Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.33 | 21.57 | 21.21 | 21.23 | 21.23 | 140,000 |
Apr 25, 2024 | 21.03 | 21.35 | 20.94 | 21.24 | 21.24 | 256,900 |
Apr 24, 2024 | 21.43 | 21.43 | 21.14 | 21.29 | 21.29 | 249,600 |
Apr 23, 2024 | 21.38 | 21.86 | 21.38 | 21.62 | 21.62 | 195,200 |
Apr 22, 2024 | 20.98 | 21.41 | 20.91 | 21.28 | 21.28 | 232,500 |
Apr 19, 2024 | 20.48 | 21.03 | 20.48 | 20.99 | 20.99 | 263,000 |
Apr 18, 2024 | 20.59 | 20.82 | 20.40 | 20.56 | 20.56 | 257,000 |
Apr 17, 2024 | 20.43 | 20.63 | 20.31 | 20.46 | 20.46 | 213,800 |
Apr 16, 2024 | 20.27 | 20.62 | 20.03 | 20.36 | 20.36 | 336,300 |
Apr 15, 2024 | 20.86 | 20.93 | 20.33 | 20.53 | 20.53 | 202,200 |
Apr 12, 2024 | 21.04 | 21.04 | 20.65 | 20.77 | 20.77 | 291,300 |
Apr 11, 2024 | 20.85 | 21.07 | 20.68 | 21.04 | 21.04 | 282,700 |
Apr 10, 2024 | 21.61 | 21.61 | 20.64 | 20.81 | 20.81 | 365,600 |
Apr 09, 2024 | 21.46 | 22.28 | 21.35 | 22.27 | 22.27 | 337,900 |
Apr 08, 2024 | 20.91 | 21.43 | 20.91 | 21.42 | 21.42 | 209,700 |
Apr 05, 2024 | 20.74 | 20.87 | 20.63 | 20.77 | 20.77 | 133,500 |
Apr 04, 2024 | 21.37 | 21.47 | 20.79 | 20.86 | 20.86 | 196,600 |
Apr 03, 2024 | 20.89 | 21.15 | 20.89 | 21.13 | 21.13 | 176,800 |
Apr 02, 2024 | 21.01 | 21.18 | 20.80 | 21.10 | 21.10 | 331,800 |
Apr 01, 2024 | 21.84 | 21.84 | 21.10 | 21.12 | 21.12 | 253,300 |
Mar 28, 2024 | 21.75 | 22.04 | 21.75 | 21.91 | 21.91 | 175,300 |
Mar 27, 2024 | 21.30 | 21.68 | 21.30 | 21.64 | 21.64 | 206,200 |
Mar 26, 2024 | 21.41 | 21.50 | 21.07 | 21.09 | 21.09 | 227,000 |
Mar 25, 2024 | 21.17 | 21.36 | 21.17 | 21.34 | 21.34 | 229,000 |
Mar 22, 2024 | 21.47 | 21.53 | 20.99 | 21.05 | 21.05 | 237,800 |
Mar 21, 2024 | 21.70 | 21.94 | 21.35 | 21.41 | 21.41 | 748,800 |
Mar 20, 2024 | 20.95 | 21.63 | 20.95 | 21.51 | 21.51 | 206,500 |
Mar 19, 2024 | 21.07 | 21.29 | 21.01 | 21.13 | 21.13 | 278,500 |
Mar 18, 2024 | 21.17 | 21.24 | 21.03 | 21.11 | 21.11 | 338,200 |
Mar 15, 2024 | 20.83 | 21.27 | 20.83 | 21.17 | 21.17 | 592,400 |
Mar 14, 2024 | 21.10 | 21.10 | 20.66 | 21.01 | 21.01 | 396,700 |
Mar 13, 2024 | 21.26 | 21.48 | 21.13 | 21.23 | 21.23 | 328,700 |
Mar 12, 2024 | 21.13 | 21.34 | 21.02 | 21.30 | 21.30 | 266,200 |
Mar 11, 2024 | 20.99 | 21.23 | 20.93 | 21.16 | 21.16 | 170,000 |
Mar 08, 2024 | 21.26 | 21.42 | 20.99 | 21.00 | 21.00 | 215,900 |
Mar 07, 2024 | 21.01 | 21.20 | 20.81 | 20.97 | 20.97 | 264,400 |
Mar 06, 2024 | 21.40 | 21.50 | 20.70 | 20.80 | 20.80 | 477,400 |
Mar 06, 2024 | 0.335 Dividend | |||||
Mar 05, 2024 | 21.35 | 21.81 | 21.35 | 21.63 | 21.30 | 511,200 |
Mar 04, 2024 | 21.59 | 21.76 | 21.31 | 21.47 | 21.14 | 361,700 |
Mar 01, 2024 | 21.53 | 21.69 | 21.22 | 21.59 | 21.26 | 247,100 |
Feb 29, 2024 | 21.60 | 21.83 | 21.45 | 21.57 | 21.24 | 241,100 |
Feb 28, 2024 | 21.05 | 21.65 | 21.05 | 21.25 | 20.92 | 390,500 |
Feb 27, 2024 | 21.22 | 21.43 | 21.19 | 21.25 | 20.92 | 188,100 |
Feb 26, 2024 | 21.40 | 21.56 | 21.02 | 21.02 | 20.69 | 214,100 |
Feb 23, 2024 | 21.52 | 21.84 | 21.39 | 21.53 | 21.20 | 269,500 |
Feb 22, 2024 | 21.82 | 21.82 | 21.46 | 21.63 | 21.30 | 262,700 |
Feb 21, 2024 | 21.58 | 21.93 | 21.58 | 21.86 | 21.52 | 587,300 |
Feb 20, 2024 | 21.49 | 21.92 | 21.49 | 21.63 | 21.30 | 206,500 |
Feb 16, 2024 | 21.59 | 22.03 | 21.33 | 21.78 | 21.44 | 286,400 |
Feb 15, 2024 | 21.75 | 22.21 | 21.75 | 21.99 | 21.65 | 365,900 |
Feb 14, 2024 | 21.78 | 21.85 | 21.44 | 21.53 | 21.20 | 286,200 |
Feb 13, 2024 | 21.67 | 21.67 | 21.10 | 21.46 | 21.13 | 384,500 |
Feb 12, 2024 | 22.34 | 22.78 | 22.34 | 22.53 | 22.18 | 188,100 |
Feb 09, 2024 | 22.18 | 22.41 | 22.00 | 22.26 | 21.92 | 522,200 |
Feb 08, 2024 | 21.49 | 22.35 | 21.43 | 22.18 | 21.84 | 297,100 |
Feb 07, 2024 | 21.66 | 21.84 | 21.18 | 21.61 | 21.28 | 527,600 |
Feb 06, 2024 | 21.53 | 21.99 | 21.53 | 21.79 | 21.45 | 219,900 |
Feb 05, 2024 | 21.90 | 21.94 | 21.59 | 21.67 | 21.33 | 186,200 |
Feb 02, 2024 | 22.00 | 22.49 | 21.91 | 22.28 | 21.93 | 342,300 |
Feb 01, 2024 | 22.43 | 22.46 | 21.60 | 22.44 | 22.09 | 326,700 |
Jan 31, 2024 | 23.25 | 23.25 | 22.31 | 22.43 | 22.08 | 543,000 |
Jan 30, 2024 | 23.65 | 23.78 | 23.18 | 23.24 | 22.88 | 329,600 |
Jan 29, 2024 | 23.57 | 23.89 | 23.43 | 23.80 | 23.43 | 234,900 |
Jan 26, 2024 | 23.92 | 23.92 | 23.49 | 23.60 | 23.23 | 252,400 |
Jan 25, 2024 | 23.77 | 23.82 | 23.55 | 23.75 | 23.38 | 512,500 |
Jan 24, 2024 | 23.81 | 23.82 | 23.14 | 23.32 | 22.96 | 341,800 |
Jan 23, 2024 | 23.80 | 23.85 | 23.11 | 23.42 | 23.06 | 427,600 |
Jan 22, 2024 | 23.17 | 23.64 | 23.17 | 23.52 | 23.16 | 483,600 |
Jan 19, 2024 | 22.39 | 23.03 | 22.03 | 23.00 | 22.64 | 454,200 |
Jan 18, 2024 | 22.55 | 22.56 | 22.00 | 22.29 | 21.94 | 234,300 |
Jan 17, 2024 | 22.43 | 22.75 | 22.02 | 22.47 | 22.12 | 287,700 |
Jan 16, 2024 | 23.13 | 23.15 | 22.74 | 22.90 | 22.55 | 227,200 |
Jan 12, 2024 | 23.85 | 23.85 | 23.26 | 23.43 | 23.07 | 153,800 |
Jan 11, 2024 | 23.55 | 23.62 | 23.11 | 23.45 | 23.09 | 310,700 |
Jan 10, 2024 | 23.28 | 23.85 | 23.25 | 23.75 | 23.38 | 341,800 |
Jan 09, 2024 | 22.86 | 23.19 | 22.77 | 23.15 | 22.79 | 250,800 |
Jan 08, 2024 | 22.74 | 23.31 | 22.71 | 23.23 | 22.87 | 198,800 |
Jan 05, 2024 | 22.17 | 22.98 | 22.11 | 22.78 | 22.43 | 340,500 |
Jan 04, 2024 | 22.30 | 22.66 | 22.19 | 22.46 | 22.11 | 216,600 |
Jan 03, 2024 | 22.86 | 22.86 | 22.20 | 22.26 | 21.92 | 271,900 |
Jan 02, 2024 | 22.51 | 23.13 | 22.44 | 22.94 | 22.58 | 270,800 |
Dec 29, 2023 | 22.98 | 22.98 | 22.51 | 22.51 | 22.16 | 296,200 |
Dec 28, 2023 | 22.68 | 23.01 | 22.65 | 22.97 | 22.61 | 271,100 |
Dec 27, 2023 | 23.07 | 23.13 | 22.79 | 22.87 | 22.52 | 191,100 |
Dec 26, 2023 | 22.75 | 23.07 | 22.59 | 23.04 | 22.68 | 146,400 |
Dec 22, 2023 | 22.96 | 23.30 | 22.64 | 22.65 | 22.30 | 307,700 |
Dec 21, 2023 | 22.77 | 23.04 | 22.48 | 22.75 | 22.40 | 340,900 |
Dec 20, 2023 | 22.61 | 23.34 | 22.59 | 22.63 | 22.28 | 385,400 |
Dec 19, 2023 | 22.76 | 22.95 | 22.66 | 22.67 | 22.32 | 522,000 |
Dec 18, 2023 | 23.17 | 23.17 | 22.56 | 22.56 | 22.21 | 334,800 |
Dec 15, 2023 | 23.40 | 23.57 | 22.89 | 23.00 | 22.64 | 1,035,900 |
Dec 14, 2023 | 23.24 | 23.72 | 23.15 | 23.47 | 23.11 | 666,800 |
Dec 13, 2023 | 21.53 | 22.70 | 21.31 | 22.52 | 22.17 | 462,200 |
Dec 12, 2023 | 21.49 | 21.59 | 21.25 | 21.42 | 21.09 | 850,600 |
Dec 11, 2023 | 21.43 | 21.61 | 21.36 | 21.46 | 21.13 | 493,700 |
Dec 08, 2023 | 21.37 | 21.53 | 21.11 | 21.51 | 21.18 | 414,600 |
Dec 07, 2023 | 21.31 | 21.63 | 21.06 | 21.48 | 21.15 | 419,500 |
Dec 06, 2023 | 21.29 | 21.50 | 21.01 | 21.18 | 20.85 | 487,300 |
Dec 06, 2023 | 0.33 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |