 22, 2024 | 18.18 | 18.18 | 17.59 | 17.69 | 17.69 | 78,400 |
Mar 21, 2024 | 18.09 | 18.20 | 17.76 | 18.03 | 18.03 | 38,200 |
Mar 20, 2024 | 17.92 | 18.12 | 17.92 | 18.07 | 18.07 | 19,600 |
Mar 19, 2024 | 17.68 | 18.12 | 17.60 | 18.08 | 18.08 | 33,700 |
Mar 18, 2024 | 17.63 | 17.72 | 17.45 | 17.53 | 17.53 | 24,600 |
Mar 15, 2024 | 17.91 | 18.09 | 17.38 | 17.60 | 17.60 | 32,000 |
Mar 14, 2024 | 17.54 | 18.24 | 17.35 | 18.06 | 18.06 | 27,300 |
Mar 14, 2024 | 0.58 Dividend | |||||
Mar 13, 2024 | 18.38 | 18.38 | 17.90 | 17.92 | 17.34 | 66,200 |
Mar 12, 2024 | 18.45 | 18.57 | 18.04 | 18.39 | 17.79 | 29,500 |
Mar 11, 2024 | 18.45 | 18.45 | 18.13 | 18.38 | 17.79 | 90,400 |
Mar 08, 2024 | 18.87 | 18.89 | 18.30 | 18.48 | 17.88 | 64,100 |
Mar 07, 2024 | 18.60 | 18.72 | 18.31 | 18.54 | 17.94 | 18,800 |
Mar 06, 2024 | 18.20 | 19.17 | 18.20 | 18.55 | 17.95 | 84,600 |
Mar 05, 2024 | 17.70 | 18.16 | 17.70 | 18.16 | 17.57 | 25,600 |
Mar 04, 2024 | 17.80 | 17.80 | 17.64 | 17.75 | 17.18 | 12,300 |
Mar 01, 2024 | 17.87 | 18.07 | 17.69 | 17.79 | 17.21 | 34,900 |
Feb 29, 2024 | 17.80 | 18.23 | 17.70 | 17.74 | 17.17 | 17,200 |
Feb 28, 2024 | 18.08 | 18.08 | 17.63 | 17.66 | 17.09 | 43,200 |
Feb 27, 2024 | 18.23 | 18.23 | 17.75 | 17.80 | 17.22 | 13,300 |
Feb 26, 2024 | 18.17 | 18.24 | 17.79 | 18.01 | 17.43 | 15,900 |
Feb 23, 2024 | 18.17 | 18.26 | 17.93 | 18.20 | 17.61 | 17,100 |
Feb 22, 2024 | 18.41 | 18.69 | 17.98 | 18.06 | 17.48 | 21,600 |
Feb 21, 2024 | 19.00 | 19.50 | 18.57 | 18.64 | 18.04 | 62,900 |
Feb 20, 2024 | 18.72 | 19.08 | 18.57 | 18.98 | 18.37 | 45,100 |
Feb 16, 2024 | 18.36 | 18.69 | 18.36 | 18.57 | 17.97 | 30,400 |
Feb 15, 2024 | 17.90 | 18.47 | 17.83 | 18.45 | 17.85 | 66,900 |
Feb 14, 2024 | 17.67 | 17.92 | 17.48 | 17.92 | 17.34 | 50,500 |
Feb 13, 2024 | 17.55 | 17.60 | 17.45 | 17.49 | 16.92 | 72,300 |
Feb 12, 2024 | 17.95 | 17.95 | 17.38 | 17.44 | 16.88 | 49,600 |
Feb 09, 2024 | 18.00 | 18.00 | 17.52 | 17.77 | 17.19 | 56,700 |
Feb 08, 2024 | 17.79 | 18.38 | 17.65 | 17.95 | 17.37 | 80,300 |
Feb 07, 2024 | 17.65 | 17.85 | 17.50 | 17.68 | 17.11 | 88,300 |
Feb 06, 2024 | 18.06 | 18.06 | 17.20 | 17.40 | 16.84 | 76,500 |
Feb 05, 2024 | 18.39 | 18.39 | 17.83 | 17.95 | 17.37 | 71,100 |
Feb 02, 2024 | 18.57 | 18.76 | 18.25 | 18.37 | 17.78 | 32,600 |
Feb 01, 2024 | 18.53 | 18.86 | 18.35 | 18.50 | 17.90 | 51,500 |
Jan 31, 2024 | 18.80 | 18.96 | 18.51 | 18.62 | 18.02 | 42,500 |
Jan 30, 2024 | 18.97 | 18.97 | 18.75 | 18.87 | 18.26 | 30,700 |
Jan 29, 2024 | 18.76 | 18.95 | 18.71 | 18.81 | 18.20 | 29,000 |
Jan 26, 2024 | 18.83 | 19.11 | 18.83 | 18.90 | 18.29 | 34,500 |
Jan 25, 2024 | 19.04 | 19.04 | 18.83 | 18.93 | 18.32 | 13,000 |
Jan 24, 2024 | 18.96 | 19.09 | 18.81 | 18.91 | 18.30 | 17,900 |
Jan 23, 2024 | 18.69 | 18.97 | 18.62 | 18.85 | 18.24 | 34,300 |
Jan 22, 2024 | 18.69 | 18.69 | 18.53 | 18.53 | 17.93 | 14,300 |
Jan 19, 2024 | 18.60 | 18.68 | 18.50 | 18.55 | 17.95 | 27,300 |
Jan 18, 2024 | 18.72 | 18.85 | 18.61 | 18.70 | 18.09 | 21,200 |
Jan 17, 2024 | 18.75 | 18.90 | 18.72 | 18.72 | 18.11 | 11,600 |
Jan 16, 2024 | 19.27 | 19.27 | 18.73 | 18.89 | 18.28 | 26,900 |
Jan 12, 2024 | 19.00 | 19.20 | 18.88 | 18.98 | 18.37 | 46,800 |
Jan 11, 2024 | 19.00 | 19.00 | 18.76 | 18.95 | 18.34 | 33,300 |
Jan 10, 2024 | 18.94 | 19.07 | 18.75 | 19.00 | 18.39 | 40,700 |
Jan 09, 2024 | 18.95 | 18.99 | 18.41 | 18.78 | 18.17 | 37,100 |
Jan 08, 2024 | 18.98 | 19.10 | 18.67 | 18.86 | 18.25 | 12,700 |
Jan 05, 2024 | 19.31 | 19.31 | 18.55 | 18.85 | 18.24 | 36,100 |
Jan 04, 2024 | 19.19 | 19.19 | 18.91 | 19.19 | 18.57 | 32,300 |
Jan 03, 2024 | 18.77 | 19.19 | 18.77 | 19.12 | 18.50 | 45,300 |
Jan 02, 2024 | 18.30 | 18.89 | 18.30 | 18.85 | 18.24 | 49,200 |
Dec 29, 2023 | 17.75 | 18.20 | 17.75 | 18.18 | 17.59 | 62,400 |
Dec 28, 2023 | 18.00 | 18.40 | 17.77 | 18.00 | 17.42 | 90,000 |
Dec 27, 2023 | 18.47 | 18.47 | 18.03 | 18.27 | 17.68 | 73,700 |
Dec 26, 2023 | 18.25 | 18.41 | 18.11 | 18.36 | 17.77 | 56,400 |
Dec 22, 2023 | 18.11 | 18.25 | 17.98 | 18.17 | 17.58 | 41,100 |
Dec 21, 2023 | 18.28 | 18.28 | 17.88 | 17.94 | 17.36 | 38,000 |
Dec 20, 2023 | 18.15 | 18.26 | 18.10 | 18.22 | 17.63 | 72,900 |
Dec 19, 2023 | 18.19 | 18.26 | 18.00 | 18.12 | 17.53 | 60,400 |
Dec 18, 2023 | 18.46 | 18.51 | 17.90 | 18.00 | 17.42 | 68,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |