Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 17.60 | 17.99 | 17.60 | 17.83 | 17.83 | 190,100 |
Apr 17, 2024 | 18.19 | 18.19 | 17.70 | 17.73 | 17.73 | 332,400 |
Apr 16, 2024 | 17.80 | 18.11 | 17.67 | 18.01 | 18.01 | 173,300 |
Apr 16, 2024 | 0.25 Dividend | |||||
Apr 15, 2024 | 18.63 | 18.79 | 18.07 | 18.35 | 18.10 | 277,500 |
Apr 12, 2024 | 18.01 | 18.51 | 18.01 | 18.51 | 18.26 | 172,400 |
Apr 11, 2024 | 18.58 | 18.58 | 17.92 | 18.32 | 18.07 | 146,800 |
Apr 10, 2024 | 19.30 | 19.30 | 18.11 | 18.33 | 18.08 | 471,400 |
Apr 09, 2024 | 18.94 | 19.75 | 18.84 | 19.70 | 19.43 | 325,400 |
Apr 08, 2024 | 18.36 | 19.02 | 18.36 | 18.75 | 18.49 | 173,200 |
Apr 05, 2024 | 17.89 | 18.42 | 17.71 | 18.38 | 18.13 | 187,200 |
Apr 04, 2024 | 18.61 | 18.82 | 18.03 | 18.18 | 17.93 | 390,200 |
Apr 03, 2024 | 18.33 | 18.61 | 18.18 | 18.31 | 18.06 | 226,700 |
Apr 02, 2024 | 18.35 | 18.51 | 18.00 | 18.32 | 18.07 | 390,700 |
Apr 01, 2024 | 19.30 | 19.30 | 18.40 | 18.59 | 18.34 | 182,300 |
Mar 28, 2024 | 19.22 | 19.43 | 18.96 | 19.26 | 19.00 | 205,500 |
Mar 27, 2024 | 18.47 | 19.29 | 18.47 | 19.29 | 19.03 | 298,400 |
Mar 26, 2024 | 18.80 | 18.80 | 18.22 | 18.42 | 18.17 | 112,300 |
Mar 25, 2024 | 18.64 | 18.94 | 18.50 | 18.57 | 18.32 | 108,400 |
Mar 22, 2024 | 19.39 | 19.39 | 18.61 | 18.66 | 18.41 | 170,000 |
Mar 21, 2024 | 18.99 | 19.61 | 18.97 | 19.35 | 19.09 | 288,600 |
Mar 20, 2024 | 17.78 | 19.23 | 17.76 | 18.97 | 18.71 | 209,700 |
Mar 19, 2024 | 17.96 | 18.27 | 17.90 | 17.93 | 17.69 | 167,600 |
Mar 18, 2024 | 18.15 | 18.27 | 17.74 | 18.15 | 17.90 | 202,700 |
Mar 15, 2024 | 17.96 | 18.38 | 17.89 | 18.13 | 17.88 | 613,600 |
Mar 14, 2024 | 18.41 | 18.42 | 17.69 | 17.94 | 17.70 | 360,000 |
Mar 13, 2024 | 18.06 | 19.25 | 18.06 | 18.52 | 18.27 | 273,700 |
Mar 12, 2024 | 18.35 | 18.39 | 17.99 | 18.11 | 17.86 | 172,600 |
Mar 11, 2024 | 18.54 | 18.81 | 18.23 | 18.49 | 18.24 | 144,200 |
Mar 08, 2024 | 18.87 | 18.87 | 18.43 | 18.64 | 18.39 | 206,300 |
Mar 07, 2024 | 18.86 | 18.91 | 18.37 | 18.48 | 18.23 | 171,500 |
Mar 06, 2024 | 18.42 | 19.02 | 17.81 | 18.44 | 18.19 | 341,700 |
Mar 05, 2024 | 17.30 | 18.53 | 17.29 | 18.34 | 18.09 | 422,200 |
Mar 04, 2024 | 18.81 | 19.23 | 17.45 | 17.50 | 17.26 | 478,800 |
Mar 01, 2024 | 18.52 | 18.80 | 17.86 | 18.78 | 18.52 | 211,100 |
Feb 29, 2024 | 18.88 | 19.18 | 18.60 | 18.74 | 18.48 | 137,100 |
Feb 28, 2024 | 18.15 | 18.73 | 18.15 | 18.39 | 18.14 | 137,700 |
Feb 27, 2024 | 18.73 | 18.98 | 18.39 | 18.39 | 18.14 | 220,400 |
Feb 26, 2024 | 19.00 | 19.10 | 18.34 | 18.55 | 18.30 | 262,100 |
Feb 23, 2024 | 19.10 | 19.45 | 18.77 | 19.08 | 18.82 | 199,800 |
Feb 22, 2024 | 18.97 | 19.28 | 18.64 | 19.07 | 18.81 | 220,800 |
Feb 21, 2024 | 19.24 | 19.28 | 18.87 | 19.05 | 18.79 | 154,800 |
Feb 20, 2024 | 19.22 | 19.69 | 19.17 | 19.28 | 19.02 | 182,400 |
Feb 16, 2024 | 19.06 | 19.72 | 18.82 | 19.56 | 19.29 | 272,900 |
Feb 15, 2024 | 18.52 | 19.44 | 18.30 | 19.44 | 19.18 | 366,300 |
Feb 14, 2024 | 18.43 | 18.63 | 18.11 | 18.29 | 18.04 | 235,800 |
Feb 13, 2024 | 19.00 | 19.02 | 17.77 | 18.13 | 17.88 | 460,200 |
Feb 12, 2024 | 19.32 | 20.03 | 19.27 | 19.71 | 19.44 | 405,300 |
Feb 09, 2024 | 19.28 | 19.42 | 18.68 | 19.40 | 19.14 | 501,000 |
Feb 08, 2024 | 18.98 | 19.29 | 18.61 | 19.29 | 19.03 | 315,500 |
Feb 07, 2024 | 19.53 | 19.69 | 17.79 | 18.84 | 18.58 | 495,600 |
Feb 06, 2024 | 20.96 | 21.28 | 19.44 | 19.53 | 19.26 | 474,500 |
Feb 05, 2024 | 21.19 | 21.24 | 20.75 | 20.96 | 20.67 | 253,000 |
Feb 02, 2024 | 21.30 | 21.68 | 21.16 | 21.41 | 21.12 | 454,500 |
Feb 01, 2024 | 22.98 | 23.27 | 21.03 | 21.83 | 21.53 | 607,900 |
Jan 31, 2024 | 23.86 | 24.11 | 22.76 | 22.81 | 22.50 | 350,900 |
Jan 30, 2024 | 24.57 | 24.90 | 24.50 | 24.76 | 24.42 | 129,500 |
Jan 29, 2024 | 23.96 | 24.81 | 23.96 | 24.74 | 24.40 | 198,800 |
Jan 26, 2024 | 24.95 | 24.95 | 23.26 | 23.89 | 23.56 | 292,300 |
Jan 25, 2024 | 25.78 | 25.79 | 24.87 | 25.06 | 24.72 | 218,800 |
Jan 24, 2024 | 25.74 | 25.99 | 25.16 | 25.26 | 24.92 | 197,400 |
Jan 23, 2024 | 25.88 | 25.90 | 24.97 | 25.37 | 25.02 | 155,500 |
Jan 22, 2024 | 24.88 | 25.69 | 24.88 | 25.67 | 25.32 | 291,500 |
Jan 19, 2024 | 24.32 | 24.72 | 23.77 | 24.58 | 24.25 | 221,600 |
Jan 18, 2024 | 24.20 | 24.40 | 23.88 | 24.04 | 23.71 | 181,900 |
Jan 17, 2024 | 23.86 | 24.37 | 23.86 | 24.30 | 23.97 | 147,800 |
Jan 16, 2024 | 24.81 | 25.07 | 24.37 | 24.40 | 24.07 | 172,200 |
Jan 16, 2024 | 0.25 Dividend | |||||
Jan 12, 2024 | 25.99 | 26.09 | 25.36 | 25.52 | 24.93 | 299,100 |
Jan 11, 2024 | 25.38 | 25.73 | 24.92 | 25.70 | 25.10 | 160,900 |
Jan 10, 2024 | 25.46 | 25.74 | 25.10 | 25.70 | 25.10 | 130,200 |
Jan 09, 2024 | 25.63 | 25.79 | 25.35 | 25.61 | 25.01 | 176,600 |
Jan 08, 2024 | 25.87 | 26.36 | 25.79 | 26.10 | 25.49 | 113,200 |
Jan 05, 2024 | 25.80 | 26.40 | 25.80 | 26.04 | 25.43 | 268,400 |
Jan 04, 2024 | 25.89 | 26.20 | 25.58 | 25.94 | 25.34 | 186,800 |
Jan 03, 2024 | 26.80 | 26.80 | 25.77 | 25.80 | 25.20 | 170,900 |
Jan 02, 2024 | 26.68 | 27.48 | 26.68 | 27.05 | 26.42 | 107,100 |
Dec 29, 2023 | 27.21 | 27.40 | 26.93 | 26.93 | 26.30 | 103,000 |
Dec 28, 2023 | 27.50 | 27.83 | 27.22 | 27.40 | 26.76 | 96,300 |
Dec 27, 2023 | 27.67 | 27.91 | 27.46 | 27.53 | 26.89 | 116,600 |
Dec 26, 2023 | 27.11 | 27.77 | 26.84 | 27.61 | 26.97 | 105,600 |
Dec 22, 2023 | 26.68 | 26.94 | 26.54 | 26.84 | 26.21 | 117,000 |
Dec 21, 2023 | 26.32 | 26.51 | 26.07 | 26.39 | 25.78 | 166,500 |
Dec 20, 2023 | 26.36 | 27.32 | 25.97 | 26.00 | 25.39 | 233,300 |
Dec 19, 2023 | 25.65 | 26.58 | 25.65 | 26.37 | 25.76 | 147,100 |
Dec 18, 2023 | 26.02 | 26.23 | 25.51 | 25.57 | 24.97 | 134,400 |
Dec 15, 2023 | 26.69 | 26.69 | 25.74 | 25.74 | 25.14 | 861,500 |
Dec 14, 2023 | 26.05 | 26.90 | 25.96 | 26.31 | 25.70 | 259,900 |
Dec 13, 2023 | 23.25 | 25.33 | 23.19 | 25.27 | 24.68 | 243,800 |
Dec 12, 2023 | 23.50 | 23.50 | 23.00 | 23.16 | 22.62 | 93,800 |
Dec 11, 2023 | 23.64 | 23.67 | 23.21 | 23.39 | 22.85 | 117,900 |
Dec 08, 2023 | 23.00 | 23.63 | 23.00 | 23.51 | 22.96 | 126,400 |
Dec 07, 2023 | 22.32 | 23.18 | 22.09 | 23.04 | 22.50 | 109,400 |
Dec 06, 2023 | 22.25 | 23.10 | 21.95 | 22.12 | 21.60 | 143,900 |
Dec 05, 2023 | 22.41 | 22.49 | 21.93 | 22.01 | 21.50 | 106,900 |
Dec 04, 2023 | 21.77 | 22.65 | 20.98 | 22.60 | 22.07 | 134,700 |
Dec 01, 2023 | 20.00 | 21.93 | 19.90 | 21.87 | 21.36 | 149,600 |
Nov 30, 2023 | 20.64 | 20.64 | 20.04 | 20.10 | 19.63 | 92,300 |
Nov 29, 2023 | 20.32 | 20.82 | 20.32 | 20.48 | 20.00 | 129,700 |
Nov 28, 2023 | 20.21 | 20.22 | 19.82 | 20.00 | 19.53 | 69,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |