Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.12 | 18.20 | 18.12 | 18.20 | 18.20 | 5 |
Apr 24, 2024 | 18.22 | 18.44 | 18.04 | 18.33 | 18.33 | 26,778 |
Apr 23, 2024 | 17.74 | 18.20 | 17.72 | 18.18 | 18.18 | 106,815 |
Apr 22, 2024 | 17.22 | 17.70 | 17.12 | 17.62 | 17.62 | 19,592 |
Apr 19, 2024 | 16.86 | 17.23 | 16.68 | 17.17 | 17.17 | 3,671 |
Apr 18, 2024 | 17.19 | 17.43 | 16.80 | 17.20 | 17.20 | 30,824 |
Apr 17, 2024 | 17.14 | 17.44 | 17.09 | 17.33 | 17.33 | 22,097 |
Apr 16, 2024 | 17.40 | 17.43 | 16.88 | 17.09 | 17.09 | 74,097 |
Apr 15, 2024 | 17.96 | 18.04 | 17.53 | 17.57 | 17.57 | 20,513 |
Apr 12, 2024 | 17.84 | 18.06 | 17.82 | 17.83 | 17.83 | 14,603 |
Apr 11, 2024 | 18.09 | 18.23 | 17.70 | 17.67 | 17.67 | 20,737 |
Apr 10, 2024 | 18.24 | 18.30 | 17.78 | 18.03 | 18.03 | 17,904 |
Apr 09, 2024 | 17.63 | 18.27 | 17.60 | 18.11 | 18.11 | 95,649 |
Apr 09, 2024 | 1.25 Dividend | |||||
Apr 08, 2024 | 18.80 | 18.85 | 18.66 | 18.74 | 17.49 | 21,556 |
Apr 05, 2024 | 18.88 | 18.90 | 18.62 | 18.66 | 17.42 | 26,184 |
Apr 04, 2024 | 19.25 | 19.33 | 19.07 | 19.20 | 17.92 | 3,018 |
Apr 03, 2024 | 18.98 | 19.27 | 18.89 | 19.08 | 17.81 | 3,705 |
Apr 02, 2024 | 18.56 | 18.93 | 18.53 | 18.91 | 17.64 | 26,336 |
Mar 28, 2024 | 18.48 | 18.64 | 18.33 | 18.30 | 17.07 | 73,935 |
Mar 27, 2024 | 18.12 | 18.45 | 17.98 | 18.27 | 17.05 | 569,183 |
Mar 26, 2024 | 18.05 | 18.15 | 17.93 | 17.99 | 16.79 | 12,734 |
Mar 25, 2024 | 17.93 | 18.10 | 17.74 | 17.95 | 16.75 | 28,884 |
Mar 22, 2024 | 17.65 | 17.94 | 17.55 | 17.82 | 16.63 | 75,036 |
Mar 21, 2024 | 17.85 | 18.00 | 17.56 | 17.67 | 16.50 | 157,993 |
Mar 20, 2024 | 19.43 | 19.53 | 16.44 | 17.80 | 16.61 | 204,260 |
Mar 19, 2024 | 19.06 | 19.52 | 19.02 | 19.35 | 18.06 | 8,920 |
Mar 18, 2024 | 19.10 | 19.20 | 18.84 | 19.10 | 17.83 | 14,301 |
Mar 15, 2024 | 18.68 | 18.99 | 18.59 | 18.97 | 17.70 | 73,603 |
Mar 14, 2024 | 18.72 | 18.78 | 18.50 | 18.66 | 17.41 | 286,019 |
Mar 13, 2024 | 18.33 | 18.69 | 18.26 | 18.56 | 17.32 | 24,324 |
Mar 12, 2024 | 18.65 | 18.70 | 18.21 | 18.25 | 17.03 | 16,170 |
Mar 11, 2024 | 19.45 | 19.50 | 17.50 | 18.35 | 17.13 | 66,932 |
Mar 08, 2024 | 19.76 | 20.04 | 19.70 | 20.04 | 18.70 | 24,233 |
Mar 07, 2024 | 19.93 | 20.06 | 19.77 | 19.84 | 18.52 | 18,567 |
Mar 06, 2024 | 20.22 | 20.34 | 19.99 | 20.14 | 18.80 | 24,256 |
Mar 05, 2024 | 20.03 | 20.20 | 19.88 | 20.08 | 18.74 | 10,134 |
Mar 04, 2024 | 19.99 | 20.20 | 19.87 | 20.11 | 18.77 | 12,120 |
Mar 01, 2024 | 19.26 | 19.96 | 19.23 | 19.75 | 18.43 | 37,905 |
Feb 29, 2024 | 18.95 | 19.24 | 18.90 | 19.13 | 17.85 | 217,129 |
Feb 28, 2024 | 19.25 | 19.41 | 18.94 | 19.11 | 17.84 | 20,252 |
Feb 27, 2024 | 18.88 | 19.30 | 18.80 | 19.18 | 17.90 | 55,956 |
Feb 26, 2024 | 19.68 | 19.93 | 18.92 | 19.03 | 17.76 | 43,011 |
Feb 23, 2024 | 20.36 | 20.46 | 19.71 | 19.64 | 18.33 | 140,534 |
Feb 22, 2024 | 20.12 | 20.46 | 20.12 | 20.32 | 18.96 | 20,155 |
Feb 21, 2024 | 19.74 | 20.10 | 19.67 | 19.93 | 18.60 | 31,362 |
Feb 20, 2024 | 19.78 | 19.89 | 19.54 | 19.69 | 18.38 | 45,703 |
Feb 19, 2024 | 19.90 | 20.02 | 19.71 | 19.69 | 18.38 | 23,404 |
Feb 16, 2024 | 19.57 | 20.02 | 19.60 | 19.87 | 18.54 | 68,402 |
Feb 15, 2024 | 19.68 | 19.73 | 19.45 | 19.69 | 18.38 | 45,710 |
Feb 14, 2024 | 19.61 | 19.83 | 19.55 | 19.65 | 18.34 | 42,598 |
Feb 13, 2024 | 19.78 | 19.81 | 19.61 | 19.59 | 18.29 | 55,301 |
Feb 12, 2024 | 19.51 | 19.88 | 19.48 | 19.82 | 18.50 | 59,469 |
Feb 09, 2024 | 19.29 | 19.58 | 19.28 | 19.38 | 18.08 | 23,224 |
Feb 08, 2024 | 19.15 | 19.34 | 18.98 | 19.39 | 18.09 | 12,132 |
Feb 07, 2024 | 19.42 | 19.44 | 19.24 | 19.36 | 18.07 | 30,959 |
Feb 06, 2024 | 19.11 | 19.49 | 19.01 | 19.31 | 18.02 | 20,415 |
Feb 05, 2024 | 19.30 | 19.41 | 19.04 | 19.17 | 17.89 | 47,594 |
Feb 02, 2024 | 19.05 | 19.17 | 18.90 | 18.97 | 17.70 | 33,268 |
Feb 01, 2024 | 19.36 | 19.49 | 18.79 | 18.81 | 17.56 | 42,896 |
Jan 31, 2024 | 19.85 | 19.90 | 18.51 | 19.23 | 17.94 | 213,385 |
Jan 30, 2024 | 19.83 | 20.04 | 19.80 | 19.99 | 18.66 | 44,366 |
Jan 29, 2024 | 19.90 | 20.02 | 19.70 | 19.93 | 18.61 | 20,321 |
Jan 26, 2024 | 19.52 | 20.00 | 19.50 | 19.86 | 18.54 | 164,140 |
Jan 25, 2024 | 19.65 | 19.71 | 19.50 | 19.63 | 18.32 | 40,831 |
Jan 24, 2024 | 19.72 | 19.80 | 19.53 | 19.69 | 18.38 | 85,068 |
Jan 23, 2024 | 19.62 | 19.67 | 19.46 | 19.61 | 18.30 | 207,101 |
Jan 22, 2024 | 19.65 | 19.92 | 19.58 | 19.77 | 18.45 | 29,643 |
Jan 19, 2024 | 19.56 | 19.79 | 19.51 | 19.56 | 18.25 | 54,313 |
Jan 18, 2024 | 19.27 | 19.68 | 19.24 | 19.48 | 18.18 | 33,718 |
Jan 17, 2024 | 19.47 | 19.55 | 19.15 | 19.28 | 17.99 | 132,319 |
Jan 16, 2024 | 19.67 | 19.97 | 19.44 | 19.78 | 18.47 | 119,440 |
Jan 15, 2024 | 19.89 | 19.99 | 19.46 | 19.74 | 18.42 | 1,112,246 |
Jan 12, 2024 | 19.03 | 19.75 | 18.91 | 19.41 | 18.12 | 160,179 |
Jan 11, 2024 | 18.98 | 19.17 | 18.89 | 18.89 | 17.63 | 22,634 |
Jan 10, 2024 | 18.50 | 18.84 | 18.52 | 18.73 | 17.48 | 16,478 |
Jan 09, 2024 | 18.66 | 18.71 | 18.47 | 18.64 | 17.39 | 219,746 |
Jan 08, 2024 | 18.48 | 18.74 | 18.38 | 18.65 | 17.41 | 38,322 |
Jan 05, 2024 | 18.39 | 18.60 | 18.19 | 18.44 | 17.21 | 27,160 |
Jan 04, 2024 | 18.33 | 18.52 | 18.27 | 18.49 | 17.26 | 35,282 |
Jan 03, 2024 | 18.42 | 18.50 | 18.20 | 18.28 | 17.07 | 25,254 |
Jan 02, 2024 | 18.56 | 18.66 | 18.41 | 18.61 | 17.37 | 62,937 |
Dec 29, 2023 | 18.52 | 18.67 | 18.52 | 18.66 | 17.42 | 13,650 |
Dec 28, 2023 | 18.56 | 18.66 | 18.48 | 18.64 | 17.39 | 72,343 |
Dec 27, 2023 | 18.73 | 18.79 | 18.58 | 18.57 | 17.33 | 64,039 |
Dec 22, 2023 | 18.57 | 18.74 | 18.51 | 18.69 | 17.44 | 27,426 |
Dec 21, 2023 | 18.47 | 18.65 | 17.81 | 18.48 | 17.25 | 156,223 |
Dec 20, 2023 | 18.26 | 18.67 | 17.82 | 18.47 | 17.24 | 197,199 |
Dec 19, 2023 | 16.42 | 16.76 | 16.11 | 16.58 | 15.47 | 32,814 |
Dec 18, 2023 | 16.59 | 16.68 | 16.49 | 16.59 | 15.49 | 24,125 |
Dec 15, 2023 | 16.47 | 16.64 | 16.37 | 16.50 | 15.40 | 49,446 |
Dec 14, 2023 | 16.28 | 16.59 | 16.21 | 16.42 | 15.33 | 603,235 |
Dec 13, 2023 | 15.89 | 16.25 | 15.86 | 16.22 | 15.14 | 208,097 |
Dec 12, 2023 | 15.78 | 15.96 | 15.76 | 15.85 | 14.79 | 18,796 |
Dec 11, 2023 | 15.65 | 15.84 | 15.63 | 15.67 | 14.62 | 61,561 |
Dec 08, 2023 | 15.46 | 15.64 | 15.38 | 15.49 | 14.46 | 26,851 |
Dec 07, 2023 | 15.50 | 15.57 | 15.40 | 15.49 | 14.46 | 14,716 |
Dec 06, 2023 | 15.52 | 15.65 | 15.46 | 15.56 | 14.52 | 46,858 |
Dec 05, 2023 | 15.39 | 15.55 | 15.33 | 15.38 | 14.35 | 32,502 |
Dec 04, 2023 | 15.36 | 15.46 | 15.28 | 15.47 | 14.43 | 16,548 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |