Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 20.05 | 20.48 | 20.05 | 20.26 | 20.26 | 220,500 |
Apr 23, 2024 | 19.87 | 20.25 | 19.87 | 20.11 | 20.11 | 118,000 |
Apr 22, 2024 | 19.67 | 20.10 | 19.63 | 19.83 | 19.83 | 130,400 |
Apr 19, 2024 | 19.00 | 19.70 | 19.00 | 19.62 | 19.62 | 162,200 |
Apr 18, 2024 | 18.83 | 19.12 | 18.83 | 18.99 | 18.99 | 136,300 |
Apr 17, 2024 | 19.22 | 19.34 | 18.74 | 18.78 | 18.78 | 124,600 |
Apr 16, 2024 | 18.83 | 19.27 | 18.68 | 19.18 | 19.18 | 168,300 |
Apr 15, 2024 | 18.94 | 19.30 | 18.87 | 19.11 | 19.11 | 222,100 |
Apr 12, 2024 | 19.13 | 19.23 | 18.78 | 18.85 | 18.85 | 221,600 |
Apr 11, 2024 | 19.00 | 19.34 | 18.80 | 19.19 | 19.19 | 103,400 |
Apr 10, 2024 | 18.93 | 19.15 | 18.65 | 18.98 | 18.98 | 137,100 |
Apr 09, 2024 | 19.26 | 19.26 | 18.84 | 19.13 | 19.13 | 121,200 |
Apr 08, 2024 | 19.38 | 19.52 | 19.22 | 19.24 | 19.24 | 92,400 |
Apr 05, 2024 | 19.44 | 19.49 | 19.16 | 19.33 | 19.33 | 131,100 |
Apr 04, 2024 | 19.83 | 19.90 | 19.26 | 19.28 | 19.28 | 147,400 |
Apr 03, 2024 | 19.68 | 19.74 | 19.48 | 19.66 | 19.66 | 121,000 |
Apr 02, 2024 | 19.79 | 20.07 | 19.64 | 19.76 | 19.76 | 127,200 |
Apr 01, 2024 | 20.17 | 20.34 | 19.89 | 19.89 | 19.89 | 217,000 |
Mar 28, 2024 | 20.04 | 20.43 | 19.96 | 20.32 | 20.32 | 166,300 |
Mar 27, 2024 | 19.82 | 20.11 | 19.82 | 19.98 | 19.98 | 161,200 |
Mar 26, 2024 | 19.62 | 19.79 | 19.55 | 19.68 | 19.68 | 134,000 |
Mar 25, 2024 | 19.74 | 19.96 | 19.60 | 19.61 | 19.61 | 127,500 |
Mar 22, 2024 | 19.78 | 19.90 | 19.50 | 19.74 | 19.74 | 148,800 |
Mar 21, 2024 | 19.70 | 20.01 | 19.62 | 19.63 | 19.63 | 235,800 |
Mar 20, 2024 | 19.66 | 19.91 | 19.52 | 19.71 | 19.71 | 112,700 |
Mar 19, 2024 | 19.65 | 19.94 | 19.64 | 19.75 | 19.75 | 152,700 |
Mar 18, 2024 | 19.84 | 19.98 | 19.55 | 19.61 | 19.61 | 140,800 |
Mar 15, 2024 | 19.59 | 20.02 | 19.41 | 19.86 | 19.86 | 383,100 |
Mar 14, 2024 | 20.22 | 20.22 | 19.60 | 19.69 | 19.69 | 157,400 |
Mar 13, 2024 | 20.79 | 20.99 | 19.98 | 20.17 | 20.17 | 256,100 |
Mar 12, 2024 | 20.50 | 21.75 | 20.30 | 20.90 | 20.90 | 488,000 |
Mar 11, 2024 | 20.12 | 20.12 | 19.56 | 19.60 | 19.60 | 198,900 |
Mar 08, 2024 | 19.56 | 20.53 | 19.56 | 20.26 | 20.26 | 203,500 |
Mar 07, 2024 | 19.51 | 19.68 | 19.41 | 19.46 | 19.46 | 220,100 |
Mar 07, 2024 | 0.16 Dividend | |||||
Mar 06, 2024 | 19.41 | 19.70 | 19.12 | 19.61 | 19.45 | 231,700 |
Mar 05, 2024 | 19.65 | 19.95 | 19.39 | 19.39 | 19.23 | 199,500 |
Mar 04, 2024 | 20.15 | 20.51 | 19.62 | 19.65 | 19.49 | 164,100 |
Mar 01, 2024 | 20.16 | 20.16 | 19.69 | 20.05 | 19.89 | 303,900 |
Feb 29, 2024 | 20.34 | 20.63 | 20.02 | 20.19 | 20.03 | 152,700 |
Feb 28, 2024 | 20.40 | 20.47 | 20.14 | 20.27 | 20.10 | 138,600 |
Feb 27, 2024 | 20.29 | 20.57 | 20.03 | 20.51 | 20.34 | 226,600 |
Feb 26, 2024 | 21.70 | 21.70 | 20.07 | 20.36 | 20.19 | 533,300 |
Feb 23, 2024 | 18.67 | 21.10 | 18.33 | 21.09 | 20.92 | 642,700 |
Feb 22, 2024 | 17.20 | 17.31 | 17.05 | 17.23 | 17.09 | 180,200 |
Feb 21, 2024 | 17.36 | 17.38 | 17.19 | 17.29 | 17.15 | 154,200 |
Feb 20, 2024 | 17.18 | 17.52 | 17.18 | 17.41 | 17.27 | 185,100 |
Feb 16, 2024 | 17.43 | 17.55 | 17.16 | 17.32 | 17.18 | 201,500 |
Feb 15, 2024 | 16.89 | 17.41 | 16.83 | 17.40 | 17.26 | 181,400 |
Feb 14, 2024 | 16.57 | 16.91 | 16.51 | 16.80 | 16.66 | 140,400 |
Feb 13, 2024 | 16.55 | 16.70 | 16.30 | 16.49 | 16.36 | 180,200 |
Feb 12, 2024 | 16.21 | 16.82 | 16.21 | 16.78 | 16.64 | 297,800 |
Feb 09, 2024 | 16.00 | 16.34 | 15.90 | 16.20 | 16.07 | 178,300 |
Feb 08, 2024 | 15.89 | 16.02 | 15.78 | 16.00 | 15.87 | 170,900 |
Feb 07, 2024 | 16.08 | 16.19 | 15.89 | 15.95 | 15.82 | 157,800 |
Feb 06, 2024 | 16.29 | 16.39 | 16.01 | 16.18 | 16.05 | 110,800 |
Feb 05, 2024 | 16.36 | 16.42 | 16.07 | 16.31 | 16.18 | 124,700 |
Feb 02, 2024 | 16.75 | 16.83 | 16.36 | 16.53 | 16.40 | 135,000 |
Feb 01, 2024 | 16.62 | 16.76 | 16.41 | 16.74 | 16.60 | 143,300 |
Jan 31, 2024 | 16.62 | 16.81 | 16.53 | 16.62 | 16.48 | 181,200 |
Jan 30, 2024 | 16.90 | 16.97 | 16.54 | 16.74 | 16.60 | 167,200 |
Jan 29, 2024 | 16.79 | 17.02 | 16.75 | 16.95 | 16.81 | 131,400 |
Jan 26, 2024 | 17.12 | 17.21 | 16.84 | 16.87 | 16.73 | 134,500 |
Jan 25, 2024 | 16.87 | 17.02 | 16.77 | 17.00 | 16.86 | 164,200 |
Jan 24, 2024 | 17.02 | 17.03 | 16.63 | 16.68 | 16.54 | 136,300 |
Jan 23, 2024 | 16.90 | 17.08 | 16.82 | 16.86 | 16.72 | 145,300 |
Jan 22, 2024 | 16.61 | 16.84 | 16.49 | 16.83 | 16.69 | 179,700 |
Jan 19, 2024 | 16.68 | 16.81 | 16.49 | 16.50 | 16.37 | 147,700 |
Jan 18, 2024 | 16.43 | 16.63 | 16.27 | 16.56 | 16.42 | 152,200 |
Jan 17, 2024 | 16.01 | 16.59 | 16.01 | 16.54 | 16.41 | 136,600 |
Jan 16, 2024 | 16.39 | 16.55 | 16.11 | 16.25 | 16.12 | 155,500 |
Jan 12, 2024 | 16.62 | 16.67 | 16.39 | 16.49 | 16.36 | 139,900 |
Jan 11, 2024 | 16.30 | 16.47 | 16.04 | 16.47 | 16.34 | 140,700 |
Jan 10, 2024 | 16.32 | 16.46 | 16.25 | 16.39 | 16.26 | 107,500 |
Jan 09, 2024 | 16.60 | 16.60 | 16.24 | 16.40 | 16.27 | 213,800 |
Jan 08, 2024 | 16.76 | 16.76 | 16.46 | 16.74 | 16.60 | 170,600 |
Jan 05, 2024 | 16.47 | 17.00 | 16.47 | 16.62 | 16.48 | 281,400 |
Jan 04, 2024 | 16.50 | 16.66 | 16.46 | 16.49 | 16.36 | 172,300 |
Jan 03, 2024 | 16.30 | 16.58 | 16.17 | 16.44 | 16.31 | 182,600 |
Jan 02, 2024 | 15.90 | 16.45 | 15.90 | 16.23 | 16.10 | 182,400 |
Dec 29, 2023 | 16.05 | 16.09 | 15.85 | 15.98 | 15.85 | 190,400 |
Dec 28, 2023 | 16.08 | 16.15 | 15.98 | 16.00 | 15.87 | 200,100 |
Dec 27, 2023 | 15.99 | 16.32 | 15.98 | 16.14 | 16.01 | 159,300 |
Dec 26, 2023 | 16.44 | 16.44 | 15.96 | 16.05 | 15.92 | 153,000 |
Dec 22, 2023 | 16.71 | 16.87 | 16.37 | 16.38 | 16.25 | 208,800 |
Dec 21, 2023 | 16.42 | 16.65 | 16.13 | 16.62 | 16.48 | 422,100 |
Dec 20, 2023 | 16.13 | 16.57 | 16.03 | 16.41 | 16.28 | 292,200 |
Dec 19, 2023 | 16.10 | 16.33 | 15.78 | 16.24 | 16.11 | 257,000 |
Dec 18, 2023 | 15.98 | 16.16 | 15.91 | 16.13 | 16.00 | 186,000 |
Dec 15, 2023 | 16.38 | 16.38 | 15.63 | 15.97 | 15.84 | 610,600 |
Dec 14, 2023 | 16.64 | 16.64 | 16.07 | 16.22 | 16.09 | 252,900 |
Dec 13, 2023 | 16.30 | 16.59 | 16.13 | 16.59 | 16.45 | 389,300 |
Dec 12, 2023 | 16.36 | 16.41 | 16.22 | 16.25 | 16.12 | 116,000 |
Dec 11, 2023 | 16.64 | 16.71 | 16.27 | 16.37 | 16.24 | 182,300 |
Dec 08, 2023 | 16.55 | 16.59 | 16.09 | 16.56 | 16.42 | 189,900 |
Dec 07, 2023 | 16.26 | 16.61 | 16.16 | 16.60 | 16.46 | 195,200 |
Dec 07, 2023 | 0.29 Dividend | |||||
Dec 06, 2023 | 16.89 | 16.93 | 16.42 | 16.55 | 16.13 | 187,800 |
Dec 05, 2023 | 16.90 | 16.90 | 16.72 | 16.77 | 16.34 | 156,000 |
Dec 04, 2023 | 16.82 | 17.00 | 16.73 | 16.90 | 16.47 | 171,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |