Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.68 | 15.95 | 15.79 | 15.84 | 15.84 | 35,766 |
Apr 24, 2024 | 16.23 | 16.23 | 15.63 | 15.88 | 15.88 | 86,680 |
Apr 23, 2024 | 16.34 | 16.34 | 15.94 | 16.23 | 16.23 | 58,694 |
Apr 22, 2024 | 15.58 | 16.04 | 15.55 | 16.00 | 16.00 | 65,705 |
Apr 19, 2024 | 15.45 | 15.69 | 15.44 | 15.68 | 15.68 | 57,436 |
Apr 18, 2024 | 15.59 | 15.80 | 15.27 | 15.47 | 15.47 | 112,908 |
Apr 17, 2024 | 16.04 | 16.34 | 15.53 | 15.59 | 15.59 | 136,928 |
Apr 16, 2024 | 15.88 | 16.48 | 15.78 | 16.03 | 16.03 | 53,870 |
Apr 15, 2024 | 16.04 | 16.42 | 15.67 | 15.84 | 15.84 | 145,743 |
Apr 12, 2024 | 16.30 | 16.65 | 15.90 | 15.96 | 15.96 | 160,048 |
Apr 11, 2024 | 16.91 | 16.91 | 16.26 | 16.43 | 16.43 | 391,373 |
Apr 10, 2024 | 17.11 | 17.23 | 16.60 | 16.85 | 16.85 | 300,022 |
Apr 09, 2024 | 17.28 | 17.35 | 17.13 | 17.33 | 17.33 | 163,921 |
Apr 08, 2024 | 17.15 | 17.40 | 17.15 | 17.32 | 17.32 | 58,147 |
Apr 05, 2024 | 17.16 | 17.50 | 17.14 | 17.14 | 17.14 | 61,219 |
Apr 04, 2024 | 17.42 | 17.56 | 17.03 | 17.10 | 17.10 | 188,058 |
Apr 03, 2024 | 17.28 | 17.72 | 17.15 | 17.22 | 17.22 | 241,276 |
Apr 02, 2024 | 17.47 | 17.49 | 17.15 | 17.28 | 17.28 | 86,052 |
Apr 01, 2024 | 17.42 | 17.77 | 17.41 | 17.53 | 17.53 | 184,205 |
Mar 28, 2024 | 17.20 | 17.60 | 17.11 | 17.42 | 17.42 | 306,953 |
Mar 27, 2024 | 17.77 | 17.89 | 17.07 | 17.23 | 17.23 | 507,856 |
Mar 26, 2024 | 17.80 | 18.00 | 17.56 | 17.70 | 17.70 | 192,242 |
Mar 25, 2024 | 18.09 | 18.10 | 17.63 | 17.68 | 17.68 | 104,282 |
Mar 22, 2024 | 18.12 | 18.14 | 18.00 | 18.07 | 18.07 | 28,558 |
Mar 21, 2024 | 17.99 | 18.15 | 17.98 | 18.01 | 18.01 | 57,935 |
Mar 20, 2024 | 18.03 | 18.18 | 17.86 | 17.92 | 17.92 | 105,665 |
Mar 19, 2024 | 18.01 | 18.18 | 17.92 | 18.15 | 18.15 | 71,889 |
Mar 18, 2024 | 18.19 | 18.38 | 17.86 | 18.05 | 18.05 | 127,535 |
Mar 15, 2024 | 18.47 | 18.50 | 18.00 | 18.20 | 18.20 | 153,745 |
Mar 14, 2024 | 18.60 | 18.64 | 18.15 | 18.33 | 18.33 | 178,513 |
Mar 13, 2024 | 17.84 | 18.94 | 17.83 | 18.63 | 18.63 | 305,091 |
Mar 12, 2024 | 17.51 | 17.94 | 17.26 | 17.83 | 17.83 | 259,304 |
Mar 11, 2024 | 17.60 | 17.75 | 17.12 | 17.33 | 17.33 | 125,197 |
Mar 08, 2024 | 17.62 | 17.95 | 17.40 | 17.51 | 17.51 | 334,724 |
Mar 07, 2024 | 17.50 | 18.04 | 17.45 | 17.51 | 17.51 | 1,233,675 |
Mar 06, 2024 | 14.80 | 17.24 | 8.50 | 16.50 | 16.50 | 5,872,062 |
Mar 06, 2024 | 0.3984 Dividend | |||||
Mar 05, 2024 | 14.45 | 15.24 | 14.40 | 14.85 | 14.45 | 2,081,301 |
Mar 04, 2024 | 17.02 | 17.20 | 13.50 | 14.31 | 13.93 | 1,516,481 |
Mar 01, 2024 | 16.32 | 17.82 | 16.30 | 16.72 | 16.27 | 590,291 |
Feb 29, 2024 | 18.20 | 19.38 | 18.06 | 19.05 | 18.54 | 365,194 |
Feb 28, 2024 | 18.50 | 18.50 | 18.05 | 18.30 | 17.81 | 99,708 |
Feb 27, 2024 | 18.40 | 18.72 | 18.15 | 18.32 | 17.83 | 75,058 |
Feb 26, 2024 | 18.64 | 18.78 | 18.34 | 18.40 | 17.91 | 50,466 |
Feb 23, 2024 | 18.87 | 19.00 | 18.58 | 18.77 | 18.27 | 70,798 |
Feb 22, 2024 | 18.56 | 18.92 | 18.50 | 18.68 | 18.18 | 104,980 |
Feb 21, 2024 | 18.52 | 18.80 | 18.10 | 18.53 | 18.03 | 56,452 |
Feb 20, 2024 | 18.77 | 19.00 | 18.55 | 18.63 | 18.13 | 56,746 |
Feb 16, 2024 | 19.00 | 19.04 | 18.75 | 19.04 | 18.53 | 67,981 |
Feb 15, 2024 | 18.64 | 19.10 | 18.45 | 19.02 | 18.51 | 172,614 |
Feb 14, 2024 | 18.19 | 18.56 | 17.70 | 18.42 | 17.93 | 121,108 |
Feb 13, 2024 | 18.14 | 18.22 | 17.46 | 18.02 | 17.54 | 199,574 |
Feb 12, 2024 | 17.99 | 18.49 | 17.65 | 18.48 | 17.98 | 755,693 |
Feb 09, 2024 | 15.86 | 17.85 | 15.50 | 17.56 | 17.09 | 676,255 |
Feb 08, 2024 | 15.90 | 16.47 | 15.45 | 15.85 | 15.43 | 486,633 |
Feb 07, 2024 | 16.75 | 17.35 | 13.28 | 16.17 | 15.74 | 2,006,597 |
Feb 06, 2024 | 19.66 | 19.87 | 16.00 | 16.90 | 16.45 | 1,176,673 |
Feb 05, 2024 | 19.42 | 20.39 | 19.00 | 19.44 | 18.92 | 443,847 |
Feb 02, 2024 | 18.94 | 19.70 | 18.94 | 19.50 | 18.98 | 528,327 |
Feb 01, 2024 | 20.26 | 20.46 | 17.09 | 19.00 | 18.49 | 1,855,496 |
Jan 31, 2024 | 20.61 | 20.95 | 18.60 | 20.26 | 19.72 | 2,934,280 |
Jan 30, 2024 | 23.63 | 23.91 | 23.51 | 23.72 | 23.08 | 16,133 |
Jan 29, 2024 | 23.47 | 23.85 | 23.41 | 23.68 | 23.04 | 60,354 |
Jan 26, 2024 | 23.72 | 23.86 | 23.46 | 23.53 | 22.90 | 50,560 |
Jan 25, 2024 | 23.32 | 23.86 | 23.19 | 23.83 | 23.19 | 29,823 |
Jan 24, 2024 | 23.53 | 23.53 | 23.23 | 23.38 | 22.75 | 20,801 |
Jan 23, 2024 | 23.26 | 23.53 | 23.26 | 23.35 | 22.73 | 17,076 |
Jan 22, 2024 | 23.55 | 23.59 | 23.16 | 23.18 | 22.56 | 44,116 |
Jan 19, 2024 | 23.32 | 23.38 | 23.01 | 23.35 | 22.72 | 26,566 |
Jan 18, 2024 | 23.30 | 23.40 | 22.95 | 23.32 | 22.69 | 67,120 |
Jan 17, 2024 | 23.15 | 23.38 | 22.95 | 23.24 | 22.62 | 33,096 |
Jan 16, 2024 | 23.20 | 23.37 | 22.76 | 23.33 | 22.70 | 37,153 |
Jan 12, 2024 | 23.27 | 23.39 | 23.13 | 23.38 | 22.75 | 17,187 |
Jan 11, 2024 | 23.30 | 23.40 | 23.22 | 23.29 | 22.67 | 28,845 |
Jan 10, 2024 | 23.06 | 23.33 | 22.93 | 23.30 | 22.67 | 34,325 |
Jan 09, 2024 | 22.83 | 23.13 | 22.72 | 23.00 | 22.38 | 23,706 |
Jan 08, 2024 | 22.95 | 23.08 | 22.62 | 23.08 | 22.46 | 28,342 |
Jan 05, 2024 | 22.65 | 22.98 | 22.61 | 22.83 | 22.22 | 30,667 |
Jan 04, 2024 | 22.57 | 22.75 | 22.30 | 22.70 | 22.09 | 23,734 |
Jan 03, 2024 | 22.40 | 22.63 | 22.15 | 22.40 | 21.80 | 39,977 |
Jan 02, 2024 | 22.30 | 22.70 | 22.26 | 22.38 | 21.78 | 26,691 |
Dec 29, 2023 | 22.92 | 23.09 | 22.17 | 22.41 | 21.81 | 95,374 |
Dec 28, 2023 | 22.81 | 23.06 | 22.75 | 22.99 | 22.37 | 25,942 |
Dec 27, 2023 | 22.82 | 22.89 | 22.52 | 22.75 | 22.14 | 32,402 |
Dec 26, 2023 | 22.50 | 22.80 | 22.50 | 22.74 | 22.13 | 31,371 |
Dec 22, 2023 | 22.61 | 22.68 | 22.40 | 22.61 | 22.00 | 26,748 |
Dec 21, 2023 | 22.52 | 22.70 | 22.30 | 22.54 | 21.94 | 31,897 |
Dec 20, 2023 | 22.25 | 22.81 | 22.25 | 22.51 | 21.91 | 39,625 |
Dec 19, 2023 | 22.26 | 22.50 | 22.13 | 22.25 | 21.65 | 32,930 |
Dec 18, 2023 | 22.83 | 22.83 | 22.12 | 22.25 | 21.65 | 60,823 |
Dec 15, 2023 | 22.92 | 22.98 | 22.57 | 22.72 | 22.11 | 37,806 |
Dec 14, 2023 | 22.91 | 23.18 | 22.77 | 22.86 | 22.25 | 61,893 |
Dec 13, 2023 | 23.00 | 23.05 | 22.57 | 22.79 | 22.18 | 50,148 |
Dec 12, 2023 | 22.54 | 23.25 | 22.54 | 23.00 | 22.38 | 21,668 |
Dec 11, 2023 | 22.83 | 22.92 | 22.59 | 22.60 | 22.00 | 43,502 |
Dec 08, 2023 | 23.17 | 23.17 | 22.87 | 22.94 | 22.32 | 32,146 |
Dec 07, 2023 | 23.03 | 23.29 | 23.03 | 23.08 | 22.46 | 21,277 |
Dec 06, 2023 | 23.06 | 23.32 | 22.62 | 23.18 | 22.56 | 43,301 |
Dec 06, 2023 | 0.3984 Dividend | |||||
Dec 05, 2023 | 23.60 | 23.65 | 23.27 | 23.41 | 22.39 | 31,171 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |