Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.91 | 18.54 | 17.91 | 18.32 | 18.32 | 35,800 |
Apr 18, 2024 | 18.08 | 18.31 | 17.90 | 18.06 | 18.06 | 35,900 |
Apr 17, 2024 | 18.37 | 18.69 | 17.92 | 18.18 | 18.18 | 56,400 |
Apr 16, 2024 | 18.23 | 18.79 | 17.85 | 18.15 | 18.15 | 89,500 |
Apr 15, 2024 | 17.94 | 18.78 | 17.86 | 18.46 | 18.46 | 138,300 |
Apr 12, 2024 | 20.45 | 20.90 | 17.78 | 18.40 | 18.40 | 162,500 |
Apr 11, 2024 | 19.93 | 20.98 | 19.75 | 20.98 | 20.98 | 87,600 |
Apr 10, 2024 | 21.18 | 21.40 | 20.12 | 20.60 | 20.60 | 61,200 |
Apr 09, 2024 | 22.06 | 22.06 | 21.32 | 21.77 | 21.77 | 45,700 |
Apr 08, 2024 | 23.32 | 23.32 | 22.08 | 22.08 | 22.08 | 32,600 |
Apr 05, 2024 | 23.73 | 23.73 | 22.88 | 23.07 | 23.07 | 18,900 |
Apr 04, 2024 | 23.70 | 23.85 | 23.39 | 23.62 | 23.62 | 31,100 |
Apr 03, 2024 | 22.97 | 23.58 | 22.97 | 23.30 | 23.30 | 21,600 |
Apr 02, 2024 | 23.19 | 23.35 | 22.71 | 23.22 | 23.22 | 25,200 |
Apr 01, 2024 | 24.18 | 24.18 | 23.13 | 23.64 | 23.64 | 20,100 |
Mar 28, 2024 | 23.82 | 24.05 | 23.82 | 24.01 | 24.01 | 19,000 |
Mar 27, 2024 | 23.18 | 23.69 | 23.18 | 23.64 | 23.64 | 14,800 |
Mar 26, 2024 | 23.38 | 23.38 | 22.91 | 22.92 | 22.92 | 19,900 |
Mar 25, 2024 | 23.23 | 23.48 | 22.91 | 23.12 | 23.12 | 11,400 |
Mar 22, 2024 | 24.14 | 24.14 | 23.17 | 23.34 | 23.34 | 15,800 |
Mar 21, 2024 | 23.29 | 23.98 | 23.23 | 23.98 | 23.98 | 34,900 |
Mar 20, 2024 | 22.77 | 23.35 | 22.47 | 23.26 | 23.26 | 35,000 |
Mar 19, 2024 | 22.72 | 23.10 | 22.65 | 22.97 | 22.97 | 20,400 |
Mar 18, 2024 | 23.56 | 23.60 | 22.94 | 23.01 | 23.01 | 59,000 |
Mar 15, 2024 | 22.53 | 23.95 | 22.53 | 23.74 | 23.74 | 74,600 |
Mar 15, 2024 | 0.23 Dividend | |||||
Mar 14, 2024 | 23.50 | 23.50 | 23.00 | 23.30 | 23.07 | 40,600 |
Mar 13, 2024 | 23.00 | 23.79 | 23.00 | 23.58 | 23.35 | 26,000 |
Mar 12, 2024 | 23.02 | 23.29 | 22.22 | 22.54 | 22.32 | 35,800 |
Mar 11, 2024 | 22.85 | 23.28 | 22.59 | 23.21 | 22.98 | 21,000 |
Mar 08, 2024 | 23.42 | 23.46 | 22.60 | 23.08 | 22.85 | 28,200 |
Mar 07, 2024 | 23.10 | 23.55 | 23.06 | 23.35 | 23.12 | 19,500 |
Mar 06, 2024 | 23.40 | 23.45 | 22.98 | 23.15 | 22.92 | 28,600 |
Mar 05, 2024 | 23.69 | 23.95 | 23.08 | 23.44 | 23.21 | 27,400 |
Mar 04, 2024 | 24.82 | 24.82 | 23.96 | 24.07 | 23.83 | 34,300 |
Mar 01, 2024 | 24.45 | 24.74 | 23.66 | 24.58 | 24.34 | 40,900 |
Feb 29, 2024 | 23.87 | 24.65 | 23.87 | 24.51 | 24.27 | 32,700 |
Feb 28, 2024 | 24.17 | 24.23 | 23.46 | 23.68 | 23.45 | 38,800 |
Feb 27, 2024 | 24.25 | 24.76 | 24.25 | 24.51 | 24.27 | 16,300 |
Feb 26, 2024 | 24.00 | 24.63 | 24.00 | 24.22 | 23.98 | 57,100 |
Feb 23, 2024 | 23.80 | 24.42 | 23.54 | 24.23 | 23.99 | 11,600 |
Feb 22, 2024 | 24.39 | 24.39 | 23.71 | 23.97 | 23.73 | 24,400 |
Feb 21, 2024 | 24.37 | 24.54 | 24.01 | 24.53 | 24.29 | 17,900 |
Feb 20, 2024 | 24.77 | 24.96 | 24.03 | 24.17 | 23.93 | 48,700 |
Feb 16, 2024 | 25.55 | 25.62 | 25.14 | 25.14 | 24.89 | 27,200 |
Feb 15, 2024 | 24.80 | 25.80 | 24.30 | 25.70 | 25.45 | 27,500 |
Feb 14, 2024 | 24.65 | 24.67 | 23.86 | 24.67 | 24.43 | 13,800 |
Feb 13, 2024 | 24.31 | 24.31 | 23.82 | 24.16 | 23.92 | 36,300 |
Feb 12, 2024 | 23.95 | 25.57 | 23.10 | 25.22 | 24.97 | 38,800 |
Feb 09, 2024 | 23.36 | 24.25 | 23.36 | 24.12 | 23.88 | 18,500 |
Feb 08, 2024 | 23.07 | 23.76 | 23.03 | 23.76 | 23.53 | 25,100 |
Feb 07, 2024 | 24.00 | 24.00 | 23.11 | 23.31 | 23.08 | 27,900 |
Feb 06, 2024 | 23.62 | 24.24 | 23.62 | 24.09 | 23.85 | 18,500 |
Feb 05, 2024 | 23.63 | 23.75 | 23.27 | 23.56 | 23.33 | 26,100 |
Feb 02, 2024 | 24.01 | 24.20 | 23.73 | 23.74 | 23.51 | 29,300 |
Feb 01, 2024 | 23.04 | 24.18 | 22.88 | 24.15 | 23.91 | 40,000 |
Jan 31, 2024 | 24.40 | 24.41 | 23.01 | 23.08 | 22.85 | 57,000 |
Jan 30, 2024 | 25.28 | 25.66 | 24.60 | 24.60 | 24.36 | 19,300 |
Jan 29, 2024 | 25.04 | 25.52 | 25.02 | 25.29 | 25.04 | 47,500 |
Jan 26, 2024 | 24.59 | 25.29 | 24.41 | 25.02 | 24.77 | 63,200 |
Jan 25, 2024 | 24.39 | 24.39 | 24.04 | 24.25 | 24.01 | 39,800 |
Jan 24, 2024 | 25.00 | 25.00 | 23.87 | 24.05 | 23.81 | 33,100 |
Jan 23, 2024 | 24.17 | 25.50 | 24.00 | 25.09 | 24.84 | 74,500 |
Jan 22, 2024 | 23.83 | 24.07 | 23.73 | 23.80 | 23.57 | 45,300 |
Jan 19, 2024 | 23.69 | 23.69 | 23.05 | 23.56 | 23.33 | 25,700 |
Jan 18, 2024 | 23.73 | 23.73 | 23.31 | 23.59 | 23.36 | 21,100 |
Jan 17, 2024 | 23.15 | 23.77 | 23.07 | 23.60 | 23.37 | 37,500 |
Jan 16, 2024 | 23.15 | 23.56 | 23.09 | 23.53 | 23.30 | 29,000 |
Jan 12, 2024 | 23.79 | 23.79 | 23.30 | 23.32 | 23.09 | 34,000 |
Jan 11, 2024 | 23.42 | 23.61 | 22.97 | 23.59 | 23.36 | 39,300 |
Jan 10, 2024 | 23.23 | 23.81 | 23.07 | 23.64 | 23.41 | 43,900 |
Jan 09, 2024 | 23.87 | 23.87 | 23.33 | 23.42 | 23.19 | 43,300 |
Jan 08, 2024 | 24.15 | 24.38 | 23.78 | 23.94 | 23.70 | 56,700 |
Jan 05, 2024 | 24.40 | 24.61 | 23.78 | 24.12 | 23.88 | 109,900 |
Jan 04, 2024 | 25.08 | 25.21 | 24.32 | 24.43 | 24.19 | 76,600 |
Jan 03, 2024 | 25.80 | 26.04 | 24.81 | 24.98 | 24.73 | 113,700 |
Jan 02, 2024 | 26.00 | 26.33 | 25.80 | 26.16 | 25.90 | 51,400 |
Dec 29, 2023 | 26.85 | 27.05 | 26.08 | 26.08 | 25.82 | 41,200 |
Dec 28, 2023 | 27.06 | 27.15 | 26.29 | 26.69 | 26.43 | 45,800 |
Dec 27, 2023 | 26.60 | 27.09 | 26.12 | 27.06 | 26.79 | 49,500 |
Dec 26, 2023 | 26.54 | 26.95 | 26.50 | 26.61 | 26.35 | 38,400 |
Dec 22, 2023 | 26.40 | 27.09 | 26.10 | 26.50 | 26.24 | 43,000 |
Dec 21, 2023 | 26.34 | 26.57 | 25.54 | 26.45 | 26.19 | 49,800 |
Dec 20, 2023 | 25.25 | 26.60 | 25.25 | 26.08 | 25.82 | 53,300 |
Dec 19, 2023 | 25.75 | 26.00 | 25.28 | 25.42 | 25.17 | 69,200 |
Dec 18, 2023 | 25.74 | 26.19 | 25.25 | 25.52 | 25.27 | 72,100 |
Dec 15, 2023 | 24.80 | 25.66 | 24.51 | 25.49 | 25.24 | 140,600 |
Dec 14, 2023 | 24.26 | 24.93 | 23.92 | 24.50 | 24.26 | 84,300 |
Dec 14, 2023 | 0.23 Dividend | |||||
Dec 13, 2023 | 24.00 | 24.33 | 23.39 | 23.96 | 23.50 | 134,400 |
Dec 12, 2023 | 23.76 | 24.00 | 23.22 | 23.68 | 23.22 | 34,400 |
Dec 11, 2023 | 23.71 | 24.25 | 23.50 | 23.72 | 23.26 | 45,900 |
Dec 08, 2023 | 22.40 | 23.73 | 22.15 | 23.25 | 22.80 | 47,200 |
Dec 07, 2023 | 22.22 | 22.99 | 20.76 | 22.18 | 21.75 | 60,300 |
Dec 06, 2023 | 20.79 | 20.79 | 19.79 | 20.09 | 19.70 | 25,700 |
Dec 05, 2023 | 19.74 | 20.66 | 19.47 | 20.31 | 19.92 | 41,000 |
Dec 04, 2023 | 18.60 | 19.94 | 18.30 | 19.61 | 19.23 | 26,100 |
Dec 01, 2023 | 18.01 | 18.98 | 17.72 | 18.74 | 18.38 | 21,700 |
Nov 30, 2023 | 17.30 | 17.94 | 17.30 | 17.88 | 17.53 | 16,400 |
Nov 29, 2023 | 18.32 | 18.42 | 17.24 | 17.42 | 17.08 | 16,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |