Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.35 | 18.89 | 18.33 | 18.77 | 18.77 | 1,299,449 |
Apr 22, 2024 | 18.10 | 18.39 | 18.01 | 18.28 | 18.28 | 3,083,400 |
Apr 19, 2024 | 17.83 | 17.98 | 17.67 | 17.84 | 17.84 | 1,901,400 |
Apr 18, 2024 | 18.24 | 18.30 | 17.75 | 17.84 | 17.84 | 2,166,300 |
Apr 17, 2024 | 18.18 | 18.44 | 18.05 | 18.11 | 18.11 | 1,999,000 |
Apr 16, 2024 | 18.27 | 18.27 | 17.80 | 18.06 | 18.06 | 2,652,700 |
Apr 15, 2024 | 18.79 | 19.15 | 18.30 | 18.35 | 18.35 | 3,112,600 |
Apr 12, 2024 | 19.15 | 19.25 | 18.67 | 18.74 | 18.74 | 2,994,000 |
Apr 11, 2024 | 19.06 | 19.33 | 18.85 | 19.24 | 19.24 | 11,218,700 |
Apr 10, 2024 | 19.48 | 19.79 | 19.19 | 19.59 | 19.59 | 3,046,000 |
Apr 09, 2024 | 19.63 | 19.92 | 19.42 | 19.60 | 19.60 | 3,940,100 |
Apr 08, 2024 | 19.46 | 20.19 | 19.34 | 19.55 | 19.55 | 4,574,800 |
Apr 05, 2024 | 18.86 | 19.56 | 18.81 | 19.12 | 19.12 | 5,351,800 |
Apr 04, 2024 | 19.11 | 19.34 | 18.93 | 19.05 | 19.05 | 5,212,600 |
Apr 03, 2024 | 18.59 | 19.11 | 18.10 | 19.01 | 19.01 | 4,034,300 |
Apr 02, 2024 | 18.57 | 18.83 | 18.30 | 18.55 | 18.55 | 3,706,400 |
Apr 01, 2024 | 17.71 | 18.48 | 17.66 | 18.42 | 18.42 | 3,791,300 |
Mar 28, 2024 | 18.28 | 18.30 | 17.49 | 17.53 | 17.53 | 3,344,700 |
Mar 27, 2024 | 18.00 | 18.34 | 17.86 | 18.30 | 18.30 | 2,507,800 |
Mar 26, 2024 | 18.45 | 18.46 | 18.10 | 18.15 | 18.15 | 1,732,600 |
Mar 25, 2024 | 18.62 | 18.84 | 18.31 | 18.34 | 18.34 | 3,786,700 |
Mar 22, 2024 | 18.75 | 18.75 | 18.31 | 18.57 | 18.57 | 2,305,200 |
Mar 21, 2024 | 19.25 | 19.27 | 18.75 | 18.78 | 18.78 | 1,370,600 |
Mar 20, 2024 | 19.31 | 19.40 | 18.94 | 19.30 | 19.30 | 2,751,000 |
Mar 19, 2024 | 18.94 | 19.14 | 18.76 | 19.10 | 19.10 | 2,542,000 |
Mar 18, 2024 | 19.39 | 19.39 | 18.92 | 19.12 | 19.12 | 3,061,400 |
Mar 15, 2024 | 19.56 | 19.56 | 18.87 | 19.21 | 19.21 | 6,109,200 |
Mar 14, 2024 | 20.16 | 20.20 | 19.35 | 19.60 | 19.60 | 6,142,300 |
Mar 13, 2024 | 20.17 | 20.88 | 19.47 | 20.69 | 20.69 | 6,836,100 |
Mar 12, 2024 | 19.05 | 21.32 | 18.65 | 20.79 | 20.79 | 15,050,100 |
Mar 11, 2024 | 17.23 | 17.63 | 17.23 | 17.50 | 17.50 | 4,385,100 |
Mar 08, 2024 | 16.89 | 17.23 | 16.78 | 16.97 | 16.97 | 3,491,700 |
Mar 07, 2024 | 16.77 | 17.04 | 16.42 | 16.98 | 16.98 | 3,013,200 |
Mar 06, 2024 | 16.13 | 16.87 | 16.13 | 16.78 | 16.78 | 4,955,700 |
Mar 05, 2024 | 15.82 | 15.94 | 15.54 | 15.85 | 15.85 | 2,614,800 |
Mar 04, 2024 | 16.26 | 16.40 | 15.93 | 15.98 | 15.98 | 3,141,800 |
Mar 01, 2024 | 15.88 | 16.38 | 15.78 | 16.34 | 16.34 | 3,747,100 |
Feb 29, 2024 | 15.44 | 15.73 | 15.37 | 15.65 | 15.65 | 2,866,700 |
Feb 28, 2024 | 15.23 | 15.57 | 15.15 | 15.37 | 15.37 | 2,019,900 |
Feb 27, 2024 | 15.31 | 15.69 | 15.26 | 15.60 | 15.60 | 1,371,900 |
Feb 26, 2024 | 14.88 | 15.37 | 14.80 | 15.21 | 15.21 | 3,095,000 |
Feb 23, 2024 | 15.04 | 15.18 | 14.77 | 15.00 | 15.00 | 2,810,200 |
Feb 22, 2024 | 14.98 | 15.15 | 14.80 | 15.03 | 15.03 | 2,919,900 |
Feb 21, 2024 | 15.11 | 15.28 | 14.80 | 14.81 | 14.81 | 2,933,500 |
Feb 20, 2024 | 14.71 | 14.82 | 14.50 | 14.82 | 14.82 | 3,302,700 |
Feb 16, 2024 | 15.01 | 15.19 | 14.85 | 14.87 | 14.87 | 2,016,200 |
Feb 15, 2024 | 14.68 | 15.04 | 14.68 | 14.88 | 14.88 | 3,410,800 |
Feb 14, 2024 | 14.68 | 14.89 | 14.51 | 14.73 | 14.73 | 1,723,800 |
Feb 13, 2024 | 14.49 | 14.78 | 14.26 | 14.32 | 14.32 | 1,262,400 |
Feb 12, 2024 | 14.58 | 15.07 | 14.44 | 14.91 | 14.91 | 1,529,300 |
Feb 09, 2024 | 14.31 | 14.45 | 13.95 | 14.43 | 14.43 | 2,589,500 |
Feb 08, 2024 | 14.56 | 14.69 | 14.19 | 14.30 | 14.30 | 5,351,500 |
Feb 07, 2024 | 14.43 | 14.90 | 14.23 | 14.75 | 14.75 | 3,381,800 |
Feb 06, 2024 | 14.32 | 15.15 | 14.04 | 14.86 | 14.86 | 5,090,700 |
Feb 05, 2024 | 14.19 | 14.22 | 13.62 | 13.69 | 13.69 | 2,183,800 |
Feb 02, 2024 | 14.28 | 14.51 | 13.93 | 14.00 | 14.00 | 3,383,600 |
Feb 01, 2024 | 14.19 | 14.53 | 14.07 | 14.47 | 14.47 | 2,322,200 |
Jan 31, 2024 | 13.39 | 14.23 | 13.29 | 13.91 | 13.91 | 2,925,900 |
Jan 30, 2024 | 13.65 | 13.81 | 13.47 | 13.58 | 13.58 | 1,724,600 |
Jan 29, 2024 | 13.94 | 14.03 | 13.64 | 14.00 | 14.00 | 1,710,600 |
Jan 26, 2024 | 13.94 | 14.25 | 13.82 | 13.92 | 13.92 | 2,068,600 |
Jan 25, 2024 | 14.05 | 14.59 | 13.91 | 14.13 | 14.13 | 3,175,200 |
Jan 24, 2024 | 14.02 | 14.18 | 13.75 | 13.94 | 13.94 | 4,564,200 |
Jan 23, 2024 | 13.71 | 13.71 | 13.07 | 13.42 | 13.42 | 3,712,900 |
Jan 22, 2024 | 12.81 | 13.24 | 12.57 | 13.01 | 13.01 | 4,502,800 |
Jan 19, 2024 | 13.71 | 13.75 | 13.10 | 13.42 | 13.42 | 5,595,000 |
Jan 18, 2024 | 13.92 | 14.19 | 13.67 | 13.82 | 13.82 | 3,051,900 |
Jan 17, 2024 | 13.67 | 14.02 | 13.58 | 13.86 | 13.86 | 3,069,200 |
Jan 16, 2024 | 14.80 | 14.83 | 14.24 | 14.30 | 14.30 | 3,480,900 |
Jan 12, 2024 | 15.08 | 15.19 | 14.98 | 15.00 | 15.00 | 1,718,400 |
Jan 11, 2024 | 15.22 | 15.33 | 14.86 | 15.09 | 15.09 | 3,094,000 |
Jan 10, 2024 | 14.98 | 15.12 | 14.78 | 14.89 | 14.89 | 1,694,000 |
Jan 09, 2024 | 14.80 | 15.15 | 14.76 | 14.91 | 14.91 | 1,915,100 |
Jan 08, 2024 | 15.00 | 15.13 | 14.91 | 15.07 | 15.07 | 3,957,400 |
Jan 05, 2024 | 15.45 | 15.60 | 15.22 | 15.23 | 15.23 | 1,611,200 |
Jan 04, 2024 | 15.53 | 15.62 | 15.35 | 15.46 | 15.46 | 811,600 |
Jan 03, 2024 | 15.30 | 15.69 | 15.23 | 15.59 | 15.59 | 1,159,400 |
Jan 02, 2024 | 16.02 | 16.18 | 15.52 | 15.64 | 15.64 | 2,069,000 |
Dec 29, 2023 | 16.32 | 16.67 | 16.10 | 16.61 | 16.61 | 1,815,000 |
Dec 28, 2023 | 16.55 | 16.73 | 16.26 | 16.32 | 16.32 | 2,699,100 |
Dec 27, 2023 | 15.91 | 16.27 | 15.80 | 16.27 | 16.27 | 2,453,900 |
Dec 26, 2023 | 15.96 | 16.15 | 15.70 | 15.76 | 15.76 | 1,759,100 |
Dec 22, 2023 | 15.78 | 15.88 | 15.50 | 15.81 | 15.81 | 1,905,400 |
Dec 21, 2023 | 15.65 | 16.10 | 15.59 | 15.87 | 15.87 | 2,026,200 |
Dec 20, 2023 | 15.75 | 16.08 | 15.69 | 15.85 | 15.85 | 2,392,700 |
Dec 19, 2023 | 15.43 | 16.13 | 15.29 | 16.01 | 16.01 | 2,096,100 |
Dec 18, 2023 | 16.11 | 16.11 | 15.19 | 15.22 | 15.22 | 2,232,500 |
Dec 15, 2023 | 15.98 | 16.31 | 15.84 | 16.02 | 16.02 | 3,074,700 |
Dec 14, 2023 | 15.55 | 15.85 | 15.24 | 15.68 | 15.68 | 4,241,500 |
Dec 13, 2023 | 15.38 | 15.78 | 14.97 | 15.74 | 15.74 | 5,608,400 |
Dec 12, 2023 | 15.27 | 15.49 | 15.04 | 15.34 | 15.34 | 2,421,600 |
Dec 11, 2023 | 15.07 | 15.25 | 14.90 | 15.15 | 15.15 | 2,732,100 |
Dec 08, 2023 | 15.10 | 15.20 | 14.96 | 15.20 | 15.20 | 4,458,200 |
Dec 07, 2023 | 15.30 | 15.83 | 15.21 | 15.24 | 15.24 | 2,681,800 |
Dec 06, 2023 | 14.87 | 15.28 | 14.80 | 15.08 | 15.08 | 1,929,400 |
Dec 05, 2023 | 14.01 | 14.79 | 14.00 | 14.63 | 14.63 | 2,948,400 |
Dec 04, 2023 | 15.68 | 15.80 | 13.98 | 14.11 | 14.11 | 6,183,700 |
Dec 04, 2023 | 0.18 Dividend | |||||
Dec 01, 2023 | 16.36 | 16.42 | 15.85 | 16.15 | 15.97 | 1,777,700 |
Nov 30, 2023 | 16.59 | 16.71 | 15.91 | 16.53 | 16.35 | 4,283,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |