Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.98 | 16.03 | 15.73 | 15.97 | 15.97 | 51,300 |
Apr 25, 2024 | 16.15 | 16.16 | 15.85 | 15.87 | 15.87 | 84,300 |
Apr 24, 2024 | 16.17 | 16.37 | 16.17 | 16.33 | 16.33 | 73,000 |
Apr 23, 2024 | 16.44 | 16.56 | 16.18 | 16.27 | 16.27 | 52,800 |
Apr 22, 2024 | 16.34 | 16.84 | 16.33 | 16.40 | 16.40 | 137,700 |
Apr 19, 2024 | 15.54 | 16.35 | 15.54 | 16.34 | 16.34 | 167,100 |
Apr 18, 2024 | 15.67 | 15.89 | 15.52 | 15.57 | 15.57 | 90,300 |
Apr 17, 2024 | 15.98 | 16.02 | 15.60 | 15.62 | 15.62 | 77,700 |
Apr 16, 2024 | 15.84 | 16.10 | 15.75 | 15.92 | 15.92 | 93,200 |
Apr 15, 2024 | 15.96 | 16.05 | 15.77 | 15.91 | 15.91 | 92,700 |
Apr 12, 2024 | 15.95 | 16.02 | 15.77 | 15.85 | 15.85 | 68,900 |
Apr 11, 2024 | 16.01 | 16.08 | 15.80 | 16.01 | 16.01 | 96,300 |
Apr 10, 2024 | 16.16 | 16.25 | 15.78 | 16.00 | 16.00 | 100,000 |
Apr 09, 2024 | 17.05 | 17.05 | 16.42 | 16.53 | 16.53 | 70,900 |
Apr 08, 2024 | 17.00 | 17.32 | 16.94 | 16.94 | 16.94 | 58,600 |
Apr 05, 2024 | 17.07 | 17.13 | 16.91 | 16.99 | 16.99 | 53,800 |
Apr 04, 2024 | 17.37 | 17.50 | 17.04 | 17.05 | 17.05 | 74,900 |
Apr 03, 2024 | 17.04 | 17.43 | 17.00 | 17.25 | 17.25 | 64,000 |
Apr 02, 2024 | 16.96 | 17.19 | 16.82 | 17.08 | 17.08 | 74,700 |
Apr 01, 2024 | 17.40 | 17.40 | 16.86 | 17.14 | 17.14 | 117,000 |
Mar 28, 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.28 | 406,800 |
Mar 27, 2024 | 16.95 | 17.07 | 16.72 | 16.97 | 16.97 | 97,200 |
Mar 26, 2024 | 16.90 | 16.95 | 16.68 | 16.76 | 16.76 | 97,300 |
Mar 25, 2024 | 16.84 | 16.84 | 16.29 | 16.79 | 16.79 | 105,500 |
Mar 22, 2024 | 17.15 | 17.18 | 16.73 | 16.75 | 16.75 | 144,100 |
Mar 21, 2024 | 17.38 | 17.53 | 17.21 | 17.47 | 17.47 | 77,700 |
Mar 20, 2024 | 16.86 | 17.39 | 16.80 | 17.30 | 17.30 | 77,900 |
Mar 19, 2024 | 16.78 | 16.97 | 16.75 | 16.95 | 16.95 | 43,900 |
Mar 18, 2024 | 17.27 | 17.27 | 16.75 | 16.75 | 16.75 | 70,300 |
Mar 15, 2024 | 16.91 | 17.28 | 16.89 | 17.20 | 17.20 | 190,300 |
Mar 14, 2024 | 17.03 | 17.06 | 16.89 | 17.02 | 17.02 | 80,200 |
Mar 13, 2024 | 17.02 | 17.27 | 16.98 | 17.09 | 17.09 | 66,600 |
Mar 12, 2024 | 16.70 | 17.14 | 16.55 | 17.11 | 17.11 | 59,300 |
Mar 11, 2024 | 16.75 | 16.81 | 16.59 | 16.67 | 16.67 | 44,700 |
Mar 08, 2024 | 16.71 | 17.15 | 16.66 | 16.90 | 16.90 | 105,900 |
Mar 08, 2024 | 0.06 Dividend | |||||
Mar 07, 2024 | 17.42 | 17.52 | 16.59 | 16.71 | 16.65 | 236,700 |
Mar 06, 2024 | 17.29 | 17.30 | 16.77 | 17.23 | 17.17 | 97,100 |
Mar 05, 2024 | 16.75 | 17.34 | 16.71 | 17.19 | 17.13 | 84,800 |
Mar 04, 2024 | 17.55 | 17.62 | 16.78 | 16.84 | 16.78 | 114,800 |
Mar 01, 2024 | 17.49 | 17.85 | 17.34 | 17.59 | 17.53 | 84,300 |
Feb 29, 2024 | 18.39 | 18.39 | 17.13 | 17.51 | 17.45 | 134,700 |
Feb 28, 2024 | 17.61 | 17.92 | 17.50 | 17.67 | 17.61 | 77,500 |
Feb 27, 2024 | 17.54 | 17.79 | 17.54 | 17.75 | 17.69 | 64,200 |
Feb 26, 2024 | 17.18 | 17.52 | 17.18 | 17.45 | 17.39 | 60,100 |
Feb 23, 2024 | 16.99 | 17.30 | 16.95 | 17.25 | 17.19 | 66,600 |
Feb 22, 2024 | 17.03 | 17.23 | 16.90 | 17.00 | 16.94 | 87,600 |
Feb 21, 2024 | 16.81 | 17.14 | 16.74 | 17.02 | 16.96 | 79,900 |
Feb 20, 2024 | 16.55 | 17.17 | 16.53 | 16.77 | 16.71 | 155,400 |
Feb 16, 2024 | 16.84 | 16.84 | 16.55 | 16.65 | 16.59 | 88,600 |
Feb 15, 2024 | 16.73 | 16.99 | 16.56 | 16.88 | 16.82 | 85,400 |
Feb 14, 2024 | 16.41 | 16.76 | 16.29 | 16.69 | 16.63 | 76,200 |
Feb 13, 2024 | 16.41 | 16.61 | 16.23 | 16.31 | 16.25 | 156,100 |
Feb 12, 2024 | 17.00 | 17.01 | 16.64 | 16.79 | 16.73 | 127,100 |
Feb 09, 2024 | 16.08 | 16.86 | 16.08 | 16.79 | 16.73 | 172,000 |
Feb 08, 2024 | 16.51 | 16.81 | 16.41 | 16.45 | 16.39 | 155,400 |
Feb 07, 2024 | 16.81 | 16.81 | 14.96 | 16.55 | 16.49 | 508,000 |
Feb 06, 2024 | 18.54 | 18.80 | 18.54 | 18.73 | 18.66 | 66,600 |
Feb 05, 2024 | 18.97 | 19.02 | 18.40 | 18.58 | 18.51 | 111,700 |
Feb 02, 2024 | 18.89 | 19.34 | 18.89 | 19.17 | 19.10 | 70,100 |
Feb 01, 2024 | 18.97 | 19.39 | 18.69 | 19.07 | 19.00 | 117,000 |
Jan 31, 2024 | 19.90 | 20.23 | 18.89 | 18.93 | 18.86 | 141,300 |
Jan 30, 2024 | 19.75 | 20.20 | 19.49 | 19.98 | 19.91 | 130,200 |
Jan 29, 2024 | 18.79 | 19.68 | 18.53 | 19.55 | 19.48 | 208,500 |
Jan 26, 2024 | 19.49 | 19.57 | 19.14 | 19.14 | 19.07 | 53,800 |
Jan 25, 2024 | 19.15 | 19.38 | 18.86 | 19.37 | 19.30 | 145,200 |
Jan 24, 2024 | 19.44 | 19.47 | 18.90 | 18.93 | 18.86 | 230,800 |
Jan 23, 2024 | 19.96 | 19.96 | 19.27 | 19.29 | 19.22 | 124,300 |
Jan 22, 2024 | 19.62 | 19.88 | 19.21 | 19.33 | 19.26 | 78,900 |
Jan 19, 2024 | 20.08 | 20.08 | 19.46 | 19.58 | 19.51 | 74,400 |
Jan 18, 2024 | 19.04 | 19.88 | 19.04 | 19.87 | 19.80 | 86,900 |
Jan 17, 2024 | 18.86 | 19.21 | 18.66 | 19.05 | 18.98 | 165,500 |
Jan 16, 2024 | 20.52 | 20.63 | 19.01 | 19.05 | 18.98 | 164,200 |
Jan 12, 2024 | 20.58 | 20.80 | 20.10 | 20.52 | 20.45 | 171,300 |
Jan 11, 2024 | 19.56 | 20.62 | 19.45 | 20.57 | 20.50 | 251,900 |
Jan 10, 2024 | 19.28 | 19.78 | 19.05 | 19.64 | 19.57 | 156,100 |
Jan 09, 2024 | 20.00 | 20.00 | 18.97 | 19.21 | 19.14 | 153,200 |
Jan 08, 2024 | 18.48 | 20.15 | 18.46 | 20.10 | 20.03 | 283,900 |
Jan 05, 2024 | 18.67 | 18.88 | 18.42 | 18.54 | 18.47 | 122,300 |
Jan 04, 2024 | 18.80 | 19.17 | 18.72 | 18.78 | 18.71 | 74,000 |
Jan 03, 2024 | 18.78 | 19.04 | 18.64 | 18.67 | 18.60 | 67,400 |
Jan 02, 2024 | 18.95 | 19.25 | 18.52 | 18.73 | 18.66 | 98,100 |
Dec 29, 2023 | 18.99 | 19.05 | 18.69 | 18.96 | 18.89 | 63,500 |
Dec 28, 2023 | 18.90 | 19.08 | 18.68 | 18.92 | 18.85 | 54,800 |
Dec 27, 2023 | 18.62 | 19.23 | 18.62 | 18.95 | 18.88 | 39,300 |
Dec 26, 2023 | 18.37 | 18.95 | 18.37 | 18.85 | 18.78 | 53,700 |
Dec 22, 2023 | 18.32 | 18.58 | 18.24 | 18.38 | 18.31 | 79,000 |
Dec 21, 2023 | 18.22 | 18.29 | 18.08 | 18.21 | 18.14 | 39,200 |
Dec 20, 2023 | 18.44 | 18.77 | 18.15 | 18.19 | 18.12 | 80,400 |
Dec 19, 2023 | 18.66 | 18.73 | 18.26 | 18.36 | 18.29 | 65,300 |
Dec 18, 2023 | 18.88 | 18.88 | 18.50 | 18.53 | 18.46 | 47,500 |
Dec 15, 2023 | 19.00 | 19.15 | 18.70 | 18.73 | 18.66 | 253,500 |
Dec 14, 2023 | 19.21 | 19.51 | 18.76 | 19.25 | 19.18 | 153,100 |
Dec 13, 2023 | 18.81 | 19.34 | 18.77 | 19.21 | 19.14 | 170,300 |
Dec 12, 2023 | 18.50 | 18.86 | 18.24 | 18.82 | 18.75 | 48,000 |
Dec 11, 2023 | 18.55 | 18.55 | 18.33 | 18.48 | 18.41 | 43,800 |
Dec 08, 2023 | 18.71 | 18.71 | 18.54 | 18.59 | 18.52 | 30,400 |
Dec 07, 2023 | 18.56 | 18.69 | 18.36 | 18.67 | 18.60 | 45,300 |
Dec 06, 2023 | 18.77 | 18.90 | 18.38 | 18.53 | 18.46 | 66,200 |
Dec 05, 2023 | 18.85 | 18.98 | 18.61 | 18.61 | 18.54 | 45,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |