Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.01 | 19.81 | 18.25 | 18.87 | 18.87 | 8,326,500 |
Apr 25, 2024 | 18.84 | 19.02 | 18.61 | 18.95 | 18.95 | 4,032,900 |
Apr 24, 2024 | 18.75 | 18.92 | 18.55 | 18.83 | 18.83 | 3,232,200 |
Apr 23, 2024 | 18.45 | 18.88 | 18.31 | 18.86 | 18.86 | 3,277,900 |
Apr 22, 2024 | 18.58 | 18.79 | 18.20 | 18.59 | 18.59 | 6,256,800 |
Apr 19, 2024 | 18.38 | 18.77 | 18.29 | 18.75 | 18.75 | 3,187,200 |
Apr 18, 2024 | 18.61 | 18.80 | 18.36 | 18.50 | 18.50 | 2,186,000 |
Apr 17, 2024 | 18.81 | 19.11 | 18.45 | 18.47 | 18.47 | 2,156,400 |
Apr 16, 2024 | 19.02 | 19.11 | 18.66 | 18.86 | 18.86 | 2,101,000 |
Apr 15, 2024 | 19.67 | 19.83 | 19.17 | 19.17 | 19.17 | 2,398,300 |
Apr 12, 2024 | 20.27 | 20.30 | 19.53 | 19.63 | 19.63 | 2,051,400 |
Apr 11, 2024 | 20.35 | 20.35 | 19.74 | 20.09 | 20.09 | 1,462,800 |
Apr 10, 2024 | 20.07 | 20.47 | 19.98 | 20.28 | 20.28 | 2,061,400 |
Apr 09, 2024 | 20.48 | 20.52 | 20.12 | 20.25 | 20.25 | 2,238,600 |
Apr 08, 2024 | 20.67 | 20.74 | 20.33 | 20.38 | 20.38 | 2,109,700 |
Apr 05, 2024 | 20.07 | 20.63 | 20.05 | 20.51 | 20.51 | 4,048,900 |
Apr 04, 2024 | 20.19 | 20.32 | 19.93 | 20.06 | 20.06 | 5,181,800 |
Apr 03, 2024 | 20.07 | 20.39 | 19.98 | 20.10 | 20.10 | 8,840,500 |
Apr 02, 2024 | 19.97 | 20.10 | 19.59 | 20.02 | 20.02 | 3,614,800 |
Apr 01, 2024 | 19.64 | 20.01 | 19.23 | 19.70 | 19.70 | 3,065,700 |
Mar 28, 2024 | 19.35 | 19.81 | 19.35 | 19.52 | 19.52 | 3,475,100 |
Mar 27, 2024 | 19.05 | 19.29 | 18.98 | 19.20 | 19.20 | 3,585,700 |
Mar 26, 2024 | 19.28 | 19.35 | 19.03 | 19.05 | 19.05 | 4,032,300 |
Mar 25, 2024 | 19.20 | 19.52 | 19.20 | 19.24 | 19.24 | 4,626,100 |
Mar 22, 2024 | 19.36 | 19.47 | 19.03 | 19.11 | 19.11 | 3,444,200 |
Mar 21, 2024 | 19.19 | 19.59 | 19.17 | 19.35 | 19.35 | 3,219,700 |
Mar 20, 2024 | 18.84 | 19.36 | 18.76 | 19.18 | 19.18 | 7,578,400 |
Mar 19, 2024 | 18.52 | 19.09 | 18.47 | 19.04 | 19.04 | 4,348,300 |
Mar 18, 2024 | 18.66 | 18.77 | 18.38 | 18.57 | 18.57 | 2,738,000 |
Mar 15, 2024 | 18.71 | 19.05 | 18.54 | 18.56 | 18.56 | 6,657,400 |
Mar 14, 2024 | 18.59 | 18.81 | 18.50 | 18.68 | 18.68 | 3,886,000 |
Mar 13, 2024 | 18.00 | 18.59 | 17.98 | 18.50 | 18.50 | 5,593,100 |
Mar 13, 2024 | 0.05 Dividend | |||||
Mar 12, 2024 | 17.95 | 17.97 | 17.67 | 17.89 | 17.84 | 2,655,400 |
Mar 11, 2024 | 17.63 | 18.01 | 17.62 | 17.93 | 17.88 | 2,767,700 |
Mar 08, 2024 | 17.67 | 17.77 | 17.45 | 17.67 | 17.62 | 2,178,300 |
Mar 07, 2024 | 17.37 | 17.75 | 17.32 | 17.67 | 17.62 | 3,177,300 |
Mar 06, 2024 | 17.27 | 17.45 | 17.02 | 17.24 | 17.19 | 2,877,700 |
Mar 05, 2024 | 16.80 | 17.18 | 16.80 | 16.99 | 16.94 | 4,039,400 |
Mar 04, 2024 | 17.22 | 17.33 | 16.85 | 16.87 | 16.82 | 2,773,600 |
Mar 01, 2024 | 17.12 | 17.38 | 16.94 | 17.10 | 17.05 | 3,721,000 |
Feb 29, 2024 | 17.08 | 17.23 | 16.81 | 16.90 | 16.85 | 3,302,400 |
Feb 28, 2024 | 17.10 | 17.22 | 16.79 | 16.92 | 16.87 | 4,598,300 |
Feb 27, 2024 | 17.04 | 17.30 | 16.88 | 17.20 | 17.15 | 3,365,500 |
Feb 26, 2024 | 17.10 | 17.31 | 16.77 | 16.91 | 16.86 | 2,819,500 |
Feb 23, 2024 | 17.16 | 17.36 | 16.97 | 17.23 | 17.18 | 3,535,800 |
Feb 22, 2024 | 17.28 | 17.61 | 17.19 | 17.41 | 17.36 | 3,314,400 |
Feb 21, 2024 | 17.16 | 17.44 | 17.13 | 17.27 | 17.22 | 2,670,500 |
Feb 20, 2024 | 17.08 | 17.22 | 16.93 | 17.13 | 17.08 | 4,602,700 |
Feb 16, 2024 | 17.53 | 17.57 | 17.18 | 17.22 | 17.17 | 4,343,300 |
Feb 15, 2024 | 17.32 | 17.68 | 17.30 | 17.54 | 17.49 | 6,079,500 |
Feb 14, 2024 | 17.19 | 17.33 | 17.06 | 17.28 | 17.23 | 5,211,100 |
Feb 13, 2024 | 17.23 | 17.44 | 16.86 | 17.00 | 16.95 | 4,212,100 |
Feb 12, 2024 | 17.38 | 17.75 | 17.36 | 17.48 | 17.43 | 5,917,000 |
Feb 09, 2024 | 17.21 | 17.36 | 17.13 | 17.20 | 17.15 | 5,009,500 |
Feb 08, 2024 | 17.16 | 17.38 | 17.01 | 17.27 | 17.22 | 21,573,100 |
Feb 07, 2024 | 17.49 | 17.62 | 16.93 | 17.19 | 17.14 | 8,064,800 |
Feb 06, 2024 | 17.33 | 17.67 | 17.14 | 17.52 | 17.47 | 6,564,200 |
Feb 05, 2024 | 17.55 | 17.81 | 17.11 | 17.31 | 17.26 | 8,151,000 |
Feb 02, 2024 | 19.83 | 20.00 | 17.59 | 17.62 | 17.57 | 14,725,500 |
Feb 01, 2024 | 19.69 | 19.95 | 19.39 | 19.85 | 19.79 | 3,998,900 |
Jan 31, 2024 | 19.96 | 20.02 | 19.45 | 19.51 | 19.46 | 4,588,400 |
Jan 30, 2024 | 19.85 | 20.19 | 19.04 | 19.84 | 19.78 | 9,030,700 |
Jan 29, 2024 | 20.82 | 21.01 | 20.39 | 21.00 | 20.94 | 3,914,200 |
Jan 26, 2024 | 20.98 | 21.20 | 20.65 | 20.98 | 20.92 | 4,569,400 |
Jan 25, 2024 | 21.05 | 21.23 | 20.57 | 20.98 | 20.92 | 4,638,000 |
Jan 24, 2024 | 20.33 | 20.98 | 20.20 | 20.90 | 20.84 | 5,340,800 |
Jan 23, 2024 | 19.95 | 20.33 | 19.83 | 20.10 | 20.04 | 2,854,300 |
Jan 22, 2024 | 19.47 | 20.11 | 19.38 | 19.97 | 19.91 | 3,887,000 |
Jan 19, 2024 | 19.57 | 19.63 | 19.31 | 19.50 | 19.45 | 3,111,600 |
Jan 18, 2024 | 19.14 | 19.57 | 19.05 | 19.47 | 19.42 | 2,881,400 |
Jan 17, 2024 | 19.01 | 19.41 | 18.95 | 19.08 | 19.03 | 2,617,200 |
Jan 16, 2024 | 19.63 | 19.88 | 19.27 | 19.35 | 19.30 | 3,809,600 |
Jan 12, 2024 | 19.98 | 20.11 | 19.67 | 19.98 | 19.92 | 5,096,400 |
Jan 11, 2024 | 19.17 | 19.48 | 18.85 | 19.45 | 19.40 | 3,527,400 |
Jan 10, 2024 | 19.40 | 19.56 | 19.04 | 19.09 | 19.04 | 2,962,700 |
Jan 09, 2024 | 20.11 | 20.25 | 19.39 | 19.51 | 19.46 | 3,753,000 |
Jan 08, 2024 | 20.05 | 20.21 | 19.71 | 20.21 | 20.15 | 3,405,300 |
Jan 05, 2024 | 20.22 | 20.71 | 20.10 | 20.59 | 20.53 | 3,637,800 |
Jan 04, 2024 | 20.47 | 20.67 | 19.97 | 20.06 | 20.00 | 2,941,000 |
Jan 03, 2024 | 20.00 | 20.62 | 19.88 | 20.32 | 20.26 | 2,405,800 |
Jan 02, 2024 | 20.47 | 20.68 | 20.08 | 20.16 | 20.10 | 2,189,500 |
Dec 29, 2023 | 20.44 | 20.49 | 20.26 | 20.28 | 20.22 | 1,623,200 |
Dec 28, 2023 | 20.56 | 20.72 | 20.44 | 20.48 | 20.42 | 1,167,600 |
Dec 27, 2023 | 20.75 | 20.95 | 20.64 | 20.76 | 20.70 | 1,451,300 |
Dec 26, 2023 | 20.77 | 20.96 | 20.59 | 20.80 | 20.74 | 1,681,200 |
Dec 22, 2023 | 20.66 | 20.78 | 20.38 | 20.45 | 20.39 | 1,660,800 |
Dec 21, 2023 | 20.26 | 20.46 | 20.20 | 20.45 | 20.39 | 1,761,300 |
Dec 20, 2023 | 20.37 | 20.78 | 20.23 | 20.26 | 20.20 | 2,872,500 |
Dec 19, 2023 | 20.01 | 20.48 | 19.96 | 20.38 | 20.32 | 4,956,600 |
Dec 18, 2023 | 20.21 | 20.36 | 19.89 | 19.94 | 19.88 | 3,127,200 |
Dec 15, 2023 | 20.03 | 20.05 | 19.61 | 19.83 | 19.77 | 7,328,100 |
Dec 14, 2023 | 19.48 | 20.13 | 19.38 | 20.07 | 20.01 | 6,179,000 |
Dec 13, 2023 | 18.66 | 19.14 | 18.50 | 19.11 | 19.06 | 3,528,300 |
Dec 12, 2023 | 18.49 | 18.69 | 18.36 | 18.54 | 18.49 | 2,242,000 |
Dec 11, 2023 | 18.83 | 19.08 | 18.64 | 18.75 | 18.70 | 2,844,600 |
Dec 08, 2023 | 19.00 | 19.25 | 18.75 | 18.92 | 18.87 | 4,469,700 |
Dec 07, 2023 | 18.48 | 18.63 | 18.31 | 18.45 | 18.40 | 2,868,100 |
Dec 07, 2023 | 0.05 Dividend | |||||
Dec 06, 2023 | 18.64 | 19.02 | 18.31 | 18.38 | 18.28 | 3,837,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |