Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.96 | 18.96 | 17.80 | 18.09 | 18.09 | 141,100 |
Apr 24, 2024 | 18.43 | 18.66 | 18.10 | 18.62 | 18.62 | 114,100 |
Apr 23, 2024 | 18.14 | 18.92 | 18.07 | 18.63 | 18.63 | 164,100 |
Apr 22, 2024 | 18.18 | 18.36 | 18.04 | 18.12 | 18.12 | 187,200 |
Apr 19, 2024 | 17.47 | 18.18 | 17.38 | 18.17 | 18.17 | 164,400 |
Apr 18, 2024 | 17.35 | 17.71 | 17.35 | 17.55 | 17.55 | 150,300 |
Apr 17, 2024 | 17.30 | 17.59 | 17.19 | 17.34 | 17.34 | 170,100 |
Apr 16, 2024 | 17.14 | 17.24 | 16.91 | 17.12 | 17.12 | 176,600 |
Apr 15, 2024 | 17.31 | 17.55 | 17.16 | 17.27 | 17.27 | 149,000 |
Apr 12, 2024 | 17.22 | 17.35 | 17.15 | 17.31 | 17.31 | 123,500 |
Apr 11, 2024 | 17.49 | 17.49 | 17.15 | 17.28 | 17.28 | 128,600 |
Apr 10, 2024 | 17.81 | 17.81 | 17.02 | 17.33 | 17.33 | 162,000 |
Apr 09, 2024 | 18.36 | 18.47 | 18.18 | 18.32 | 18.32 | 76,000 |
Apr 08, 2024 | 18.00 | 18.52 | 17.94 | 18.22 | 18.22 | 90,100 |
Apr 05, 2024 | 18.26 | 18.26 | 18.01 | 18.03 | 18.03 | 101,800 |
Apr 04, 2024 | 18.72 | 18.85 | 18.32 | 18.33 | 18.33 | 127,100 |
Apr 03, 2024 | 18.49 | 18.71 | 18.38 | 18.47 | 18.47 | 161,000 |
Apr 02, 2024 | 18.70 | 18.93 | 18.40 | 18.58 | 18.58 | 150,000 |
Apr 01, 2024 | 19.49 | 19.49 | 18.80 | 18.98 | 18.98 | 224,600 |
Mar 28, 2024 | 19.26 | 19.43 | 19.06 | 19.39 | 19.39 | 227,500 |
Mar 27, 2024 | 18.35 | 19.17 | 18.33 | 19.17 | 19.17 | 112,600 |
Mar 26, 2024 | 18.42 | 18.52 | 18.26 | 18.27 | 18.27 | 93,300 |
Mar 25, 2024 | 18.28 | 18.54 | 18.26 | 18.43 | 18.43 | 89,100 |
Mar 22, 2024 | 18.72 | 18.72 | 18.25 | 18.30 | 18.30 | 116,700 |
Mar 21, 2024 | 18.63 | 18.87 | 18.50 | 18.60 | 18.60 | 187,300 |
Mar 20, 2024 | 18.00 | 18.70 | 17.96 | 18.48 | 18.48 | 358,100 |
Mar 19, 2024 | 17.87 | 18.09 | 17.87 | 17.99 | 17.99 | 153,700 |
Mar 18, 2024 | 18.39 | 18.39 | 17.84 | 17.88 | 17.88 | 176,400 |
Mar 15, 2024 | 18.25 | 18.70 | 18.25 | 18.38 | 18.38 | 675,400 |
Mar 14, 2024 | 18.75 | 18.75 | 18.17 | 18.27 | 18.27 | 142,900 |
Mar 13, 2024 | 18.76 | 19.10 | 18.67 | 18.83 | 18.83 | 93,800 |
Mar 12, 2024 | 19.12 | 19.13 | 18.79 | 18.84 | 18.84 | 155,300 |
Mar 11, 2024 | 19.12 | 19.40 | 19.06 | 19.21 | 19.21 | 100,400 |
Mar 08, 2024 | 19.46 | 19.46 | 19.17 | 19.18 | 19.18 | 115,000 |
Mar 07, 2024 | 19.60 | 19.75 | 19.14 | 19.17 | 19.17 | 136,400 |
Mar 06, 2024 | 19.29 | 19.68 | 18.86 | 19.33 | 19.33 | 157,000 |
Mar 05, 2024 | 18.46 | 19.43 | 18.46 | 19.29 | 19.29 | 162,100 |
Mar 04, 2024 | 18.58 | 19.02 | 18.53 | 18.59 | 18.59 | 234,400 |
Mar 01, 2024 | 18.21 | 18.39 | 17.80 | 18.39 | 18.39 | 146,500 |
Feb 29, 2024 | 18.55 | 18.85 | 18.24 | 18.35 | 18.35 | 207,400 |
Feb 28, 2024 | 18.16 | 18.36 | 18.00 | 18.21 | 18.21 | 173,100 |
Feb 27, 2024 | 18.29 | 18.56 | 18.14 | 18.25 | 18.25 | 175,400 |
Feb 26, 2024 | 18.50 | 18.68 | 18.02 | 18.16 | 18.16 | 225,500 |
Feb 23, 2024 | 18.40 | 18.75 | 18.16 | 18.58 | 18.58 | 182,500 |
Feb 22, 2024 | 18.42 | 18.73 | 18.14 | 18.33 | 18.33 | 206,700 |
Feb 21, 2024 | 18.51 | 18.68 | 18.23 | 18.50 | 18.50 | 199,400 |
Feb 20, 2024 | 18.57 | 18.92 | 18.37 | 18.52 | 18.52 | 174,500 |
Feb 16, 2024 | 18.92 | 19.07 | 18.65 | 18.76 | 18.76 | 177,800 |
Feb 15, 2024 | 18.35 | 19.10 | 18.16 | 19.00 | 19.00 | 185,300 |
Feb 14, 2024 | 18.26 | 18.35 | 17.95 | 18.18 | 18.18 | 247,300 |
Feb 13, 2024 | 18.18 | 18.33 | 17.80 | 18.01 | 18.01 | 461,000 |
Feb 12, 2024 | 18.32 | 19.00 | 18.32 | 18.76 | 18.76 | 156,800 |
Feb 09, 2024 | 18.11 | 18.41 | 17.72 | 18.40 | 18.40 | 182,500 |
Feb 08, 2024 | 18.03 | 18.15 | 17.86 | 18.07 | 18.07 | 121,900 |
Feb 07, 2024 | 18.44 | 18.46 | 17.82 | 18.08 | 18.08 | 171,500 |
Feb 07, 2024 | 0.23 Dividend | |||||
Feb 06, 2024 | 18.56 | 18.80 | 18.52 | 18.63 | 18.40 | 127,800 |
Feb 05, 2024 | 18.88 | 18.92 | 18.41 | 18.57 | 18.34 | 137,300 |
Feb 02, 2024 | 18.76 | 19.33 | 18.76 | 19.07 | 18.83 | 196,000 |
Feb 01, 2024 | 20.30 | 20.55 | 19.07 | 19.12 | 18.88 | 372,600 |
Jan 31, 2024 | 19.90 | 20.47 | 19.75 | 20.15 | 19.90 | 647,600 |
Jan 30, 2024 | 20.70 | 20.90 | 20.28 | 20.28 | 20.03 | 231,400 |
Jan 29, 2024 | 20.49 | 20.76 | 20.39 | 20.70 | 20.44 | 173,800 |
Jan 26, 2024 | 20.48 | 20.71 | 20.15 | 20.58 | 20.33 | 291,700 |
Jan 25, 2024 | 20.88 | 21.28 | 20.02 | 20.58 | 20.33 | 271,200 |
Jan 24, 2024 | 20.82 | 21.01 | 20.69 | 20.96 | 20.70 | 158,600 |
Jan 23, 2024 | 21.04 | 21.26 | 20.56 | 20.61 | 20.36 | 111,600 |
Jan 22, 2024 | 20.67 | 20.94 | 20.54 | 20.92 | 20.66 | 158,800 |
Jan 19, 2024 | 20.47 | 20.57 | 20.12 | 20.50 | 20.25 | 116,100 |
Jan 18, 2024 | 20.36 | 20.51 | 20.13 | 20.31 | 20.06 | 139,000 |
Jan 17, 2024 | 20.11 | 20.36 | 19.96 | 20.30 | 20.05 | 209,100 |
Jan 16, 2024 | 19.95 | 20.53 | 19.23 | 20.16 | 19.91 | 165,100 |
Jan 12, 2024 | 20.42 | 20.54 | 20.08 | 20.30 | 20.05 | 122,500 |
Jan 11, 2024 | 20.10 | 20.24 | 19.76 | 20.23 | 19.98 | 392,100 |
Jan 10, 2024 | 20.12 | 20.25 | 19.94 | 20.25 | 20.00 | 104,900 |
Jan 09, 2024 | 20.37 | 20.46 | 20.15 | 20.23 | 19.98 | 96,300 |
Jan 08, 2024 | 20.51 | 20.70 | 20.31 | 20.58 | 20.33 | 118,100 |
Jan 05, 2024 | 20.42 | 20.76 | 20.38 | 20.63 | 20.38 | 200,500 |
Jan 04, 2024 | 20.57 | 20.76 | 20.41 | 20.46 | 20.21 | 125,400 |
Jan 03, 2024 | 21.10 | 21.10 | 20.46 | 20.50 | 20.25 | 148,700 |
Jan 02, 2024 | 21.29 | 21.67 | 21.04 | 21.15 | 20.89 | 167,600 |
Dec 29, 2023 | 21.82 | 22.05 | 21.18 | 21.39 | 21.13 | 131,400 |
Dec 28, 2023 | 21.85 | 22.09 | 21.77 | 21.94 | 21.67 | 85,100 |
Dec 27, 2023 | 21.96 | 22.02 | 21.61 | 21.92 | 21.65 | 150,300 |
Dec 26, 2023 | 21.60 | 21.92 | 21.46 | 21.85 | 21.58 | 163,600 |
Dec 22, 2023 | 21.65 | 21.69 | 21.42 | 21.50 | 21.23 | 112,400 |
Dec 21, 2023 | 21.30 | 21.43 | 21.00 | 21.41 | 21.15 | 209,600 |
Dec 20, 2023 | 21.31 | 21.90 | 21.11 | 21.12 | 20.86 | 240,100 |
Dec 19, 2023 | 21.29 | 21.75 | 21.17 | 21.48 | 21.21 | 169,100 |
Dec 18, 2023 | 21.72 | 21.74 | 21.16 | 21.23 | 20.97 | 221,000 |
Dec 15, 2023 | 22.33 | 22.33 | 21.52 | 21.56 | 21.29 | 863,000 |
Dec 14, 2023 | 21.64 | 22.55 | 21.64 | 22.04 | 21.77 | 256,200 |
Dec 13, 2023 | 20.28 | 21.46 | 20.01 | 21.46 | 21.20 | 358,200 |
Dec 12, 2023 | 20.30 | 20.66 | 20.11 | 20.31 | 20.06 | 177,100 |
Dec 11, 2023 | 20.08 | 20.34 | 20.04 | 20.22 | 19.97 | 196,900 |
Dec 08, 2023 | 19.94 | 20.36 | 19.78 | 20.11 | 19.86 | 149,500 |
Dec 07, 2023 | 19.30 | 20.06 | 19.27 | 19.80 | 19.56 | 228,500 |
Dec 06, 2023 | 19.06 | 20.06 | 19.06 | 19.20 | 18.96 | 216,700 |
Dec 05, 2023 | 18.97 | 19.15 | 18.80 | 18.98 | 18.75 | 137,500 |
Dec 04, 2023 | 18.69 | 19.20 | 18.47 | 18.99 | 18.76 | 170,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |