Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.50 | 17.94 | 17.04 | 17.85 | 17.85 | 571,700 |
Apr 24, 2024 | 18.00 | 18.62 | 17.84 | 18.23 | 18.23 | 694,000 |
Apr 23, 2024 | 18.48 | 19.00 | 18.46 | 18.81 | 18.81 | 372,900 |
Apr 22, 2024 | 18.39 | 18.76 | 18.35 | 18.49 | 18.49 | 314,600 |
Apr 19, 2024 | 17.60 | 18.44 | 17.47 | 18.40 | 18.40 | 534,600 |
Apr 18, 2024 | 17.46 | 17.79 | 17.43 | 17.69 | 17.69 | 436,600 |
Apr 17, 2024 | 17.71 | 17.78 | 17.44 | 17.46 | 17.46 | 339,300 |
Apr 16, 2024 | 17.73 | 17.83 | 17.49 | 17.49 | 17.49 | 312,200 |
Apr 15, 2024 | 18.18 | 18.36 | 17.65 | 17.81 | 17.81 | 414,400 |
Apr 12, 2024 | 17.92 | 18.17 | 17.89 | 18.13 | 18.13 | 312,700 |
Apr 11, 2024 | 18.24 | 18.32 | 17.92 | 18.17 | 18.17 | 353,900 |
Apr 10, 2024 | 18.74 | 18.76 | 17.96 | 18.14 | 18.14 | 475,300 |
Apr 09, 2024 | 19.24 | 19.50 | 19.19 | 19.48 | 19.48 | 183,400 |
Apr 08, 2024 | 19.06 | 19.36 | 19.00 | 19.20 | 19.20 | 216,300 |
Apr 05, 2024 | 18.83 | 19.07 | 18.71 | 18.95 | 18.95 | 412,200 |
Apr 04, 2024 | 18.92 | 19.23 | 18.82 | 18.96 | 18.96 | 546,800 |
Apr 03, 2024 | 18.74 | 19.06 | 18.74 | 18.79 | 18.79 | 351,600 |
Apr 02, 2024 | 19.06 | 19.21 | 18.75 | 18.97 | 18.97 | 522,900 |
Apr 01, 2024 | 19.55 | 19.55 | 19.15 | 19.29 | 19.29 | 569,700 |
Mar 28, 2024 | 19.26 | 19.54 | 19.21 | 19.46 | 19.46 | 672,700 |
Mar 27, 2024 | 18.67 | 19.35 | 18.67 | 19.34 | 19.34 | 362,500 |
Mar 26, 2024 | 18.74 | 18.74 | 18.34 | 18.48 | 18.48 | 259,500 |
Mar 25, 2024 | 18.72 | 18.92 | 18.54 | 18.65 | 18.65 | 234,800 |
Mar 22, 2024 | 19.14 | 19.24 | 18.62 | 18.66 | 18.66 | 354,500 |
Mar 21, 2024 | 18.90 | 19.25 | 18.82 | 19.06 | 19.06 | 401,300 |
Mar 20, 2024 | 18.15 | 19.13 | 18.06 | 18.84 | 18.84 | 415,100 |
Mar 19, 2024 | 18.14 | 18.35 | 18.09 | 18.15 | 18.15 | 619,000 |
Mar 18, 2024 | 18.42 | 18.43 | 18.09 | 18.13 | 18.13 | 549,500 |
Mar 15, 2024 | 17.98 | 18.46 | 17.98 | 18.41 | 18.41 | 1,408,800 |
Mar 14, 2024 | 18.58 | 18.75 | 17.95 | 18.07 | 18.07 | 458,100 |
Mar 14, 2024 | 0.21 Dividend | |||||
Mar 13, 2024 | 19.07 | 19.30 | 18.82 | 18.92 | 18.71 | 323,500 |
Mar 12, 2024 | 19.52 | 19.52 | 19.13 | 19.16 | 18.95 | 416,100 |
Mar 11, 2024 | 19.57 | 19.73 | 19.51 | 19.58 | 19.36 | 357,100 |
Mar 08, 2024 | 20.00 | 20.10 | 19.63 | 19.72 | 19.50 | 369,800 |
Mar 07, 2024 | 20.15 | 20.26 | 19.66 | 19.72 | 19.50 | 406,400 |
Mar 06, 2024 | 19.76 | 20.39 | 19.34 | 19.91 | 19.69 | 760,400 |
Mar 05, 2024 | 18.73 | 19.78 | 18.57 | 19.78 | 19.56 | 643,100 |
Mar 04, 2024 | 19.01 | 19.39 | 18.77 | 18.78 | 18.57 | 624,400 |
Mar 01, 2024 | 19.09 | 19.11 | 18.68 | 19.05 | 18.84 | 429,900 |
Feb 29, 2024 | 19.32 | 19.65 | 18.98 | 19.20 | 18.99 | 835,400 |
Feb 28, 2024 | 18.91 | 19.19 | 18.85 | 18.94 | 18.73 | 640,000 |
Feb 27, 2024 | 18.98 | 19.20 | 18.68 | 19.07 | 18.86 | 739,300 |
Feb 26, 2024 | 18.75 | 18.97 | 18.65 | 18.93 | 18.72 | 756,000 |
Feb 23, 2024 | 18.80 | 19.12 | 18.67 | 18.91 | 18.70 | 394,000 |
Feb 22, 2024 | 18.67 | 18.86 | 18.55 | 18.80 | 18.59 | 534,500 |
Feb 21, 2024 | 18.74 | 18.82 | 18.57 | 18.81 | 18.60 | 742,600 |
Feb 20, 2024 | 18.48 | 18.84 | 18.48 | 18.77 | 18.56 | 647,100 |
Feb 16, 2024 | 18.56 | 18.85 | 18.36 | 18.78 | 18.57 | 556,300 |
Feb 15, 2024 | 18.11 | 18.98 | 17.92 | 18.79 | 18.58 | 505,400 |
Feb 14, 2024 | 18.09 | 18.30 | 17.73 | 18.05 | 17.85 | 396,300 |
Feb 13, 2024 | 17.95 | 18.09 | 17.48 | 17.84 | 17.64 | 797,900 |
Feb 12, 2024 | 18.23 | 18.96 | 18.20 | 18.64 | 18.43 | 814,700 |
Feb 09, 2024 | 17.75 | 18.21 | 17.52 | 18.20 | 18.00 | 586,700 |
Feb 08, 2024 | 17.70 | 17.88 | 17.54 | 17.68 | 17.48 | 502,500 |
Feb 07, 2024 | 17.96 | 17.96 | 17.47 | 17.77 | 17.57 | 490,200 |
Feb 06, 2024 | 18.17 | 18.43 | 17.86 | 17.95 | 17.75 | 524,500 |
Feb 05, 2024 | 18.15 | 18.35 | 18.01 | 18.17 | 17.97 | 553,900 |
Feb 02, 2024 | 18.18 | 18.67 | 18.11 | 18.41 | 18.21 | 640,600 |
Feb 01, 2024 | 19.23 | 19.32 | 18.19 | 18.59 | 18.38 | 713,400 |
Jan 31, 2024 | 19.67 | 19.91 | 19.01 | 19.01 | 18.80 | 657,700 |
Jan 30, 2024 | 20.23 | 20.32 | 20.07 | 20.13 | 19.91 | 390,900 |
Jan 29, 2024 | 20.22 | 20.44 | 20.04 | 20.43 | 20.20 | 734,400 |
Jan 26, 2024 | 20.61 | 20.82 | 20.13 | 20.22 | 20.00 | 581,400 |
Jan 25, 2024 | 20.50 | 20.80 | 19.94 | 20.35 | 20.12 | 848,800 |
Jan 24, 2024 | 19.54 | 20.48 | 19.54 | 20.27 | 20.05 | 1,084,300 |
Jan 23, 2024 | 19.70 | 19.70 | 19.05 | 19.20 | 18.99 | 429,700 |
Jan 22, 2024 | 19.15 | 19.56 | 19.15 | 19.54 | 19.32 | 703,800 |
Jan 19, 2024 | 18.64 | 18.93 | 18.38 | 18.92 | 18.71 | 380,800 |
Jan 18, 2024 | 18.55 | 18.58 | 18.18 | 18.49 | 18.28 | 397,600 |
Jan 17, 2024 | 18.15 | 18.64 | 18.05 | 18.39 | 18.19 | 458,800 |
Jan 16, 2024 | 18.40 | 18.73 | 18.25 | 18.52 | 18.31 | 444,700 |
Jan 12, 2024 | 19.00 | 19.12 | 18.43 | 18.69 | 18.48 | 350,800 |
Jan 11, 2024 | 18.76 | 18.94 | 18.33 | 18.77 | 18.56 | 468,700 |
Jan 10, 2024 | 18.90 | 18.99 | 18.72 | 18.95 | 18.74 | 257,300 |
Jan 09, 2024 | 19.05 | 19.16 | 18.93 | 19.02 | 18.81 | 366,000 |
Jan 08, 2024 | 19.01 | 19.33 | 18.88 | 19.32 | 19.11 | 393,800 |
Jan 05, 2024 | 18.75 | 19.33 | 18.75 | 19.08 | 18.87 | 450,000 |
Jan 04, 2024 | 19.15 | 19.32 | 18.86 | 18.90 | 18.69 | 488,200 |
Jan 03, 2024 | 19.55 | 19.56 | 18.06 | 19.03 | 18.82 | 621,700 |
Jan 02, 2024 | 19.71 | 20.18 | 18.92 | 19.78 | 19.56 | 563,300 |
Dec 29, 2023 | 20.21 | 20.22 | 19.81 | 19.84 | 19.62 | 399,600 |
Dec 28, 2023 | 20.23 | 20.44 | 20.15 | 20.31 | 20.08 | 373,000 |
Dec 27, 2023 | 20.41 | 20.55 | 20.26 | 20.38 | 20.15 | 426,100 |
Dec 26, 2023 | 19.98 | 20.46 | 19.58 | 20.28 | 20.05 | 342,400 |
Dec 22, 2023 | 20.01 | 20.34 | 19.05 | 19.88 | 19.66 | 398,000 |
Dec 21, 2023 | 19.71 | 19.84 | 19.52 | 19.81 | 19.59 | 334,800 |
Dec 20, 2023 | 19.84 | 20.45 | 19.53 | 19.55 | 19.33 | 829,200 |
Dec 19, 2023 | 19.68 | 20.08 | 19.41 | 19.85 | 19.63 | 767,000 |
Dec 18, 2023 | 19.51 | 19.88 | 19.19 | 19.54 | 19.32 | 697,200 |
Dec 15, 2023 | 19.18 | 19.43 | 18.82 | 19.37 | 19.16 | 2,906,100 |
Dec 14, 2023 | 19.00 | 19.66 | 18.90 | 19.20 | 18.99 | 1,272,300 |
Dec 14, 2023 | 0.2 Dividend | |||||
Dec 13, 2023 | 17.66 | 18.88 | 17.45 | 18.86 | 18.45 | 827,200 |
Dec 12, 2023 | 17.65 | 17.77 | 17.49 | 17.52 | 17.14 | 580,700 |
Dec 11, 2023 | 17.73 | 17.98 | 17.52 | 17.70 | 17.32 | 470,200 |
Dec 08, 2023 | 17.76 | 18.04 | 17.56 | 17.79 | 17.41 | 500,900 |
Dec 07, 2023 | 17.23 | 17.72 | 17.11 | 17.72 | 17.34 | 459,000 |
Dec 06, 2023 | 17.25 | 17.79 | 17.09 | 17.13 | 16.76 | 504,400 |
Dec 05, 2023 | 16.92 | 17.04 | 16.68 | 17.02 | 16.65 | 374,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |