Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19.65 | 19.85 | 19.23 | 19.66 | 19.66 | 118,388 |
Apr 18, 2024 | 18.80 | 19.21 | 18.71 | 18.95 | 18.95 | 219,700 |
Apr 17, 2024 | 18.94 | 19.03 | 18.74 | 18.79 | 18.79 | 151,600 |
Apr 16, 2024 | 18.96 | 18.96 | 18.57 | 18.68 | 18.68 | 127,300 |
Apr 15, 2024 | 19.33 | 19.57 | 18.96 | 19.09 | 19.09 | 128,100 |
Apr 12, 2024 | 19.34 | 19.48 | 19.20 | 19.30 | 19.30 | 111,600 |
Apr 11, 2024 | 19.41 | 19.56 | 19.35 | 19.53 | 19.53 | 211,100 |
Apr 10, 2024 | 19.63 | 19.83 | 19.07 | 19.35 | 19.35 | 218,100 |
Apr 09, 2024 | 19.98 | 20.26 | 19.89 | 20.19 | 20.19 | 98,800 |
Apr 08, 2024 | 19.92 | 19.98 | 19.70 | 19.93 | 19.93 | 110,300 |
Apr 05, 2024 | 19.78 | 20.02 | 19.58 | 19.77 | 19.77 | 131,200 |
Apr 04, 2024 | 20.41 | 20.51 | 19.85 | 19.88 | 19.88 | 124,900 |
Apr 03, 2024 | 19.80 | 20.22 | 19.80 | 20.15 | 20.15 | 131,500 |
Apr 02, 2024 | 20.01 | 20.03 | 19.74 | 19.97 | 19.97 | 191,700 |
Apr 01, 2024 | 20.63 | 20.63 | 20.16 | 20.18 | 20.18 | 263,700 |
Mar 28, 2024 | 20.61 | 20.71 | 20.39 | 20.59 | 20.59 | 230,500 |
Mar 27, 2024 | 20.16 | 20.59 | 20.16 | 20.57 | 20.57 | 191,300 |
Mar 26, 2024 | 20.61 | 20.62 | 19.89 | 19.90 | 19.90 | 201,100 |
Mar 25, 2024 | 20.52 | 20.70 | 20.47 | 20.49 | 20.49 | 121,000 |
Mar 22, 2024 | 20.89 | 20.99 | 20.40 | 20.43 | 20.43 | 175,700 |
Mar 21, 2024 | 20.63 | 20.99 | 20.63 | 20.77 | 20.77 | 317,900 |
Mar 20, 2024 | 19.76 | 20.56 | 19.74 | 20.49 | 20.49 | 243,300 |
Mar 19, 2024 | 19.34 | 19.95 | 19.28 | 19.87 | 19.87 | 176,200 |
Mar 18, 2024 | 19.47 | 19.76 | 19.29 | 19.48 | 19.48 | 241,700 |
Mar 15, 2024 | 18.64 | 19.90 | 18.64 | 19.55 | 19.55 | 866,600 |
Mar 14, 2024 | 19.05 | 19.22 | 18.63 | 18.81 | 18.81 | 245,800 |
Mar 13, 2024 | 19.10 | 19.36 | 19.10 | 19.21 | 19.21 | 176,800 |
Mar 12, 2024 | 19.14 | 19.36 | 18.95 | 19.20 | 19.20 | 137,100 |
Mar 11, 2024 | 19.14 | 19.24 | 18.98 | 19.23 | 19.23 | 128,000 |
Mar 08, 2024 | 19.32 | 19.54 | 19.24 | 19.33 | 19.33 | 119,800 |
Mar 07, 2024 | 19.10 | 19.30 | 19.03 | 19.15 | 19.15 | 121,900 |
Mar 06, 2024 | 19.18 | 19.18 | 18.82 | 18.87 | 18.87 | 124,100 |
Mar 05, 2024 | 19.00 | 19.40 | 18.95 | 18.97 | 18.97 | 147,400 |
Mar 04, 2024 | 19.44 | 19.49 | 19.15 | 19.16 | 19.16 | 129,500 |
Mar 01, 2024 | 19.35 | 19.43 | 19.00 | 19.41 | 19.41 | 192,700 |
Feb 29, 2024 | 19.37 | 19.56 | 19.15 | 19.41 | 19.41 | 181,400 |
Feb 28, 2024 | 19.18 | 19.30 | 18.96 | 19.01 | 19.01 | 106,100 |
Feb 27, 2024 | 19.41 | 19.65 | 19.32 | 19.39 | 19.39 | 150,500 |
Feb 26, 2024 | 19.07 | 19.33 | 18.89 | 19.24 | 19.24 | 225,900 |
Feb 23, 2024 | 19.03 | 19.38 | 19.00 | 19.22 | 19.22 | 249,900 |
Feb 22, 2024 | 19.44 | 19.45 | 18.94 | 19.10 | 19.10 | 183,800 |
Feb 21, 2024 | 19.69 | 19.76 | 19.28 | 19.47 | 19.47 | 166,300 |
Feb 20, 2024 | 19.72 | 20.01 | 19.64 | 19.83 | 19.83 | 195,300 |
Feb 16, 2024 | 20.39 | 20.39 | 19.99 | 20.12 | 20.12 | 289,300 |
Feb 16, 2024 | 0.3 Dividend | |||||
Feb 15, 2024 | 20.10 | 20.83 | 20.06 | 20.81 | 20.51 | 257,600 |
Feb 14, 2024 | 19.80 | 20.08 | 19.60 | 19.95 | 19.66 | 211,300 |
Feb 13, 2024 | 19.88 | 20.04 | 19.25 | 19.49 | 19.21 | 260,700 |
Feb 12, 2024 | 20.10 | 20.83 | 20.04 | 20.74 | 20.44 | 232,200 |
Feb 09, 2024 | 20.40 | 20.40 | 19.77 | 20.16 | 19.87 | 227,900 |
Feb 08, 2024 | 20.38 | 20.51 | 20.22 | 20.42 | 20.13 | 199,000 |
Feb 07, 2024 | 20.90 | 20.95 | 20.35 | 20.39 | 20.10 | 229,000 |
Feb 06, 2024 | 20.28 | 21.05 | 20.28 | 20.84 | 20.54 | 257,400 |
Feb 05, 2024 | 20.39 | 20.59 | 20.10 | 20.40 | 20.11 | 264,800 |
Feb 02, 2024 | 20.01 | 21.05 | 19.87 | 20.80 | 20.50 | 315,400 |
Feb 01, 2024 | 19.81 | 20.70 | 19.50 | 20.41 | 20.12 | 524,500 |
Jan 31, 2024 | 19.74 | 19.74 | 18.87 | 18.91 | 18.64 | 325,400 |
Jan 30, 2024 | 19.97 | 20.09 | 19.68 | 19.69 | 19.41 | 184,000 |
Jan 29, 2024 | 20.08 | 20.26 | 19.81 | 20.14 | 19.85 | 209,200 |
Jan 26, 2024 | 20.20 | 20.35 | 19.96 | 20.01 | 19.72 | 192,200 |
Jan 25, 2024 | 20.18 | 20.21 | 19.83 | 20.01 | 19.72 | 192,700 |
Jan 24, 2024 | 20.35 | 20.36 | 19.75 | 19.83 | 19.54 | 210,100 |
Jan 23, 2024 | 20.37 | 20.44 | 19.91 | 20.00 | 19.71 | 183,400 |
Jan 22, 2024 | 19.66 | 20.21 | 19.66 | 20.18 | 19.89 | 269,200 |
Jan 19, 2024 | 19.16 | 19.40 | 18.83 | 19.38 | 19.10 | 202,000 |
Jan 18, 2024 | 19.43 | 19.43 | 18.93 | 19.05 | 18.78 | 239,300 |
Jan 17, 2024 | 19.34 | 19.55 | 19.01 | 19.19 | 18.91 | 116,600 |
Jan 16, 2024 | 19.80 | 19.89 | 19.57 | 19.58 | 19.30 | 171,900 |
Jan 12, 2024 | 20.43 | 20.51 | 19.96 | 20.05 | 19.76 | 109,400 |
Jan 11, 2024 | 20.13 | 20.24 | 19.72 | 20.08 | 19.79 | 252,400 |
Jan 10, 2024 | 20.15 | 20.28 | 20.00 | 20.25 | 19.96 | 136,700 |
Jan 09, 2024 | 20.15 | 20.39 | 19.81 | 20.27 | 19.98 | 197,600 |
Jan 08, 2024 | 20.52 | 20.67 | 20.42 | 20.48 | 20.18 | 233,500 |
Jan 05, 2024 | 20.35 | 20.73 | 20.09 | 20.46 | 20.17 | 173,900 |
Jan 04, 2024 | 20.60 | 20.71 | 20.36 | 20.45 | 20.16 | 206,100 |
Jan 03, 2024 | 21.33 | 21.33 | 20.45 | 20.48 | 20.18 | 220,200 |
Jan 02, 2024 | 21.36 | 21.62 | 21.21 | 21.50 | 21.19 | 357,300 |
Dec 29, 2023 | 21.66 | 21.97 | 21.38 | 21.45 | 21.14 | 212,100 |
Dec 28, 2023 | 21.50 | 21.84 | 21.50 | 21.67 | 21.36 | 164,800 |
Dec 27, 2023 | 21.46 | 21.86 | 21.39 | 21.68 | 21.37 | 218,100 |
Dec 26, 2023 | 21.03 | 21.58 | 20.89 | 21.48 | 21.17 | 153,600 |
Dec 22, 2023 | 20.56 | 21.01 | 20.44 | 21.00 | 20.70 | 188,100 |
Dec 21, 2023 | 20.19 | 20.34 | 19.94 | 20.31 | 20.02 | 125,000 |
Dec 20, 2023 | 20.16 | 20.72 | 19.83 | 20.05 | 19.76 | 273,300 |
Dec 19, 2023 | 19.49 | 20.31 | 19.49 | 20.31 | 20.02 | 339,300 |
Dec 18, 2023 | 19.51 | 19.57 | 19.11 | 19.34 | 19.06 | 310,200 |
Dec 15, 2023 | 20.09 | 20.09 | 19.43 | 19.46 | 19.18 | 1,119,100 |
Dec 14, 2023 | 19.99 | 20.51 | 19.66 | 19.84 | 19.55 | 292,500 |
Dec 13, 2023 | 18.72 | 19.62 | 18.38 | 19.51 | 19.23 | 460,700 |
Dec 12, 2023 | 18.77 | 19.09 | 18.57 | 18.74 | 18.47 | 238,700 |
Dec 11, 2023 | 18.45 | 18.76 | 18.43 | 18.72 | 18.45 | 267,900 |
Dec 08, 2023 | 18.45 | 18.70 | 18.34 | 18.43 | 18.16 | 166,700 |
Dec 07, 2023 | 18.35 | 18.58 | 18.26 | 18.53 | 18.26 | 189,100 |
Dec 06, 2023 | 19.00 | 19.24 | 18.29 | 18.43 | 18.16 | 221,900 |
Dec 05, 2023 | 19.20 | 19.20 | 18.37 | 18.90 | 18.63 | 321,700 |
Dec 04, 2023 | 18.68 | 19.26 | 18.68 | 19.17 | 18.89 | 217,100 |
Dec 01, 2023 | 18.23 | 18.87 | 18.11 | 18.81 | 18.54 | 269,900 |
Nov 30, 2023 | 18.31 | 18.36 | 18.05 | 18.29 | 18.03 | 335,300 |
Nov 29, 2023 | 18.03 | 18.35 | 17.99 | 18.21 | 17.95 | 203,900 |
Nov 28, 2023 | 17.80 | 18.06 | 17.60 | 17.82 | 17.56 | 178,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |