Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 18.11 | 18.13 | 17.97 | 17.97 | 17.97 | 72,573 |
May 20, 2024 | 18.06 | 18.27 | 17.98 | 18.11 | 18.11 | 389,300 |
May 17, 2024 | 18.25 | 18.39 | 18.00 | 18.06 | 18.06 | 377,700 |
May 16, 2024 | 18.14 | 18.43 | 17.98 | 18.23 | 18.23 | 669,500 |
May 15, 2024 | 18.71 | 18.71 | 17.93 | 18.10 | 18.10 | 764,500 |
May 14, 2024 | 18.49 | 18.73 | 18.28 | 18.70 | 18.70 | 733,100 |
May 13, 2024 | 18.48 | 18.71 | 18.24 | 18.37 | 18.37 | 803,000 |
May 10, 2024 | 18.41 | 18.54 | 18.25 | 18.32 | 18.32 | 650,900 |
May 09, 2024 | 18.57 | 18.60 | 18.03 | 18.42 | 18.42 | 1,039,600 |
May 08, 2024 | 18.84 | 19.01 | 18.43 | 18.55 | 18.55 | 626,700 |
May 07, 2024 | 19.30 | 19.64 | 18.94 | 18.97 | 18.97 | 754,800 |
May 06, 2024 | 19.63 | 19.63 | 19.05 | 19.26 | 19.26 | 1,660,100 |
May 03, 2024 | 19.88 | 19.95 | 19.08 | 19.24 | 19.24 | 1,167,500 |
May 02, 2024 | 18.40 | 20.04 | 18.00 | 19.55 | 19.55 | 2,385,600 |
May 01, 2024 | 18.00 | 18.40 | 17.87 | 18.13 | 18.13 | 1,229,700 |
Apr 30, 2024 | 18.15 | 18.36 | 17.96 | 18.03 | 18.03 | 1,153,400 |
Apr 29, 2024 | 18.61 | 18.72 | 17.79 | 18.15 | 18.15 | 715,600 |
Apr 26, 2024 | 18.67 | 18.79 | 18.50 | 18.61 | 18.61 | 353,000 |
Apr 25, 2024 | 18.74 | 18.97 | 18.56 | 18.75 | 18.75 | 749,000 |
Apr 24, 2024 | 18.12 | 18.83 | 18.09 | 18.74 | 18.74 | 876,600 |
Apr 23, 2024 | 18.02 | 18.39 | 17.99 | 18.26 | 18.26 | 422,100 |
Apr 22, 2024 | 17.56 | 18.15 | 17.46 | 18.02 | 18.02 | 569,000 |
Apr 19, 2024 | 17.50 | 17.65 | 17.00 | 17.42 | 17.42 | 619,600 |
Apr 18, 2024 | 17.45 | 17.75 | 17.35 | 17.60 | 17.60 | 399,900 |
Apr 17, 2024 | 17.33 | 17.53 | 17.24 | 17.35 | 17.35 | 505,000 |
Apr 16, 2024 | 17.01 | 17.33 | 16.65 | 17.17 | 17.17 | 467,000 |
Apr 15, 2024 | 17.15 | 17.22 | 16.93 | 16.99 | 16.99 | 361,600 |
Apr 12, 2024 | 17.33 | 17.33 | 16.98 | 17.15 | 17.15 | 399,100 |
Apr 12, 2024 | 0.059 Dividend | |||||
Apr 11, 2024 | 17.68 | 17.70 | 17.33 | 17.44 | 17.38 | 464,100 |
Apr 10, 2024 | 17.28 | 17.67 | 17.05 | 17.58 | 17.52 | 780,200 |
Apr 09, 2024 | 17.56 | 17.68 | 17.29 | 17.52 | 17.46 | 1,085,300 |
Apr 08, 2024 | 17.36 | 17.89 | 17.32 | 17.62 | 17.56 | 711,200 |
Apr 05, 2024 | 17.28 | 17.47 | 17.12 | 17.33 | 17.27 | 657,300 |
Apr 04, 2024 | 17.46 | 17.55 | 17.17 | 17.25 | 17.19 | 736,600 |
Apr 03, 2024 | 18.24 | 18.24 | 17.38 | 17.39 | 17.33 | 776,300 |
Apr 02, 2024 | 18.48 | 18.48 | 18.11 | 18.23 | 18.17 | 641,100 |
Apr 01, 2024 | 18.69 | 18.80 | 18.32 | 18.61 | 18.55 | 485,800 |
Mar 28, 2024 | 18.31 | 18.58 | 18.31 | 18.44 | 18.38 | 551,200 |
Mar 27, 2024 | 18.23 | 18.55 | 18.23 | 18.31 | 18.25 | 718,900 |
Mar 26, 2024 | 18.21 | 18.30 | 18.11 | 18.11 | 18.05 | 529,200 |
Mar 25, 2024 | 18.57 | 18.68 | 18.13 | 18.13 | 18.07 | 541,300 |
Mar 22, 2024 | 18.39 | 18.81 | 18.32 | 18.57 | 18.51 | 403,300 |
Mar 21, 2024 | 18.39 | 18.79 | 18.28 | 18.34 | 18.28 | 574,600 |
Mar 20, 2024 | 18.50 | 18.73 | 18.15 | 18.41 | 18.35 | 594,200 |
Mar 19, 2024 | 17.90 | 18.48 | 17.83 | 18.47 | 18.41 | 805,200 |
Mar 18, 2024 | 17.99 | 18.30 | 17.90 | 17.92 | 17.86 | 621,300 |
Mar 15, 2024 | 17.83 | 18.35 | 17.83 | 18.22 | 18.16 | 1,354,600 |
Mar 14, 2024 | 18.17 | 18.49 | 17.88 | 17.96 | 17.90 | 1,496,700 |
Mar 13, 2024 | 18.35 | 18.50 | 17.55 | 17.71 | 17.65 | 815,400 |
Mar 12, 2024 | 17.78 | 18.35 | 17.57 | 18.29 | 18.23 | 1,260,300 |
Mar 11, 2024 | 17.83 | 18.15 | 17.83 | 17.88 | 17.82 | 637,400 |
Mar 08, 2024 | 17.56 | 17.93 | 17.56 | 17.84 | 17.78 | 466,700 |
Mar 07, 2024 | 17.76 | 17.82 | 17.41 | 17.57 | 17.51 | 733,000 |
Mar 06, 2024 | 17.65 | 17.81 | 17.31 | 17.66 | 17.60 | 740,900 |
Mar 05, 2024 | 17.89 | 17.98 | 17.39 | 17.61 | 17.55 | 949,400 |
Mar 04, 2024 | 17.46 | 17.99 | 17.38 | 17.98 | 17.92 | 941,500 |
Mar 01, 2024 | 18.01 | 18.01 | 17.31 | 17.52 | 17.46 | 1,169,500 |
Feb 29, 2024 | 17.98 | 18.66 | 17.28 | 17.69 | 17.63 | 3,094,900 |
Feb 28, 2024 | 18.43 | 18.68 | 18.28 | 18.34 | 18.28 | 880,500 |
Feb 27, 2024 | 18.86 | 19.00 | 18.48 | 18.48 | 18.42 | 713,800 |
Feb 26, 2024 | 19.12 | 19.20 | 18.74 | 18.79 | 18.73 | 420,500 |
Feb 23, 2024 | 19.03 | 19.21 | 18.80 | 19.15 | 19.09 | 469,700 |
Feb 22, 2024 | 18.68 | 19.09 | 18.54 | 19.07 | 19.01 | 656,000 |
Feb 21, 2024 | 18.68 | 18.86 | 18.61 | 18.68 | 18.62 | 425,000 |
Feb 20, 2024 | 19.00 | 19.12 | 18.65 | 18.68 | 18.62 | 565,200 |
Feb 16, 2024 | 19.00 | 19.21 | 18.89 | 19.04 | 18.98 | 1,162,600 |
Feb 15, 2024 | 18.67 | 19.19 | 18.67 | 19.18 | 19.12 | 619,700 |
Feb 14, 2024 | 18.53 | 18.65 | 18.09 | 18.62 | 18.56 | 571,900 |
Feb 13, 2024 | 18.57 | 18.64 | 18.28 | 18.42 | 18.36 | 707,400 |
Feb 12, 2024 | 18.41 | 19.08 | 18.41 | 18.98 | 18.92 | 677,300 |
Feb 09, 2024 | 18.21 | 18.46 | 18.00 | 18.43 | 18.37 | 841,300 |
Feb 08, 2024 | 17.74 | 18.32 | 17.72 | 18.18 | 18.12 | 657,800 |
Feb 07, 2024 | 18.17 | 18.17 | 17.65 | 17.72 | 17.66 | 829,700 |
Feb 06, 2024 | 18.49 | 18.62 | 17.98 | 18.17 | 18.11 | 777,800 |
Feb 05, 2024 | 18.53 | 18.61 | 18.30 | 18.55 | 18.49 | 664,800 |
Feb 02, 2024 | 18.05 | 18.70 | 17.94 | 18.59 | 18.53 | 697,500 |
Feb 01, 2024 | 17.84 | 18.20 | 17.62 | 18.19 | 18.13 | 818,600 |
Jan 31, 2024 | 17.46 | 17.90 | 17.31 | 17.70 | 17.64 | 1,512,000 |
Jan 30, 2024 | 17.40 | 17.73 | 17.38 | 17.63 | 17.57 | 570,700 |
Jan 29, 2024 | 17.24 | 17.61 | 17.14 | 17.39 | 17.33 | 636,300 |
Jan 26, 2024 | 17.13 | 17.42 | 17.06 | 17.41 | 17.35 | 698,100 |
Jan 25, 2024 | 16.64 | 17.07 | 16.63 | 17.01 | 16.95 | 751,300 |
Jan 24, 2024 | 16.69 | 16.72 | 16.45 | 16.49 | 16.43 | 500,900 |
Jan 23, 2024 | 16.61 | 16.79 | 16.39 | 16.58 | 16.52 | 590,700 |
Jan 22, 2024 | 16.24 | 16.52 | 16.22 | 16.46 | 16.40 | 630,900 |
Jan 19, 2024 | 16.45 | 16.45 | 15.93 | 16.14 | 16.09 | 976,000 |
Jan 18, 2024 | 16.45 | 16.45 | 16.18 | 16.39 | 16.33 | 587,200 |
Jan 17, 2024 | 16.29 | 16.62 | 16.29 | 16.43 | 16.37 | 656,400 |
Jan 16, 2024 | 16.25 | 16.48 | 16.10 | 16.47 | 16.41 | 836,500 |
Jan 12, 2024 | 16.54 | 16.63 | 16.10 | 16.25 | 16.20 | 1,038,300 |
Jan 11, 2024 | 16.64 | 16.69 | 16.22 | 16.38 | 16.32 | 965,600 |
Jan 10, 2024 | 17.14 | 17.35 | 16.52 | 16.61 | 16.55 | 1,124,100 |
Jan 09, 2024 | 17.25 | 17.58 | 17.02 | 17.25 | 17.19 | 887,100 |
Jan 08, 2024 | 17.16 | 17.58 | 16.95 | 17.39 | 17.33 | 1,098,000 |
Jan 05, 2024 | 17.25 | 17.76 | 17.16 | 17.17 | 17.11 | 1,453,300 |
Jan 04, 2024 | 17.07 | 17.40 | 16.97 | 17.28 | 17.22 | 1,293,900 |
Jan 03, 2024 | 16.74 | 17.49 | 16.51 | 17.05 | 16.99 | 1,508,300 |
Jan 02, 2024 | 16.03 | 16.64 | 15.96 | 16.37 | 16.31 | 783,500 |
Dec 29, 2023 | 16.19 | 16.30 | 16.07 | 16.24 | 16.19 | 617,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |