Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.35 | 18.97 | 18.97 | 18.97 | 18.97 | 380 |
Apr 23, 2024 | 18.86 | 18.93 | 18.00 | 18.31 | 18.31 | 10,100 |
Apr 22, 2024 | 19.26 | 20.20 | 18.15 | 18.56 | 18.56 | 16,600 |
Apr 19, 2024 | 20.63 | 20.89 | 19.75 | 19.75 | 19.75 | 13,800 |
Apr 18, 2024 | 20.20 | 20.99 | 20.17 | 20.97 | 20.97 | 5,600 |
Apr 17, 2024 | 19.93 | 20.65 | 19.74 | 20.50 | 20.50 | 17,400 |
Apr 16, 2024 | 20.91 | 20.91 | 19.89 | 20.00 | 20.00 | 11,600 |
Apr 15, 2024 | 21.04 | 21.16 | 20.49 | 21.16 | 21.16 | 5,900 |
Apr 12, 2024 | 20.83 | 21.31 | 20.83 | 21.20 | 21.20 | 7,200 |
Apr 11, 2024 | 21.38 | 21.50 | 20.92 | 20.92 | 20.92 | 8,700 |
Apr 10, 2024 | 20.85 | 21.29 | 20.85 | 21.28 | 21.28 | 7,800 |
Apr 09, 2024 | 20.86 | 21.60 | 20.74 | 21.10 | 21.10 | 23,700 |
Apr 08, 2024 | 20.82 | 20.90 | 20.82 | 20.90 | 20.90 | 1,500 |
Apr 05, 2024 | 20.50 | 21.32 | 20.50 | 21.17 | 21.17 | 8,200 |
Apr 04, 2024 | 20.95 | 21.20 | 20.63 | 20.90 | 20.90 | 9,800 |
Apr 03, 2024 | 21.38 | 21.38 | 20.20 | 20.80 | 20.80 | 13,300 |
Apr 02, 2024 | 20.67 | 21.34 | 20.67 | 21.29 | 21.29 | 11,300 |
Apr 01, 2024 | 20.68 | 21.49 | 19.70 | 20.96 | 20.96 | 13,000 |
Mar 28, 2024 | 21.17 | 21.17 | 20.36 | 20.43 | 20.43 | 3,000 |
Mar 27, 2024 | 20.43 | 20.83 | 20.20 | 20.50 | 20.50 | 4,500 |
Mar 26, 2024 | 20.36 | 20.50 | 20.36 | 20.50 | 20.50 | 2,300 |
Mar 25, 2024 | 20.60 | 20.75 | 20.18 | 20.75 | 20.75 | 10,900 |
Mar 22, 2024 | 20.29 | 20.49 | 20.29 | 20.49 | 20.49 | 5,400 |
Mar 21, 2024 | 19.77 | 20.49 | 19.42 | 20.49 | 20.49 | 14,300 |
Mar 20, 2024 | 19.14 | 19.83 | 19.14 | 19.80 | 19.80 | 21,100 |
Mar 19, 2024 | 19.09 | 19.35 | 18.90 | 19.14 | 19.14 | 15,000 |
Mar 18, 2024 | 19.48 | 19.84 | 19.07 | 19.27 | 19.27 | 16,900 |
Mar 15, 2024 | 18.67 | 19.36 | 18.67 | 19.36 | 19.36 | 7,100 |
Mar 14, 2024 | 19.17 | 19.49 | 18.56 | 18.76 | 18.76 | 25,800 |
Mar 14, 2024 | 0.17 Dividend | |||||
Mar 13, 2024 | 20.00 | 20.24 | 19.46 | 19.46 | 19.29 | 23,500 |
Mar 12, 2024 | 19.96 | 20.25 | 19.87 | 20.20 | 20.02 | 6,900 |
Mar 11, 2024 | 20.41 | 20.65 | 19.84 | 20.00 | 19.83 | 17,200 |
Mar 08, 2024 | 19.95 | 20.31 | 19.69 | 20.16 | 19.98 | 14,000 |
Mar 07, 2024 | 20.50 | 20.50 | 19.60 | 20.08 | 19.90 | 25,600 |
Mar 06, 2024 | 21.15 | 21.15 | 20.16 | 20.16 | 19.98 | 9,400 |
Mar 05, 2024 | 20.57 | 21.32 | 20.24 | 21.32 | 21.13 | 17,100 |
Mar 04, 2024 | 20.90 | 21.33 | 20.38 | 20.88 | 20.70 | 18,100 |
Mar 01, 2024 | 21.45 | 21.97 | 20.76 | 20.85 | 20.67 | 26,500 |
Feb 29, 2024 | 21.71 | 23.35 | 21.04 | 21.63 | 21.44 | 39,700 |
Feb 28, 2024 | 22.15 | 22.25 | 21.43 | 21.66 | 21.47 | 18,100 |
Feb 27, 2024 | 21.96 | 22.45 | 21.96 | 22.40 | 22.20 | 10,700 |
Feb 26, 2024 | 21.50 | 23.27 | 21.06 | 22.23 | 22.04 | 46,700 |
Feb 23, 2024 | 21.68 | 22.00 | 21.22 | 21.42 | 21.23 | 10,400 |
Feb 22, 2024 | 21.75 | 22.21 | 21.45 | 21.94 | 21.75 | 8,600 |
Feb 21, 2024 | 22.60 | 23.16 | 21.70 | 21.71 | 21.52 | 10,400 |
Feb 20, 2024 | 22.56 | 23.39 | 22.56 | 22.64 | 22.44 | 20,000 |
Feb 16, 2024 | 21.49 | 23.66 | 21.49 | 22.78 | 22.58 | 28,400 |
Feb 15, 2024 | 22.52 | 22.52 | 21.71 | 22.21 | 22.02 | 9,100 |
Feb 14, 2024 | 22.58 | 22.58 | 22.32 | 22.52 | 22.32 | 6,200 |
Feb 13, 2024 | 23.00 | 23.07 | 22.78 | 22.80 | 22.60 | 6,900 |
Feb 12, 2024 | 23.69 | 23.69 | 23.00 | 23.05 | 22.85 | 143,300 |
Feb 09, 2024 | 23.51 | 23.89 | 23.37 | 23.50 | 23.29 | 207,200 |
Feb 08, 2024 | 24.10 | 24.30 | 23.70 | 23.75 | 23.54 | 7,600 |
Feb 07, 2024 | 24.10 | 24.25 | 24.00 | 24.04 | 23.83 | 13,100 |
Feb 06, 2024 | 24.94 | 24.94 | 24.07 | 24.10 | 23.89 | 7,200 |
Feb 05, 2024 | 25.19 | 25.19 | 24.56 | 24.56 | 24.35 | 3,600 |
Feb 02, 2024 | 24.97 | 25.24 | 24.76 | 25.14 | 24.92 | 4,900 |
Feb 01, 2024 | 25.00 | 25.18 | 24.73 | 25.18 | 24.96 | 12,400 |
Jan 31, 2024 | 25.03 | 25.25 | 25.02 | 25.20 | 24.98 | 10,000 |
Jan 30, 2024 | 25.35 | 25.48 | 25.19 | 25.40 | 25.18 | 7,800 |
Jan 29, 2024 | 26.00 | 26.00 | 25.16 | 25.40 | 25.18 | 19,500 |
Jan 26, 2024 | 25.15 | 25.42 | 25.15 | 25.40 | 25.18 | 10,800 |
Jan 25, 2024 | 25.02 | 25.20 | 25.01 | 25.19 | 24.97 | 11,900 |
Jan 24, 2024 | 25.00 | 25.12 | 24.88 | 25.05 | 24.83 | 12,000 |
Jan 23, 2024 | 25.00 | 25.11 | 24.94 | 24.94 | 24.72 | 16,700 |
Jan 22, 2024 | 25.00 | 25.05 | 24.78 | 24.92 | 24.70 | 15,200 |
Jan 19, 2024 | 24.87 | 24.99 | 24.84 | 24.84 | 24.62 | 4,800 |
Jan 18, 2024 | 24.73 | 24.97 | 24.69 | 24.85 | 24.63 | 8,500 |
Jan 17, 2024 | 24.60 | 24.95 | 24.60 | 24.77 | 24.55 | 7,100 |
Jan 16, 2024 | 24.80 | 24.89 | 24.37 | 24.80 | 24.58 | 13,100 |
Jan 12, 2024 | 24.72 | 24.97 | 24.72 | 24.82 | 24.60 | 10,900 |
Jan 11, 2024 | 24.73 | 24.97 | 24.72 | 24.72 | 24.50 | 6,700 |
Jan 10, 2024 | 24.72 | 24.99 | 24.72 | 24.88 | 24.66 | 5,300 |
Jan 09, 2024 | 24.51 | 25.07 | 24.51 | 24.96 | 24.74 | 7,700 |
Jan 08, 2024 | 24.80 | 25.21 | 24.63 | 25.08 | 24.86 | 9,700 |
Jan 05, 2024 | 25.05 | 25.43 | 24.87 | 24.87 | 24.65 | 10,600 |
Jan 04, 2024 | 25.25 | 25.53 | 25.12 | 25.12 | 24.90 | 19,300 |
Jan 03, 2024 | 25.25 | 25.50 | 25.25 | 25.45 | 25.23 | 6,500 |
Jan 02, 2024 | 25.59 | 25.59 | 25.24 | 25.50 | 25.28 | 11,700 |
Dec 29, 2023 | 25.21 | 25.75 | 25.21 | 25.37 | 25.15 | 16,400 |
Dec 28, 2023 | 25.46 | 25.67 | 25.01 | 25.44 | 25.22 | 4,400 |
Dec 27, 2023 | 25.15 | 25.72 | 25.15 | 25.18 | 24.96 | 13,000 |
Dec 26, 2023 | 25.17 | 25.25 | 25.11 | 25.15 | 24.93 | 3,900 |
Dec 22, 2023 | 24.85 | 25.50 | 24.75 | 25.17 | 24.95 | 7,800 |
Dec 21, 2023 | 25.01 | 25.78 | 24.52 | 24.86 | 24.64 | 8,400 |
Dec 20, 2023 | 23.50 | 25.34 | 23.50 | 24.80 | 24.58 | 10,600 |
Dec 19, 2023 | 21.41 | 23.50 | 21.41 | 23.36 | 23.16 | 91,800 |
Dec 18, 2023 | 21.50 | 21.70 | 21.47 | 21.51 | 21.32 | 5,800 |
Dec 15, 2023 | 21.35 | 21.56 | 21.34 | 21.50 | 21.31 | 9,800 |
Dec 14, 2023 | 21.51 | 21.68 | 21.49 | 21.49 | 21.30 | 6,800 |
Dec 14, 2023 | 0.17 Dividend | |||||
Dec 13, 2023 | 21.45 | 21.50 | 21.00 | 21.00 | 20.65 | 25,700 |
Dec 12, 2023 | 21.41 | 21.51 | 21.14 | 21.23 | 20.87 | 5,700 |
Dec 11, 2023 | 21.56 | 21.56 | 21.40 | 21.40 | 21.04 | 2,800 |
Dec 08, 2023 | 21.55 | 21.59 | 21.28 | 21.40 | 21.04 | 3,500 |
Dec 07, 2023 | 21.46 | 21.51 | 21.36 | 21.36 | 21.00 | 7,400 |
Dec 06, 2023 | 21.22 | 21.45 | 20.94 | 21.27 | 20.91 | 4,700 |
Dec 05, 2023 | 21.12 | 21.43 | 21.12 | 21.25 | 20.89 | 2,600 |
Dec 04, 2023 | 21.13 | 21.43 | 21.01 | 21.43 | 21.07 | 11,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |