Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.93 | 19.13 | 18.62 | 19.00 | 19.00 | 2,302,604 |
Apr 24, 2024 | 19.60 | 19.67 | 19.07 | 19.26 | 19.26 | 2,407,500 |
Apr 23, 2024 | 18.84 | 19.87 | 18.78 | 19.72 | 19.72 | 3,766,200 |
Apr 22, 2024 | 18.96 | 19.15 | 18.52 | 18.79 | 18.79 | 2,611,900 |
Apr 19, 2024 | 18.67 | 19.24 | 18.48 | 18.92 | 18.92 | 4,020,200 |
Apr 18, 2024 | 18.06 | 20.27 | 17.91 | 18.74 | 18.74 | 6,106,300 |
Apr 17, 2024 | 17.85 | 18.02 | 17.63 | 17.95 | 17.95 | 2,266,400 |
Apr 16, 2024 | 17.64 | 17.85 | 17.20 | 17.71 | 17.71 | 4,138,700 |
Apr 15, 2024 | 19.26 | 19.31 | 17.68 | 17.77 | 17.77 | 4,757,800 |
Apr 12, 2024 | 19.58 | 19.67 | 18.95 | 19.06 | 19.06 | 2,650,700 |
Apr 11, 2024 | 19.58 | 19.89 | 19.18 | 19.80 | 19.80 | 2,521,800 |
Apr 10, 2024 | 19.08 | 19.44 | 18.75 | 19.39 | 19.39 | 3,348,500 |
Apr 09, 2024 | 19.49 | 19.90 | 19.19 | 19.38 | 19.38 | 4,424,500 |
Apr 08, 2024 | 18.70 | 19.44 | 18.58 | 19.44 | 19.44 | 3,343,000 |
Apr 05, 2024 | 18.28 | 18.90 | 18.21 | 18.66 | 18.66 | 2,373,900 |
Apr 04, 2024 | 19.18 | 19.28 | 18.11 | 18.20 | 18.20 | 3,819,300 |
Apr 03, 2024 | 19.46 | 19.51 | 19.00 | 19.02 | 19.02 | 3,140,800 |
Apr 02, 2024 | 19.89 | 19.89 | 18.83 | 19.49 | 19.49 | 4,888,100 |
Apr 01, 2024 | 20.28 | 20.37 | 20.04 | 20.16 | 20.16 | 2,881,800 |
Mar 28, 2024 | 19.92 | 20.30 | 19.85 | 20.27 | 20.27 | 2,590,100 |
Mar 27, 2024 | 18.79 | 19.94 | 18.75 | 19.92 | 19.92 | 4,045,000 |
Mar 26, 2024 | 19.03 | 19.40 | 18.60 | 18.62 | 18.62 | 3,668,200 |
Mar 25, 2024 | 19.14 | 19.24 | 18.67 | 18.91 | 18.91 | 4,081,200 |
Mar 22, 2024 | 19.91 | 20.06 | 18.97 | 19.04 | 19.04 | 4,437,000 |
Mar 21, 2024 | 19.42 | 20.26 | 19.41 | 20.05 | 20.05 | 4,234,900 |
Mar 20, 2024 | 18.47 | 19.45 | 18.25 | 19.38 | 19.38 | 5,896,100 |
Mar 19, 2024 | 16.82 | 19.45 | 16.82 | 18.66 | 18.66 | 15,084,600 |
Mar 18, 2024 | 17.36 | 17.43 | 16.79 | 17.06 | 17.06 | 4,125,900 |
Mar 15, 2024 | 17.52 | 17.93 | 17.27 | 17.29 | 17.29 | 4,956,400 |
Mar 14, 2024 | 17.82 | 18.05 | 17.46 | 17.60 | 17.60 | 3,368,500 |
Mar 13, 2024 | 17.80 | 18.22 | 17.75 | 17.99 | 17.99 | 3,622,300 |
Mar 12, 2024 | 17.42 | 17.86 | 17.32 | 17.80 | 17.80 | 4,238,000 |
Mar 11, 2024 | 16.90 | 17.67 | 16.90 | 17.49 | 17.49 | 4,330,500 |
Mar 11, 2024 | 0.19 Dividend | |||||
Mar 08, 2024 | 17.06 | 17.32 | 16.86 | 17.06 | 16.87 | 5,813,900 |
Mar 07, 2024 | 17.38 | 17.64 | 16.90 | 16.91 | 16.72 | 7,555,200 |
Mar 06, 2024 | 18.73 | 18.94 | 17.40 | 17.54 | 17.34 | 17,706,800 |
Mar 05, 2024 | 20.14 | 21.15 | 19.90 | 20.90 | 20.67 | 8,385,300 |
Mar 04, 2024 | 20.92 | 21.39 | 20.56 | 20.58 | 20.35 | 5,266,600 |
Mar 01, 2024 | 20.94 | 21.00 | 20.20 | 20.72 | 20.49 | 4,285,600 |
Feb 29, 2024 | 21.87 | 21.91 | 20.79 | 20.97 | 20.74 | 4,061,100 |
Feb 28, 2024 | 21.44 | 21.90 | 21.19 | 21.32 | 21.08 | 5,406,500 |
Feb 27, 2024 | 21.00 | 21.74 | 20.97 | 21.69 | 21.45 | 4,091,900 |
Feb 26, 2024 | 20.44 | 20.84 | 20.33 | 20.80 | 20.57 | 3,699,800 |
Feb 23, 2024 | 20.41 | 20.57 | 20.13 | 20.39 | 20.16 | 3,640,100 |
Feb 22, 2024 | 20.20 | 20.46 | 20.03 | 20.32 | 20.09 | 2,498,900 |
Feb 21, 2024 | 19.75 | 19.96 | 19.62 | 19.93 | 19.71 | 2,518,500 |
Feb 20, 2024 | 19.79 | 19.90 | 19.61 | 19.82 | 19.60 | 2,420,600 |
Feb 16, 2024 | 20.03 | 20.35 | 19.87 | 20.10 | 19.88 | 2,004,300 |
Feb 15, 2024 | 19.84 | 20.36 | 19.75 | 20.28 | 20.05 | 4,508,400 |
Feb 14, 2024 | 19.62 | 19.75 | 19.14 | 19.60 | 19.38 | 2,940,700 |
Feb 13, 2024 | 19.11 | 19.26 | 18.58 | 19.25 | 19.04 | 3,822,500 |
Feb 12, 2024 | 19.20 | 20.10 | 19.18 | 19.98 | 19.76 | 3,400,700 |
Feb 09, 2024 | 19.07 | 19.19 | 18.72 | 19.12 | 18.91 | 3,486,000 |
Feb 08, 2024 | 18.65 | 19.20 | 18.50 | 19.08 | 18.87 | 2,617,800 |
Feb 07, 2024 | 18.68 | 18.86 | 18.31 | 18.43 | 18.22 | 2,755,700 |
Feb 06, 2024 | 18.14 | 18.82 | 18.05 | 18.72 | 18.51 | 2,740,400 |
Feb 05, 2024 | 17.76 | 18.55 | 17.66 | 18.25 | 18.05 | 4,761,900 |
Feb 02, 2024 | 18.01 | 18.30 | 17.76 | 18.12 | 17.92 | 5,579,900 |
Feb 01, 2024 | 18.33 | 18.45 | 17.54 | 18.26 | 18.06 | 4,957,500 |
Jan 31, 2024 | 18.50 | 18.88 | 18.12 | 18.15 | 17.95 | 6,403,600 |
Jan 30, 2024 | 18.96 | 19.04 | 18.65 | 18.72 | 18.51 | 4,491,300 |
Jan 29, 2024 | 19.75 | 19.77 | 18.97 | 19.21 | 19.00 | 4,429,300 |
Jan 26, 2024 | 19.61 | 20.05 | 19.61 | 19.83 | 19.61 | 3,096,000 |
Jan 25, 2024 | 19.19 | 19.63 | 19.07 | 19.48 | 19.26 | 3,792,900 |
Jan 24, 2024 | 19.07 | 19.36 | 18.88 | 18.92 | 18.71 | 4,861,100 |
Jan 23, 2024 | 18.97 | 19.14 | 18.32 | 18.70 | 18.49 | 4,600,900 |
Jan 22, 2024 | 18.08 | 18.77 | 17.82 | 18.73 | 18.52 | 5,149,400 |
Jan 19, 2024 | 17.71 | 18.02 | 17.45 | 18.01 | 17.81 | 5,284,900 |
Jan 18, 2024 | 18.11 | 18.16 | 17.11 | 17.69 | 17.49 | 6,406,800 |
Jan 17, 2024 | 17.75 | 18.00 | 17.66 | 17.96 | 17.76 | 4,710,500 |
Jan 16, 2024 | 17.95 | 18.20 | 17.49 | 18.08 | 17.88 | 4,292,100 |
Jan 12, 2024 | 18.49 | 18.73 | 18.04 | 18.16 | 17.96 | 3,066,200 |
Jan 11, 2024 | 18.45 | 18.73 | 18.04 | 18.34 | 18.14 | 3,606,300 |
Jan 10, 2024 | 18.44 | 18.73 | 18.07 | 18.66 | 18.45 | 3,283,900 |
Jan 09, 2024 | 18.40 | 18.70 | 18.27 | 18.54 | 18.33 | 3,856,300 |
Jan 08, 2024 | 17.93 | 18.75 | 17.82 | 18.65 | 18.44 | 5,725,400 |
Jan 05, 2024 | 17.03 | 18.10 | 17.03 | 17.65 | 17.45 | 4,914,000 |
Jan 04, 2024 | 16.75 | 17.32 | 16.63 | 17.21 | 17.02 | 4,312,800 |
Jan 03, 2024 | 17.85 | 17.96 | 16.88 | 16.90 | 16.71 | 6,354,100 |
Jan 02, 2024 | 18.25 | 18.57 | 17.91 | 18.29 | 18.09 | 4,349,700 |
Dec 29, 2023 | 18.80 | 18.91 | 18.34 | 18.45 | 18.24 | 3,343,300 |
Dec 28, 2023 | 18.75 | 18.97 | 18.63 | 18.86 | 18.65 | 3,672,200 |
Dec 27, 2023 | 18.86 | 18.98 | 18.70 | 18.91 | 18.70 | 4,159,200 |
Dec 26, 2023 | 18.60 | 18.92 | 18.55 | 18.75 | 18.54 | 3,139,100 |
Dec 22, 2023 | 18.17 | 18.61 | 18.06 | 18.42 | 18.21 | 2,849,700 |
Dec 21, 2023 | 18.41 | 18.52 | 18.09 | 18.43 | 18.22 | 4,884,800 |
Dec 20, 2023 | 18.37 | 18.53 | 17.89 | 18.02 | 17.82 | 4,032,200 |
Dec 19, 2023 | 18.08 | 18.45 | 17.88 | 18.39 | 18.19 | 4,979,100 |
Dec 18, 2023 | 17.79 | 18.35 | 17.51 | 18.16 | 17.96 | 6,314,700 |
Dec 15, 2023 | 18.17 | 18.26 | 17.36 | 17.56 | 17.36 | 11,503,000 |
Dec 14, 2023 | 17.85 | 18.53 | 17.70 | 18.07 | 17.87 | 8,033,300 |
Dec 13, 2023 | 16.75 | 17.36 | 15.97 | 17.30 | 17.11 | 7,727,900 |
Dec 12, 2023 | 17.30 | 17.35 | 16.68 | 16.69 | 16.50 | 5,938,300 |
Dec 11, 2023 | 17.21 | 17.70 | 16.90 | 17.52 | 17.32 | 9,906,200 |
Dec 08, 2023 | 15.89 | 16.41 | 15.79 | 16.35 | 16.17 | 5,751,500 |
Dec 07, 2023 | 15.19 | 16.09 | 15.12 | 15.95 | 15.77 | 5,129,700 |
Dec 06, 2023 | 15.61 | 15.81 | 15.08 | 15.19 | 15.02 | 4,065,900 |
Dec 05, 2023 | 16.18 | 16.25 | 15.44 | 15.46 | 15.29 | 5,366,700 |
Dec 04, 2023 | 16.12 | 16.45 | 15.95 | 16.33 | 16.15 | 8,077,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |