Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.15 | 21.52 | 21.05 | 21.13 | 21.13 | 1,714,000 |
Apr 25, 2024 | 21.03 | 21.26 | 20.90 | 21.09 | 21.09 | 1,924,900 |
Apr 24, 2024 | 22.05 | 22.35 | 21.52 | 21.57 | 21.57 | 2,916,400 |
Apr 23, 2024 | 21.39 | 22.19 | 21.35 | 22.06 | 22.06 | 2,603,400 |
Apr 22, 2024 | 20.85 | 21.39 | 20.74 | 21.30 | 21.30 | 3,130,200 |
Apr 19, 2024 | 20.45 | 20.89 | 20.42 | 20.55 | 20.55 | 1,723,000 |
Apr 18, 2024 | 20.76 | 20.85 | 20.47 | 20.51 | 20.51 | 2,000,500 |
Apr 17, 2024 | 20.54 | 20.75 | 20.15 | 20.66 | 20.66 | 3,136,500 |
Apr 16, 2024 | 19.62 | 20.45 | 19.53 | 20.41 | 20.41 | 4,375,700 |
Apr 15, 2024 | 19.49 | 19.74 | 19.34 | 19.72 | 19.72 | 4,287,400 |
Apr 12, 2024 | 19.70 | 19.78 | 19.07 | 19.23 | 19.23 | 3,386,800 |
Apr 11, 2024 | 20.29 | 20.29 | 19.74 | 19.86 | 19.86 | 2,449,000 |
Apr 10, 2024 | 20.10 | 20.45 | 19.91 | 20.09 | 20.09 | 2,643,900 |
Apr 09, 2024 | 20.66 | 20.76 | 20.28 | 20.50 | 20.50 | 2,846,700 |
Apr 08, 2024 | 20.71 | 20.98 | 20.23 | 20.55 | 20.55 | 5,066,700 |
Apr 05, 2024 | 21.00 | 21.01 | 20.44 | 20.55 | 20.55 | 6,662,000 |
Apr 04, 2024 | 21.51 | 22.39 | 20.95 | 20.97 | 20.97 | 27,988,000 |
Apr 03, 2024 | 18.65 | 19.04 | 18.42 | 18.66 | 18.66 | 9,251,800 |
Apr 02, 2024 | 19.50 | 19.50 | 18.61 | 18.74 | 18.74 | 5,727,300 |
Apr 01, 2024 | 19.67 | 20.36 | 19.52 | 20.30 | 20.30 | 2,944,300 |
Mar 28, 2024 | 19.56 | 20.02 | 19.47 | 19.99 | 19.99 | 2,587,900 |
Mar 27, 2024 | 18.99 | 19.49 | 18.95 | 19.37 | 19.37 | 3,056,800 |
Mar 26, 2024 | 18.82 | 18.99 | 18.73 | 18.80 | 18.80 | 1,229,800 |
Mar 25, 2024 | 18.60 | 18.78 | 18.49 | 18.64 | 18.64 | 1,270,100 |
Mar 22, 2024 | 18.79 | 18.86 | 18.29 | 18.66 | 18.66 | 2,134,500 |
Mar 21, 2024 | 18.82 | 19.02 | 18.68 | 18.99 | 18.99 | 1,658,600 |
Mar 20, 2024 | 18.77 | 18.78 | 18.36 | 18.72 | 18.72 | 1,183,300 |
Mar 19, 2024 | 18.19 | 18.72 | 18.15 | 18.71 | 18.71 | 1,244,600 |
Mar 18, 2024 | 18.20 | 18.48 | 18.11 | 18.28 | 18.28 | 1,553,100 |
Mar 15, 2024 | 18.20 | 18.34 | 18.17 | 18.19 | 18.19 | 1,281,500 |
Mar 14, 2024 | 18.74 | 18.78 | 18.26 | 18.32 | 18.32 | 1,107,400 |
Mar 13, 2024 | 18.54 | 18.91 | 18.46 | 18.78 | 18.78 | 1,348,600 |
Mar 12, 2024 | 18.30 | 18.73 | 18.20 | 18.54 | 18.54 | 2,044,900 |
Mar 11, 2024 | 18.15 | 18.37 | 18.05 | 18.26 | 18.26 | 1,415,900 |
Mar 08, 2024 | 18.49 | 18.55 | 18.04 | 18.22 | 18.22 | 1,409,300 |
Mar 07, 2024 | 18.41 | 18.59 | 18.29 | 18.34 | 18.34 | 1,762,300 |
Mar 06, 2024 | 18.40 | 18.44 | 18.19 | 18.29 | 18.29 | 1,379,900 |
Mar 05, 2024 | 18.17 | 18.37 | 18.11 | 18.30 | 18.30 | 2,106,500 |
Mar 04, 2024 | 18.22 | 18.40 | 18.16 | 18.34 | 18.34 | 1,248,600 |
Mar 01, 2024 | 18.22 | 18.40 | 17.99 | 18.24 | 18.24 | 1,135,600 |
Feb 29, 2024 | 18.05 | 18.21 | 17.98 | 18.17 | 18.17 | 1,766,800 |
Feb 28, 2024 | 17.74 | 18.12 | 17.63 | 17.98 | 17.98 | 1,301,700 |
Feb 27, 2024 | 18.22 | 18.31 | 18.13 | 18.25 | 18.25 | 1,122,100 |
Feb 26, 2024 | 18.16 | 18.17 | 17.99 | 18.11 | 18.11 | 932,300 |
Feb 23, 2024 | 18.10 | 18.24 | 17.88 | 18.18 | 18.18 | 1,233,100 |
Feb 22, 2024 | 18.05 | 18.11 | 17.92 | 18.02 | 18.02 | 1,733,900 |
Feb 21, 2024 | 17.81 | 18.09 | 17.77 | 17.94 | 17.94 | 1,183,900 |
Feb 20, 2024 | 17.99 | 18.13 | 17.85 | 18.00 | 18.00 | 1,870,800 |
Feb 16, 2024 | 17.76 | 18.01 | 17.58 | 17.86 | 17.86 | 1,022,400 |
Feb 15, 2024 | 17.80 | 18.00 | 17.76 | 17.87 | 17.87 | 1,213,400 |
Feb 14, 2024 | 17.74 | 17.85 | 17.44 | 17.69 | 17.69 | 1,705,300 |
Feb 13, 2024 | 17.35 | 17.62 | 17.22 | 17.61 | 17.61 | 2,097,800 |
Feb 12, 2024 | 17.88 | 18.10 | 17.87 | 17.96 | 17.96 | 2,178,400 |
Feb 09, 2024 | 17.60 | 17.88 | 17.56 | 17.77 | 17.77 | 1,935,600 |
Feb 08, 2024 | 17.25 | 18.01 | 17.25 | 17.83 | 17.83 | 2,714,000 |
Feb 07, 2024 | 16.98 | 17.22 | 16.89 | 17.13 | 17.13 | 2,971,100 |
Feb 06, 2024 | 16.32 | 16.95 | 16.31 | 16.82 | 16.82 | 2,246,600 |
Feb 06, 2024 | 0.12 Dividend | |||||
Feb 05, 2024 | 16.17 | 16.43 | 15.99 | 16.41 | 16.29 | 1,944,500 |
Feb 02, 2024 | 16.47 | 16.52 | 16.16 | 16.22 | 16.10 | 2,528,400 |
Feb 01, 2024 | 16.37 | 16.74 | 16.23 | 16.73 | 16.61 | 1,501,000 |
Jan 31, 2024 | 16.83 | 16.94 | 16.25 | 16.28 | 16.16 | 2,079,700 |
Jan 30, 2024 | 16.46 | 16.84 | 16.45 | 16.82 | 16.70 | 2,156,600 |
Jan 29, 2024 | 15.98 | 16.78 | 15.98 | 16.58 | 16.46 | 3,774,100 |
Jan 26, 2024 | 15.27 | 17.48 | 15.16 | 15.95 | 15.83 | 9,000,100 |
Jan 25, 2024 | 15.85 | 15.97 | 15.61 | 15.75 | 15.63 | 3,638,000 |
Jan 24, 2024 | 15.85 | 15.88 | 15.64 | 15.72 | 15.61 | 1,675,900 |
Jan 23, 2024 | 15.85 | 16.10 | 15.61 | 15.75 | 15.63 | 1,650,500 |
Jan 22, 2024 | 15.67 | 15.88 | 15.60 | 15.84 | 15.72 | 1,987,600 |
Jan 19, 2024 | 15.64 | 15.69 | 15.34 | 15.60 | 15.49 | 1,476,000 |
Jan 18, 2024 | 15.50 | 15.60 | 15.10 | 15.51 | 15.40 | 2,224,100 |
Jan 17, 2024 | 15.08 | 15.43 | 15.08 | 15.42 | 15.31 | 1,961,200 |
Jan 16, 2024 | 15.16 | 15.42 | 14.87 | 15.24 | 15.13 | 2,748,900 |
Jan 12, 2024 | 16.33 | 16.40 | 15.74 | 15.90 | 15.78 | 1,078,000 |
Jan 11, 2024 | 16.29 | 16.32 | 16.09 | 16.25 | 16.13 | 767,000 |
Jan 10, 2024 | 16.26 | 16.38 | 16.09 | 16.36 | 16.24 | 1,128,100 |
Jan 09, 2024 | 16.16 | 16.43 | 16.15 | 16.25 | 16.13 | 1,030,000 |
Jan 08, 2024 | 16.16 | 16.38 | 16.08 | 16.28 | 16.16 | 1,325,400 |
Jan 05, 2024 | 15.76 | 16.40 | 15.72 | 16.09 | 15.97 | 1,877,800 |
Jan 04, 2024 | 15.53 | 15.68 | 15.39 | 15.60 | 15.49 | 1,487,200 |
Jan 03, 2024 | 16.14 | 16.14 | 15.53 | 15.59 | 15.48 | 1,459,500 |
Jan 02, 2024 | 16.38 | 16.38 | 15.77 | 16.26 | 16.14 | 1,773,000 |
Dec 29, 2023 | 16.65 | 16.80 | 16.41 | 16.54 | 16.42 | 987,100 |
Dec 28, 2023 | 16.85 | 16.87 | 16.57 | 16.71 | 16.59 | 1,124,000 |
Dec 27, 2023 | 17.00 | 17.22 | 16.86 | 16.96 | 16.84 | 1,697,400 |
Dec 26, 2023 | 16.56 | 17.04 | 16.43 | 16.93 | 16.81 | 3,079,100 |
Dec 22, 2023 | 15.89 | 16.59 | 15.79 | 16.43 | 16.31 | 2,452,500 |
Dec 21, 2023 | 15.67 | 16.06 | 15.52 | 16.05 | 15.93 | 1,402,400 |
Dec 20, 2023 | 15.54 | 15.62 | 15.32 | 15.41 | 15.30 | 1,468,800 |
Dec 19, 2023 | 15.58 | 15.74 | 15.55 | 15.65 | 15.54 | 1,102,600 |
Dec 18, 2023 | 15.39 | 15.76 | 15.27 | 15.56 | 15.45 | 1,602,200 |
Dec 15, 2023 | 15.91 | 15.94 | 15.39 | 15.40 | 15.29 | 2,431,100 |
Dec 14, 2023 | 15.82 | 16.16 | 15.79 | 15.94 | 15.82 | 2,067,600 |
Dec 13, 2023 | 15.04 | 15.57 | 14.87 | 15.55 | 15.44 | 1,909,600 |
Dec 12, 2023 | 15.32 | 15.32 | 15.01 | 15.06 | 14.95 | 1,574,500 |
Dec 11, 2023 | 15.25 | 15.47 | 15.14 | 15.35 | 15.24 | 1,540,300 |
Dec 08, 2023 | 15.20 | 15.29 | 14.70 | 15.03 | 14.92 | 2,526,200 |
Dec 07, 2023 | 15.17 | 15.50 | 15.07 | 15.32 | 15.21 | 1,476,600 |
Dec 06, 2023 | 15.27 | 15.35 | 15.06 | 15.18 | 15.07 | 1,865,900 |
Dec 05, 2023 | 15.59 | 15.61 | 15.19 | 15.20 | 15.09 | 2,372,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |