Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.00 | 16.26 | 15.95 | 16.26 | 16.26 | 26,500 |
Apr 17, 2024 | 15.85 | 16.07 | 15.80 | 15.80 | 15.80 | 20,000 |
Apr 16, 2024 | 16.11 | 16.16 | 15.83 | 15.95 | 15.95 | 19,600 |
Apr 15, 2024 | 16.17 | 16.38 | 15.82 | 16.07 | 16.07 | 27,900 |
Apr 12, 2024 | 15.88 | 16.29 | 15.88 | 16.09 | 16.09 | 13,500 |
Apr 11, 2024 | 16.18 | 16.43 | 15.90 | 16.07 | 16.07 | 34,500 |
Apr 10, 2024 | 16.75 | 16.77 | 16.01 | 16.21 | 16.21 | 77,800 |
Apr 09, 2024 | 17.12 | 17.12 | 16.87 | 16.90 | 16.90 | 8,100 |
Apr 08, 2024 | 16.98 | 17.21 | 16.92 | 16.92 | 16.92 | 18,300 |
Apr 05, 2024 | 17.09 | 17.23 | 17.00 | 17.01 | 17.01 | 9,100 |
Apr 04, 2024 | 17.24 | 17.44 | 16.95 | 17.08 | 17.08 | 24,200 |
Apr 03, 2024 | 16.90 | 17.27 | 16.90 | 17.01 | 17.01 | 22,500 |
Apr 02, 2024 | 17.20 | 17.26 | 16.80 | 17.01 | 17.01 | 36,700 |
Apr 01, 2024 | 17.73 | 17.73 | 17.26 | 17.29 | 17.29 | 19,600 |
Mar 28, 2024 | 17.69 | 17.95 | 17.47 | 17.83 | 17.83 | 24,800 |
Mar 27, 2024 | 17.00 | 17.69 | 17.00 | 17.60 | 17.60 | 56,300 |
Mar 26, 2024 | 17.15 | 17.18 | 16.75 | 16.81 | 16.81 | 29,800 |
Mar 25, 2024 | 17.24 | 17.49 | 16.88 | 17.10 | 17.10 | 24,400 |
Mar 22, 2024 | 17.29 | 17.31 | 17.00 | 17.07 | 17.07 | 18,000 |
Mar 21, 2024 | 17.14 | 17.43 | 16.95 | 17.24 | 17.24 | 44,900 |
Mar 20, 2024 | 16.77 | 17.91 | 16.76 | 17.20 | 17.20 | 38,700 |
Mar 19, 2024 | 16.73 | 17.26 | 16.73 | 16.89 | 16.89 | 21,600 |
Mar 18, 2024 | 17.37 | 17.67 | 16.68 | 16.68 | 16.68 | 24,400 |
Mar 15, 2024 | 16.59 | 17.42 | 16.59 | 17.42 | 17.42 | 77,000 |
Mar 14, 2024 | 17.04 | 17.48 | 16.70 | 16.76 | 16.76 | 38,900 |
Mar 13, 2024 | 17.12 | 17.68 | 17.08 | 17.16 | 17.16 | 22,200 |
Mar 12, 2024 | 17.66 | 17.72 | 17.17 | 17.17 | 17.17 | 16,300 |
Mar 11, 2024 | 17.75 | 17.80 | 17.71 | 17.73 | 17.73 | 10,400 |
Mar 08, 2024 | 17.69 | 17.96 | 17.61 | 17.82 | 17.82 | 10,700 |
Mar 07, 2024 | 17.67 | 18.25 | 17.50 | 17.60 | 17.60 | 15,900 |
Mar 06, 2024 | 17.94 | 17.96 | 17.46 | 17.47 | 17.47 | 18,700 |
Mar 05, 2024 | 17.86 | 18.27 | 17.75 | 17.93 | 17.93 | 15,100 |
Mar 04, 2024 | 17.61 | 18.05 | 17.40 | 17.87 | 17.87 | 30,800 |
Mar 01, 2024 | 17.31 | 17.60 | 17.07 | 17.50 | 17.50 | 30,800 |
Feb 29, 2024 | 17.47 | 17.69 | 17.00 | 17.40 | 17.40 | 24,000 |
Feb 28, 2024 | 17.01 | 17.30 | 16.95 | 17.06 | 17.06 | 28,500 |
Feb 27, 2024 | 17.58 | 17.68 | 17.35 | 17.41 | 17.41 | 21,200 |
Feb 26, 2024 | 17.48 | 17.70 | 17.48 | 17.58 | 17.58 | 13,800 |
Feb 23, 2024 | 17.52 | 17.72 | 17.30 | 17.70 | 17.70 | 17,900 |
Feb 22, 2024 | 17.36 | 17.70 | 17.18 | 17.52 | 17.52 | 33,900 |
Feb 21, 2024 | 17.65 | 18.09 | 17.41 | 17.50 | 17.50 | 25,800 |
Feb 20, 2024 | 17.37 | 17.98 | 17.25 | 17.48 | 17.48 | 17,200 |
Feb 16, 2024 | 18.32 | 18.66 | 17.63 | 17.63 | 17.63 | 31,000 |
Feb 15, 2024 | 17.91 | 18.68 | 17.86 | 18.44 | 18.44 | 30,200 |
Feb 14, 2024 | 17.48 | 18.01 | 17.31 | 17.60 | 17.60 | 29,900 |
Feb 13, 2024 | 17.62 | 17.80 | 17.17 | 17.17 | 17.17 | 61,900 |
Feb 12, 2024 | 18.02 | 18.78 | 18.02 | 18.27 | 18.27 | 38,400 |
Feb 09, 2024 | 17.73 | 18.38 | 17.73 | 18.11 | 18.11 | 25,000 |
Feb 08, 2024 | 17.45 | 17.91 | 17.40 | 17.66 | 17.66 | 12,200 |
Feb 07, 2024 | 17.60 | 17.88 | 16.91 | 17.43 | 17.43 | 37,400 |
Feb 06, 2024 | 17.87 | 18.30 | 17.40 | 17.60 | 17.60 | 35,100 |
Feb 06, 2024 | 0.25 Dividend | |||||
Feb 05, 2024 | 17.91 | 18.42 | 17.67 | 18.00 | 17.75 | 27,200 |
Feb 02, 2024 | 18.15 | 18.84 | 18.15 | 18.17 | 17.92 | 20,800 |
Feb 01, 2024 | 18.81 | 19.08 | 18.29 | 18.58 | 18.32 | 33,900 |
Jan 31, 2024 | 19.87 | 20.37 | 18.73 | 18.81 | 18.55 | 31,100 |
Jan 30, 2024 | 20.12 | 20.35 | 19.95 | 19.95 | 19.67 | 15,100 |
Jan 29, 2024 | 19.55 | 20.34 | 19.25 | 20.34 | 20.06 | 24,300 |
Jan 26, 2024 | 19.76 | 20.23 | 19.67 | 19.70 | 19.43 | 23,200 |
Jan 25, 2024 | 20.64 | 20.64 | 19.37 | 19.48 | 19.21 | 33,400 |
Jan 24, 2024 | 20.53 | 20.84 | 20.12 | 20.40 | 20.12 | 26,000 |
Jan 23, 2024 | 20.91 | 20.93 | 20.20 | 20.43 | 20.15 | 25,900 |
Jan 22, 2024 | 20.47 | 20.70 | 19.89 | 20.70 | 20.41 | 18,600 |
Jan 19, 2024 | 19.73 | 20.33 | 19.39 | 20.22 | 19.94 | 33,000 |
Jan 18, 2024 | 19.45 | 19.79 | 19.30 | 19.52 | 19.25 | 16,600 |
Jan 17, 2024 | 19.12 | 19.59 | 19.12 | 19.35 | 19.08 | 13,400 |
Jan 16, 2024 | 19.47 | 19.67 | 19.26 | 19.43 | 19.16 | 18,000 |
Jan 12, 2024 | 20.16 | 20.32 | 19.56 | 19.78 | 19.51 | 19,300 |
Jan 11, 2024 | 19.88 | 20.47 | 19.49 | 19.90 | 19.62 | 22,700 |
Jan 10, 2024 | 19.88 | 20.19 | 19.75 | 20.11 | 19.83 | 16,900 |
Jan 09, 2024 | 20.24 | 20.36 | 20.00 | 20.03 | 19.75 | 21,600 |
Jan 08, 2024 | 20.40 | 20.82 | 20.31 | 20.55 | 20.26 | 21,000 |
Jan 05, 2024 | 20.22 | 20.90 | 20.22 | 20.59 | 20.30 | 81,400 |
Jan 04, 2024 | 20.71 | 20.90 | 20.36 | 20.44 | 20.16 | 21,500 |
Jan 03, 2024 | 21.20 | 21.37 | 20.40 | 20.58 | 20.29 | 29,000 |
Jan 02, 2024 | 21.01 | 21.72 | 20.82 | 21.25 | 20.95 | 25,600 |
Dec 29, 2023 | 21.74 | 22.09 | 21.19 | 21.20 | 20.91 | 17,400 |
Dec 28, 2023 | 21.70 | 22.05 | 21.60 | 21.89 | 21.59 | 16,300 |
Dec 27, 2023 | 21.57 | 22.14 | 21.51 | 21.92 | 21.62 | 24,000 |
Dec 26, 2023 | 21.30 | 21.89 | 21.25 | 21.67 | 21.37 | 34,400 |
Dec 22, 2023 | 21.52 | 22.00 | 21.33 | 21.60 | 21.30 | 38,800 |
Dec 21, 2023 | 21.59 | 21.87 | 20.98 | 21.62 | 21.32 | 21,100 |
Dec 20, 2023 | 21.43 | 22.39 | 20.90 | 21.31 | 21.01 | 63,400 |
Dec 19, 2023 | 20.83 | 21.71 | 20.83 | 21.30 | 21.00 | 27,200 |
Dec 18, 2023 | 21.38 | 21.41 | 20.44 | 20.73 | 20.44 | 23,100 |
Dec 15, 2023 | 21.00 | 21.30 | 20.39 | 21.25 | 20.95 | 114,100 |
Dec 14, 2023 | 20.22 | 20.81 | 19.77 | 20.81 | 20.52 | 58,200 |
Dec 13, 2023 | 18.90 | 20.33 | 18.56 | 19.69 | 19.42 | 76,000 |
Dec 12, 2023 | 19.18 | 19.18 | 18.63 | 18.89 | 18.63 | 19,400 |
Dec 11, 2023 | 19.11 | 19.31 | 18.88 | 19.08 | 18.82 | 39,800 |
Dec 08, 2023 | 18.46 | 19.45 | 18.46 | 19.33 | 19.06 | 15,800 |
Dec 07, 2023 | 19.02 | 19.35 | 18.80 | 19.06 | 18.80 | 12,700 |
Dec 06, 2023 | 19.23 | 19.70 | 18.64 | 18.84 | 18.58 | 25,700 |
Dec 05, 2023 | 19.19 | 19.41 | 19.06 | 19.11 | 18.84 | 21,900 |
Dec 04, 2023 | 18.70 | 19.45 | 18.50 | 19.45 | 19.18 | 29,100 |
Dec 01, 2023 | 17.91 | 18.75 | 17.86 | 18.75 | 18.49 | 20,700 |
Nov 30, 2023 | 18.03 | 18.18 | 17.53 | 17.71 | 17.46 | 13,300 |
Nov 29, 2023 | 17.76 | 18.25 | 17.76 | 18.17 | 17.92 | 21,500 |
Nov 28, 2023 | 17.63 | 17.68 | 17.26 | 17.47 | 17.23 | 17,500 |
Nov 27, 2023 | 17.89 | 18.00 | 17.61 | 17.64 | 17.39 | 15,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |