Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 17.79 | 18.08 | 17.70 | 17.89 | 17.89 | 23,000 |
Apr 17, 2024 | 17.80 | 18.08 | 17.70 | 17.70 | 17.70 | 93,200 |
Apr 16, 2024 | 17.70 | 17.86 | 17.70 | 17.77 | 17.77 | 6,000 |
Apr 15, 2024 | 17.91 | 18.10 | 17.77 | 18.09 | 18.09 | 18,500 |
Apr 12, 2024 | 18.02 | 18.08 | 17.90 | 17.99 | 17.99 | 18,000 |
Apr 11, 2024 | 18.48 | 20.20 | 17.93 | 18.14 | 18.14 | 20,200 |
Apr 10, 2024 | 18.56 | 18.56 | 17.84 | 18.12 | 18.12 | 35,700 |
Apr 09, 2024 | 19.58 | 19.58 | 19.07 | 19.09 | 19.09 | 18,900 |
Apr 08, 2024 | 19.59 | 19.78 | 19.26 | 19.27 | 19.27 | 12,000 |
Apr 05, 2024 | 19.49 | 19.55 | 19.19 | 19.38 | 19.38 | 17,900 |
Apr 04, 2024 | 19.29 | 19.81 | 19.19 | 19.36 | 19.36 | 19,100 |
Apr 03, 2024 | 19.00 | 19.32 | 18.79 | 19.06 | 19.06 | 15,300 |
Apr 02, 2024 | 19.13 | 19.34 | 19.02 | 19.03 | 19.03 | 26,000 |
Apr 01, 2024 | 20.02 | 20.02 | 19.36 | 19.36 | 19.36 | 28,100 |
Mar 28, 2024 | 19.33 | 20.28 | 19.33 | 20.20 | 20.20 | 65,300 |
Mar 27, 2024 | 18.73 | 19.49 | 18.73 | 19.48 | 19.48 | 22,300 |
Mar 26, 2024 | 18.86 | 18.86 | 18.53 | 18.53 | 18.53 | 19,500 |
Mar 25, 2024 | 18.67 | 19.03 | 18.60 | 18.67 | 18.67 | 21,300 |
Mar 22, 2024 | 18.99 | 18.99 | 18.41 | 18.47 | 18.47 | 15,000 |
Mar 21, 2024 | 18.57 | 19.27 | 18.57 | 19.10 | 19.10 | 21,800 |
Mar 20, 2024 | 18.17 | 18.99 | 17.69 | 18.56 | 18.56 | 20,800 |
Mar 19, 2024 | 17.93 | 18.50 | 17.93 | 18.10 | 18.10 | 12,900 |
Mar 18, 2024 | 18.36 | 18.55 | 17.86 | 17.86 | 17.86 | 25,400 |
Mar 15, 2024 | 17.95 | 18.64 | 17.95 | 18.43 | 18.43 | 74,800 |
Mar 14, 2024 | 18.60 | 18.60 | 18.04 | 18.06 | 18.06 | 23,100 |
Mar 13, 2024 | 18.88 | 18.98 | 18.68 | 18.72 | 18.72 | 14,300 |
Mar 12, 2024 | 19.22 | 19.24 | 18.97 | 18.97 | 18.97 | 16,700 |
Mar 11, 2024 | 19.57 | 19.57 | 19.25 | 19.27 | 19.27 | 10,500 |
Mar 08, 2024 | 19.00 | 19.44 | 18.95 | 19.22 | 19.22 | 18,000 |
Mar 07, 2024 | 19.01 | 19.38 | 18.69 | 18.76 | 18.76 | 19,800 |
Mar 06, 2024 | 18.85 | 19.11 | 18.56 | 18.96 | 18.96 | 29,400 |
Mar 05, 2024 | 18.43 | 18.96 | 18.25 | 18.85 | 18.85 | 32,500 |
Mar 04, 2024 | 18.25 | 18.55 | 18.09 | 18.18 | 18.18 | 86,200 |
Mar 01, 2024 | 18.49 | 18.71 | 17.95 | 18.09 | 18.09 | 34,400 |
Feb 29, 2024 | 18.70 | 18.96 | 18.47 | 18.61 | 18.61 | 76,800 |
Feb 28, 2024 | 18.25 | 18.56 | 18.15 | 18.30 | 18.30 | 26,700 |
Feb 27, 2024 | 18.25 | 18.56 | 18.25 | 18.40 | 18.40 | 12,500 |
Feb 26, 2024 | 18.26 | 18.51 | 18.18 | 18.29 | 18.29 | 13,600 |
Feb 23, 2024 | 18.35 | 18.58 | 18.26 | 18.27 | 18.27 | 10,800 |
Feb 22, 2024 | 18.37 | 18.54 | 17.96 | 18.35 | 18.35 | 36,200 |
Feb 21, 2024 | 18.31 | 18.75 | 18.31 | 18.47 | 18.47 | 14,200 |
Feb 20, 2024 | 18.99 | 19.37 | 18.50 | 18.50 | 18.50 | 25,000 |
Feb 16, 2024 | 19.29 | 19.43 | 19.02 | 19.27 | 19.27 | 19,500 |
Feb 15, 2024 | 18.93 | 19.47 | 18.93 | 19.36 | 19.36 | 49,100 |
Feb 14, 2024 | 18.33 | 18.70 | 18.13 | 18.70 | 18.70 | 21,100 |
Feb 13, 2024 | 18.89 | 19.32 | 18.05 | 18.11 | 18.11 | 50,300 |
Feb 12, 2024 | 18.90 | 19.76 | 18.90 | 19.44 | 19.44 | 35,200 |
Feb 09, 2024 | 18.56 | 19.04 | 18.28 | 18.75 | 18.75 | 26,200 |
Feb 08, 2024 | 18.37 | 18.91 | 18.37 | 18.55 | 18.55 | 29,000 |
Feb 07, 2024 | 18.73 | 19.07 | 18.42 | 18.42 | 18.42 | 23,800 |
Feb 06, 2024 | 18.76 | 19.21 | 18.65 | 18.73 | 18.73 | 17,300 |
Feb 05, 2024 | 19.00 | 19.44 | 18.70 | 18.77 | 18.77 | 130,800 |
Feb 02, 2024 | 20.09 | 20.60 | 19.33 | 19.33 | 19.33 | 27,000 |
Feb 01, 2024 | 20.85 | 20.85 | 19.84 | 20.20 | 20.20 | 23,600 |
Jan 31, 2024 | 21.54 | 21.63 | 20.75 | 20.75 | 20.75 | 25,300 |
Jan 30, 2024 | 21.69 | 22.00 | 21.56 | 21.77 | 21.77 | 11,100 |
Jan 30, 2024 | 0.23 Dividend | |||||
Jan 29, 2024 | 21.24 | 22.00 | 21.24 | 21.84 | 21.61 | 27,900 |
Jan 26, 2024 | 21.89 | 22.00 | 21.68 | 21.90 | 21.67 | 10,500 |
Jan 25, 2024 | 21.88 | 21.88 | 21.39 | 21.82 | 21.59 | 21,000 |
Jan 24, 2024 | 21.94 | 22.00 | 21.45 | 21.45 | 21.22 | 16,400 |
Jan 23, 2024 | 22.00 | 22.08 | 21.64 | 21.67 | 21.44 | 94,000 |
Jan 22, 2024 | 21.45 | 21.95 | 21.45 | 21.87 | 21.64 | 15,600 |
Jan 19, 2024 | 21.02 | 21.19 | 21.01 | 21.16 | 20.94 | 10,000 |
Jan 18, 2024 | 20.85 | 21.04 | 20.50 | 20.93 | 20.71 | 13,700 |
Jan 17, 2024 | 20.50 | 20.99 | 20.50 | 20.58 | 20.36 | 12,400 |
Jan 16, 2024 | 20.84 | 21.20 | 20.75 | 20.75 | 20.53 | 12,100 |
Jan 12, 2024 | 21.39 | 21.57 | 20.90 | 21.08 | 20.86 | 12,000 |
Jan 11, 2024 | 21.25 | 21.62 | 21.00 | 21.18 | 20.96 | 20,100 |
Jan 10, 2024 | 21.10 | 21.62 | 20.91 | 21.47 | 21.24 | 14,600 |
Jan 09, 2024 | 21.63 | 21.63 | 21.10 | 21.26 | 21.04 | 16,300 |
Jan 08, 2024 | 21.72 | 22.00 | 21.50 | 21.70 | 21.47 | 10,300 |
Jan 05, 2024 | 21.77 | 22.31 | 21.73 | 22.03 | 21.80 | 41,500 |
Jan 04, 2024 | 22.15 | 22.41 | 21.65 | 21.91 | 21.68 | 18,200 |
Jan 03, 2024 | 22.68 | 22.68 | 21.67 | 22.01 | 21.78 | 21,900 |
Jan 02, 2024 | 22.58 | 22.91 | 22.50 | 22.72 | 22.48 | 16,200 |
Dec 29, 2023 | 22.95 | 22.95 | 22.40 | 22.55 | 22.31 | 27,100 |
Dec 28, 2023 | 22.80 | 23.00 | 22.61 | 22.84 | 22.60 | 15,200 |
Dec 27, 2023 | 22.63 | 23.03 | 22.63 | 22.77 | 22.53 | 24,300 |
Dec 26, 2023 | 22.36 | 23.18 | 22.32 | 22.79 | 22.55 | 31,200 |
Dec 22, 2023 | 22.63 | 23.02 | 22.43 | 22.45 | 22.21 | 19,500 |
Dec 21, 2023 | 22.32 | 23.21 | 22.05 | 22.42 | 22.18 | 17,800 |
Dec 20, 2023 | 22.40 | 23.17 | 22.04 | 22.16 | 21.93 | 37,000 |
Dec 19, 2023 | 22.21 | 22.81 | 22.01 | 22.47 | 22.23 | 26,900 |
Dec 18, 2023 | 22.34 | 22.39 | 21.85 | 22.13 | 21.90 | 18,100 |
Dec 15, 2023 | 22.22 | 22.34 | 21.65 | 22.13 | 21.90 | 106,300 |
Dec 14, 2023 | 22.09 | 22.49 | 21.83 | 22.05 | 21.82 | 39,000 |
Dec 13, 2023 | 20.58 | 22.22 | 20.41 | 22.09 | 21.86 | 89,900 |
Dec 12, 2023 | 20.89 | 21.00 | 20.17 | 20.57 | 20.35 | 15,300 |
Dec 11, 2023 | 20.92 | 20.92 | 20.46 | 20.76 | 20.54 | 24,700 |
Dec 08, 2023 | 20.75 | 20.99 | 20.75 | 20.84 | 20.62 | 9,400 |
Dec 07, 2023 | 20.31 | 20.78 | 20.11 | 20.68 | 20.46 | 17,400 |
Dec 06, 2023 | 20.44 | 20.44 | 19.94 | 20.05 | 19.84 | 15,700 |
Dec 05, 2023 | 19.99 | 20.06 | 19.60 | 19.95 | 19.74 | 42,700 |
Dec 04, 2023 | 19.29 | 20.00 | 19.10 | 19.90 | 19.69 | 30,700 |
Dec 01, 2023 | 18.74 | 19.49 | 18.65 | 19.49 | 19.28 | 26,200 |
Nov 30, 2023 | 18.69 | 18.99 | 18.54 | 18.74 | 18.54 | 33,700 |
Nov 29, 2023 | 18.33 | 18.81 | 18.27 | 18.54 | 18.34 | 9,800 |
Nov 28, 2023 | 18.06 | 18.36 | 18.04 | 18.13 | 17.94 | 11,800 |
Nov 27, 2023 | 18.20 | 18.39 | 18.00 | 18.12 | 17.93 | 29,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |