Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.00 | 18.11 | 17.81 | 17.91 | 17.91 | 209,479 |
Apr 23, 2024 | 17.83 | 18.19 | 17.71 | 17.85 | 17.85 | 1,542,900 |
Apr 22, 2024 | 17.92 | 18.09 | 17.69 | 17.80 | 17.80 | 1,823,400 |
Apr 19, 2024 | 18.25 | 18.57 | 17.77 | 17.78 | 17.78 | 1,473,500 |
Apr 18, 2024 | 18.75 | 18.98 | 18.16 | 18.31 | 18.31 | 1,564,700 |
Apr 17, 2024 | 19.03 | 19.21 | 18.79 | 18.81 | 18.81 | 1,079,100 |
Apr 16, 2024 | 18.59 | 19.31 | 18.47 | 18.99 | 18.99 | 1,194,500 |
Apr 15, 2024 | 19.35 | 19.49 | 18.51 | 18.61 | 18.61 | 1,538,900 |
Apr 12, 2024 | 19.67 | 19.77 | 19.37 | 19.37 | 19.37 | 968,200 |
Apr 11, 2024 | 19.80 | 19.99 | 19.51 | 19.79 | 19.79 | 804,200 |
Apr 10, 2024 | 19.66 | 20.04 | 19.61 | 19.74 | 19.74 | 1,231,900 |
Apr 09, 2024 | 19.70 | 20.28 | 19.70 | 20.16 | 20.16 | 1,094,900 |
Apr 08, 2024 | 19.50 | 20.17 | 19.37 | 19.74 | 19.74 | 1,916,400 |
Apr 05, 2024 | 19.16 | 19.46 | 19.12 | 19.22 | 19.22 | 737,300 |
Apr 04, 2024 | 19.44 | 19.85 | 19.12 | 19.27 | 19.27 | 1,039,500 |
Apr 03, 2024 | 19.31 | 19.39 | 18.93 | 19.23 | 19.23 | 1,373,300 |
Apr 02, 2024 | 20.43 | 20.43 | 19.33 | 19.47 | 19.47 | 1,813,700 |
Apr 01, 2024 | 21.18 | 21.28 | 20.47 | 20.84 | 20.84 | 1,140,200 |
Mar 28, 2024 | 20.98 | 21.60 | 20.93 | 21.27 | 21.27 | 917,800 |
Mar 28, 2024 | 0.32 Dividend | |||||
Mar 27, 2024 | 21.61 | 21.83 | 21.08 | 21.15 | 20.83 | 1,201,300 |
Mar 26, 2024 | 21.69 | 21.88 | 21.18 | 21.42 | 21.10 | 1,752,000 |
Mar 25, 2024 | 20.83 | 21.63 | 20.83 | 21.25 | 20.93 | 2,121,300 |
Mar 22, 2024 | 20.17 | 20.64 | 19.73 | 20.50 | 20.19 | 2,854,900 |
Mar 21, 2024 | 19.33 | 19.48 | 18.81 | 18.88 | 18.59 | 1,426,800 |
Mar 20, 2024 | 19.05 | 19.51 | 19.05 | 19.25 | 18.96 | 1,117,000 |
Mar 19, 2024 | 19.17 | 19.35 | 18.93 | 19.05 | 18.76 | 1,200,700 |
Mar 18, 2024 | 19.28 | 19.47 | 19.05 | 19.32 | 19.03 | 1,077,600 |
Mar 15, 2024 | 19.03 | 19.49 | 18.88 | 19.29 | 19.00 | 2,720,600 |
Mar 14, 2024 | 19.86 | 20.04 | 19.03 | 19.24 | 18.95 | 2,008,800 |
Mar 13, 2024 | 20.06 | 20.49 | 19.83 | 19.86 | 19.56 | 1,984,500 |
Mar 12, 2024 | 20.53 | 20.63 | 20.11 | 20.16 | 19.85 | 1,036,500 |
Mar 11, 2024 | 20.41 | 20.91 | 20.36 | 20.57 | 20.26 | 932,100 |
Mar 08, 2024 | 20.11 | 20.61 | 20.06 | 20.40 | 20.09 | 1,083,600 |
Mar 07, 2024 | 20.06 | 20.25 | 19.90 | 19.91 | 19.61 | 1,291,600 |
Mar 06, 2024 | 19.52 | 20.01 | 19.30 | 19.89 | 19.59 | 1,758,000 |
Mar 05, 2024 | 18.82 | 19.58 | 18.76 | 19.33 | 19.04 | 2,135,900 |
Mar 04, 2024 | 18.44 | 19.00 | 18.17 | 18.92 | 18.63 | 2,572,000 |
Mar 01, 2024 | 19.19 | 19.19 | 18.27 | 18.36 | 18.08 | 3,331,200 |
Feb 29, 2024 | 18.75 | 19.43 | 18.20 | 19.25 | 18.96 | 3,158,000 |
Feb 28, 2024 | 17.99 | 19.75 | 17.46 | 18.60 | 18.32 | 4,159,900 |
Feb 27, 2024 | 18.20 | 18.79 | 18.11 | 18.42 | 18.14 | 2,186,800 |
Feb 26, 2024 | 18.11 | 18.36 | 17.89 | 18.06 | 17.79 | 2,239,800 |
Feb 23, 2024 | 18.07 | 18.49 | 18.00 | 18.11 | 17.84 | 1,047,100 |
Feb 23, 2024 | 0.09 Dividend | |||||
Feb 22, 2024 | 18.37 | 18.49 | 18.03 | 18.10 | 17.74 | 912,600 |
Feb 21, 2024 | 18.03 | 18.24 | 17.83 | 18.12 | 17.76 | 1,875,600 |
Feb 20, 2024 | 19.06 | 19.20 | 18.10 | 18.13 | 17.77 | 2,056,400 |
Feb 16, 2024 | 19.97 | 20.02 | 19.21 | 19.22 | 18.84 | 1,459,000 |
Feb 15, 2024 | 20.69 | 20.84 | 20.17 | 20.35 | 19.94 | 1,119,400 |
Feb 14, 2024 | 19.74 | 20.48 | 19.59 | 20.40 | 19.99 | 1,766,400 |
Feb 13, 2024 | 19.23 | 19.52 | 19.01 | 19.31 | 18.92 | 1,663,200 |
Feb 12, 2024 | 19.57 | 19.98 | 19.54 | 19.93 | 19.53 | 993,700 |
Feb 09, 2024 | 19.50 | 19.66 | 19.25 | 19.54 | 19.15 | 1,352,900 |
Feb 08, 2024 | 19.15 | 19.56 | 18.89 | 19.30 | 18.91 | 1,156,200 |
Feb 07, 2024 | 19.59 | 19.63 | 19.14 | 19.15 | 18.77 | 965,000 |
Feb 06, 2024 | 19.28 | 19.78 | 19.20 | 19.52 | 19.13 | 1,322,700 |
Feb 05, 2024 | 19.40 | 19.54 | 19.01 | 19.33 | 18.94 | 1,571,000 |
Feb 02, 2024 | 19.50 | 19.81 | 19.21 | 19.60 | 19.21 | 2,272,800 |
Feb 01, 2024 | 19.10 | 19.77 | 18.74 | 19.73 | 19.33 | 1,235,200 |
Jan 31, 2024 | 19.64 | 19.69 | 18.99 | 19.03 | 18.65 | 1,465,300 |
Jan 30, 2024 | 20.29 | 20.38 | 19.72 | 19.75 | 19.35 | 1,315,700 |
Jan 29, 2024 | 19.85 | 20.40 | 19.71 | 20.39 | 19.98 | 812,200 |
Jan 26, 2024 | 19.90 | 20.16 | 19.80 | 19.86 | 19.46 | 701,500 |
Jan 25, 2024 | 19.91 | 20.44 | 19.62 | 19.77 | 19.37 | 1,066,500 |
Jan 24, 2024 | 19.44 | 20.04 | 19.25 | 19.63 | 19.24 | 3,084,500 |
Jan 23, 2024 | 20.04 | 20.13 | 19.10 | 19.15 | 18.77 | 2,027,300 |
Jan 22, 2024 | 20.12 | 20.72 | 19.57 | 19.76 | 19.36 | 1,951,400 |
Jan 19, 2024 | 20.28 | 20.36 | 19.58 | 19.93 | 19.53 | 892,000 |
Jan 18, 2024 | 20.58 | 20.76 | 20.18 | 20.22 | 19.82 | 977,200 |
Jan 17, 2024 | 20.94 | 21.00 | 20.14 | 20.39 | 19.98 | 720,100 |
Jan 16, 2024 | 21.59 | 21.66 | 21.01 | 21.18 | 20.76 | 644,500 |
Jan 12, 2024 | 22.31 | 22.57 | 21.62 | 21.64 | 21.21 | 528,400 |
Jan 11, 2024 | 22.10 | 22.24 | 21.70 | 22.19 | 21.75 | 624,900 |
Jan 10, 2024 | 22.21 | 22.29 | 21.67 | 22.08 | 21.64 | 697,100 |
Jan 09, 2024 | 21.57 | 22.28 | 21.57 | 22.22 | 21.77 | 742,600 |
Jan 08, 2024 | 21.65 | 22.12 | 21.23 | 21.98 | 21.54 | 2,105,400 |
Jan 05, 2024 | 20.96 | 22.08 | 20.93 | 21.57 | 21.14 | 1,457,100 |
Jan 04, 2024 | 20.10 | 21.29 | 19.95 | 21.16 | 20.74 | 1,092,200 |
Jan 03, 2024 | 20.13 | 20.84 | 20.00 | 20.25 | 19.84 | 1,199,600 |
Jan 02, 2024 | 20.37 | 20.68 | 20.09 | 20.44 | 20.03 | 1,686,300 |
Dec 29, 2023 | 20.99 | 21.14 | 20.42 | 20.65 | 20.24 | 1,256,100 |
Dec 28, 2023 | 21.31 | 21.49 | 21.03 | 21.05 | 20.63 | 854,000 |
Dec 27, 2023 | 21.76 | 21.76 | 21.19 | 21.47 | 21.04 | 844,100 |
Dec 26, 2023 | 21.83 | 21.98 | 21.54 | 21.75 | 21.31 | 1,239,800 |
Dec 22, 2023 | 21.71 | 22.25 | 21.57 | 21.80 | 21.36 | 610,200 |
Dec 21, 2023 | 21.72 | 21.75 | 21.23 | 21.64 | 21.21 | 1,166,500 |
Dec 20, 2023 | 21.78 | 22.39 | 21.36 | 21.43 | 21.00 | 1,394,500 |
Dec 19, 2023 | 22.76 | 23.37 | 22.11 | 22.33 | 21.88 | 993,000 |
Dec 18, 2023 | 22.42 | 22.58 | 22.13 | 22.36 | 21.91 | 883,500 |
Dec 15, 2023 | 23.54 | 23.61 | 22.39 | 22.42 | 21.97 | 1,764,500 |
Dec 14, 2023 | 23.50 | 24.21 | 23.13 | 23.37 | 22.90 | 978,400 |
Dec 13, 2023 | 22.57 | 23.40 | 22.03 | 23.15 | 22.69 | 1,235,500 |
Dec 12, 2023 | 22.00 | 22.53 | 21.73 | 22.52 | 22.07 | 860,500 |
Dec 11, 2023 | 21.67 | 22.05 | 21.57 | 21.98 | 21.54 | 789,300 |
Dec 08, 2023 | 21.26 | 21.84 | 21.22 | 21.78 | 21.34 | 522,800 |
Dec 07, 2023 | 21.40 | 21.54 | 21.06 | 21.36 | 20.93 | 667,700 |
Dec 06, 2023 | 21.66 | 21.94 | 21.42 | 21.43 | 21.00 | 725,500 |
Dec 05, 2023 | 21.98 | 22.00 | 21.29 | 21.50 | 21.07 | 847,100 |
Dec 04, 2023 | 21.86 | 22.33 | 21.86 | 22.11 | 21.67 | 1,000,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |