Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.68 | 22.79 | 22.00 | 22.35 | 22.35 | 66,003 |
Apr 24, 2024 | 22.89 | 23.16 | 22.50 | 22.79 | 22.79 | 1,007,500 |
Apr 23, 2024 | 22.10 | 23.00 | 22.10 | 22.67 | 22.67 | 13,100 |
Apr 22, 2024 | 22.80 | 22.80 | 22.47 | 22.47 | 22.47 | 10,400 |
Apr 19, 2024 | 22.50 | 22.94 | 22.50 | 22.70 | 22.70 | 22,100 |
Apr 18, 2024 | 22.25 | 22.50 | 22.25 | 22.33 | 22.33 | 18,000 |
Apr 17, 2024 | 22.42 | 22.42 | 22.00 | 22.17 | 22.17 | 13,000 |
Apr 16, 2024 | 23.10 | 23.43 | 22.50 | 22.69 | 22.69 | 17,800 |
Apr 15, 2024 | 22.89 | 23.90 | 22.89 | 23.26 | 23.26 | 11,700 |
Apr 12, 2024 | 23.35 | 23.60 | 23.20 | 23.20 | 23.20 | 24,800 |
Apr 11, 2024 | 24.18 | 24.18 | 23.40 | 23.48 | 23.48 | 9,700 |
Apr 10, 2024 | 23.60 | 24.09 | 23.05 | 23.23 | 23.23 | 11,400 |
Apr 09, 2024 | 24.27 | 24.27 | 23.60 | 23.60 | 23.60 | 17,000 |
Apr 08, 2024 | 23.98 | 23.98 | 23.01 | 23.25 | 23.25 | 50,000 |
Apr 05, 2024 | 22.84 | 23.20 | 22.84 | 23.19 | 23.19 | 38,400 |
Apr 04, 2024 | 23.28 | 23.28 | 22.91 | 22.91 | 22.91 | 15,700 |
Apr 03, 2024 | 22.71 | 23.17 | 21.87 | 23.17 | 23.17 | 42,800 |
Apr 02, 2024 | 20.83 | 22.71 | 20.83 | 22.69 | 22.69 | 20,900 |
Apr 01, 2024 | 22.56 | 22.98 | 22.56 | 22.69 | 22.69 | 15,800 |
Mar 28, 2024 | 23.25 | 23.75 | 22.87 | 23.25 | 23.25 | 23,600 |
Mar 28, 2024 | 0.231 Dividend | |||||
Mar 27, 2024 | 23.29 | 23.47 | 23.10 | 23.41 | 23.18 | 23,200 |
Mar 26, 2024 | 24.12 | 24.12 | 22.90 | 23.21 | 22.98 | 11,300 |
Mar 25, 2024 | 24.00 | 24.00 | 23.45 | 23.54 | 23.31 | 14,000 |
Mar 22, 2024 | 23.62 | 24.52 | 22.82 | 23.50 | 23.27 | 188,700 |
Mar 21, 2024 | 22.80 | 24.07 | 22.80 | 23.62 | 23.39 | 37,000 |
Mar 20, 2024 | 22.67 | 23.50 | 22.67 | 23.28 | 23.05 | 36,700 |
Mar 19, 2024 | 23.30 | 23.40 | 22.67 | 23.28 | 23.05 | 51,400 |
Mar 18, 2024 | 22.75 | 23.41 | 22.73 | 22.88 | 22.65 | 26,700 |
Mar 15, 2024 | 21.78 | 22.45 | 21.78 | 22.45 | 22.23 | 114,700 |
Mar 14, 2024 | 21.80 | 21.80 | 21.30 | 21.45 | 21.24 | 25,300 |
Mar 13, 2024 | 20.95 | 22.30 | 20.95 | 21.72 | 21.51 | 39,900 |
Mar 12, 2024 | 21.85 | 22.19 | 21.51 | 22.00 | 21.78 | 26,100 |
Mar 11, 2024 | 22.00 | 22.54 | 21.35 | 21.51 | 21.30 | 176,600 |
Mar 08, 2024 | 23.41 | 23.41 | 22.20 | 22.36 | 22.14 | 54,700 |
Mar 07, 2024 | 22.73 | 22.73 | 21.95 | 22.14 | 21.92 | 182,500 |
Mar 06, 2024 | 22.40 | 22.41 | 22.01 | 22.22 | 22.00 | 79,600 |
Mar 05, 2024 | 21.79 | 21.90 | 21.30 | 21.75 | 21.54 | 96,900 |
Mar 04, 2024 | 21.90 | 21.93 | 21.61 | 21.79 | 21.57 | 31,900 |
Mar 01, 2024 | 21.78 | 21.90 | 21.59 | 21.90 | 21.68 | 23,800 |
Feb 29, 2024 | 21.58 | 21.58 | 21.30 | 21.40 | 21.19 | 88,900 |
Feb 28, 2024 | 22.00 | 22.00 | 21.21 | 21.40 | 21.19 | 35,800 |
Feb 27, 2024 | 22.25 | 22.25 | 21.71 | 21.78 | 21.57 | 24,900 |
Feb 26, 2024 | 22.00 | 22.25 | 21.70 | 22.00 | 21.78 | 41,900 |
Feb 23, 2024 | 21.62 | 22.25 | 21.62 | 21.75 | 21.54 | 71,700 |
Feb 22, 2024 | 21.60 | 22.00 | 21.60 | 21.75 | 21.54 | 27,900 |
Feb 21, 2024 | 21.32 | 21.32 | 21.00 | 21.00 | 20.79 | 75,300 |
Feb 20, 2024 | 20.62 | 21.73 | 20.62 | 20.89 | 20.68 | 49,700 |
Feb 16, 2024 | 20.25 | 20.66 | 19.48 | 20.40 | 20.20 | 29,400 |
Feb 15, 2024 | 19.45 | 19.99 | 19.37 | 19.78 | 19.58 | 22,100 |
Feb 14, 2024 | 19.49 | 19.87 | 19.11 | 19.87 | 19.67 | 8,100 |
Feb 13, 2024 | 19.18 | 19.87 | 19.05 | 19.06 | 18.87 | 39,800 |
Feb 12, 2024 | 19.23 | 19.23 | 18.67 | 18.82 | 18.63 | 21,800 |
Feb 09, 2024 | 18.98 | 19.36 | 18.45 | 18.68 | 18.50 | 17,200 |
Feb 08, 2024 | 18.60 | 18.99 | 18.02 | 18.60 | 18.42 | 19,100 |
Feb 07, 2024 | 18.40 | 19.60 | 18.40 | 18.79 | 18.60 | 16,800 |
Feb 06, 2024 | 17.70 | 18.52 | 17.70 | 18.36 | 18.18 | 22,300 |
Feb 05, 2024 | 17.40 | 17.40 | 16.68 | 16.95 | 16.78 | 38,500 |
Feb 02, 2024 | 16.49 | 17.50 | 16.49 | 17.40 | 17.23 | 12,500 |
Feb 01, 2024 | 17.51 | 17.60 | 17.09 | 17.60 | 17.43 | 13,800 |
Jan 31, 2024 | 17.50 | 17.50 | 17.23 | 17.23 | 17.06 | 21,600 |
Jan 30, 2024 | 17.18 | 17.61 | 16.88 | 17.25 | 17.08 | 43,900 |
Jan 29, 2024 | 17.88 | 17.88 | 16.99 | 17.15 | 16.98 | 21,400 |
Jan 26, 2024 | 17.59 | 17.59 | 16.88 | 16.93 | 16.76 | 19,600 |
Jan 25, 2024 | 17.78 | 17.78 | 16.90 | 16.90 | 16.73 | 28,500 |
Jan 24, 2024 | 17.25 | 17.92 | 17.00 | 17.33 | 17.16 | 157,100 |
Jan 23, 2024 | 16.61 | 18.08 | 16.61 | 17.67 | 17.50 | 11,800 |
Jan 22, 2024 | 17.80 | 18.00 | 17.62 | 17.81 | 17.63 | 23,200 |
Jan 19, 2024 | 17.80 | 17.80 | 17.02 | 17.53 | 17.36 | 19,200 |
Jan 18, 2024 | 17.00 | 18.04 | 17.00 | 17.36 | 17.19 | 62,600 |
Jan 17, 2024 | 17.10 | 17.45 | 17.00 | 17.27 | 17.10 | 54,800 |
Jan 16, 2024 | 17.00 | 17.10 | 16.82 | 16.82 | 16.65 | 28,900 |
Jan 12, 2024 | 16.50 | 16.74 | 16.50 | 16.67 | 16.51 | 19,900 |
Jan 11, 2024 | 16.40 | 16.44 | 16.15 | 16.33 | 16.17 | 26,900 |
Jan 10, 2024 | 16.45 | 16.45 | 16.13 | 16.20 | 16.04 | 14,100 |
Jan 09, 2024 | 16.59 | 16.61 | 16.00 | 16.09 | 15.93 | 10,100 |
Jan 08, 2024 | 16.23 | 16.64 | 16.22 | 16.63 | 16.47 | 19,000 |
Jan 05, 2024 | 16.00 | 16.36 | 16.00 | 16.36 | 16.20 | 13,600 |
Jan 04, 2024 | 15.90 | 16.14 | 15.90 | 16.02 | 15.86 | 17,200 |
Jan 03, 2024 | 15.80 | 16.28 | 15.52 | 16.28 | 16.12 | 7,800 |
Jan 02, 2024 | 15.90 | 16.25 | 15.83 | 15.96 | 15.80 | 18,800 |
Dec 29, 2023 | 16.25 | 16.43 | 15.88 | 15.92 | 15.76 | 8,200 |
Dec 28, 2023 | 16.67 | 16.68 | 15.33 | 16.16 | 16.00 | 15,900 |
Dec 28, 2023 | 3:1 Stock Split | |||||
Dec 27, 2023 | 15.83 | 15.98 | 15.34 | 15.67 | 15.52 | 9,900 |
Dec 26, 2023 | 15.72 | 15.98 | 15.51 | 15.83 | 15.68 | 24,300 |
Dec 22, 2023 | 15.42 | 15.97 | 15.24 | 15.66 | 15.51 | 12,000 |
Dec 21, 2023 | 15.35 | 15.60 | 15.16 | 15.38 | 15.23 | 24,900 |
Dec 20, 2023 | 15.16 | 15.66 | 15.13 | 15.50 | 15.35 | 15,900 |
Dec 19, 2023 | 15.34 | 15.59 | 15.33 | 15.45 | 15.30 | 40,200 |
Dec 18, 2023 | 14.68 | 15.66 | 14.68 | 15.42 | 15.27 | 33,300 |
Dec 15, 2023 | 15.64 | 15.85 | 15.58 | 15.58 | 15.43 | 16,500 |
Dec 14, 2023 | 15.57 | 15.93 | 15.22 | 15.64 | 15.49 | 24,300 |
Dec 13, 2023 | 15.48 | 15.58 | 15.28 | 15.58 | 15.42 | 6,900 |
Dec 12, 2023 | 15.67 | 15.80 | 15.08 | 15.37 | 15.22 | 8,100 |
Dec 11, 2023 | 15.51 | 15.76 | 15.27 | 15.75 | 15.59 | 27,300 |
Dec 08, 2023 | 15.50 | 15.70 | 15.36 | 15.70 | 15.55 | 17,400 |
Dec 07, 2023 | 15.63 | 15.97 | 15.28 | 15.77 | 15.61 | 20,400 |
Dec 06, 2023 | 15.69 | 15.81 | 15.60 | 15.67 | 15.51 | 15,000 |
Dec 05, 2023 | 15.47 | 15.62 | 15.46 | 15.55 | 15.40 | 14,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |