Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.57 | 21.76 | 21.49 | 21.66 | 21.66 | 87,500 |
Apr 29, 2024 | 21.65 | 21.89 | 21.61 | 21.89 | 21.89 | 82,700 |
Apr 26, 2024 | 22.13 | 22.28 | 21.44 | 21.58 | 21.58 | 71,600 |
Apr 25, 2024 | 21.79 | 22.31 | 21.65 | 22.08 | 22.08 | 205,500 |
Apr 24, 2024 | 22.46 | 22.86 | 22.34 | 22.72 | 22.72 | 83,900 |
Apr 23, 2024 | 22.21 | 22.76 | 22.21 | 22.72 | 22.72 | 70,500 |
Apr 22, 2024 | 22.18 | 22.61 | 22.15 | 22.33 | 22.33 | 95,400 |
Apr 19, 2024 | 21.18 | 22.21 | 21.18 | 22.18 | 22.18 | 103,200 |
Apr 18, 2024 | 20.64 | 21.50 | 20.64 | 21.29 | 21.29 | 93,800 |
Apr 17, 2024 | 21.19 | 21.26 | 20.79 | 20.80 | 20.80 | 47,100 |
Apr 16, 2024 | 20.84 | 21.34 | 20.66 | 20.93 | 20.93 | 43,200 |
Apr 15, 2024 | 21.26 | 21.50 | 20.77 | 20.99 | 20.99 | 55,400 |
Apr 12, 2024 | 21.18 | 21.30 | 21.02 | 21.15 | 21.15 | 51,100 |
Apr 11, 2024 | 21.39 | 21.74 | 21.08 | 21.36 | 21.36 | 57,500 |
Apr 10, 2024 | 21.94 | 21.94 | 21.03 | 21.25 | 21.25 | 88,400 |
Apr 09, 2024 | 22.97 | 23.00 | 22.54 | 22.70 | 22.70 | 50,400 |
Apr 08, 2024 | 22.51 | 23.00 | 22.51 | 22.89 | 22.89 | 98,600 |
Apr 05, 2024 | 22.19 | 22.45 | 22.10 | 22.31 | 22.31 | 42,400 |
Apr 04, 2024 | 22.22 | 22.75 | 22.07 | 22.20 | 22.20 | 73,600 |
Apr 03, 2024 | 22.08 | 22.54 | 22.08 | 22.26 | 22.26 | 68,500 |
Apr 02, 2024 | 22.43 | 22.65 | 22.09 | 22.29 | 22.29 | 71,700 |
Apr 01, 2024 | 23.39 | 23.39 | 22.53 | 22.78 | 22.78 | 57,000 |
Mar 28, 2024 | 23.06 | 23.43 | 23.02 | 23.29 | 23.29 | 106,600 |
Mar 27, 2024 | 22.20 | 23.10 | 22.20 | 23.08 | 23.08 | 73,300 |
Mar 26, 2024 | 22.45 | 22.45 | 21.96 | 21.97 | 21.97 | 38,300 |
Mar 25, 2024 | 22.38 | 22.61 | 22.27 | 22.27 | 22.27 | 33,700 |
Mar 22, 2024 | 22.91 | 22.91 | 22.25 | 22.25 | 22.25 | 48,400 |
Mar 21, 2024 | 22.40 | 22.99 | 22.40 | 22.83 | 22.83 | 76,100 |
Mar 20, 2024 | 21.29 | 22.61 | 21.14 | 22.31 | 22.31 | 60,000 |
Mar 19, 2024 | 21.49 | 21.74 | 21.43 | 21.43 | 21.43 | 57,100 |
Mar 18, 2024 | 21.90 | 22.20 | 21.43 | 21.50 | 21.50 | 93,500 |
Mar 15, 2024 | 21.61 | 22.37 | 21.61 | 21.96 | 21.96 | 201,400 |
Mar 14, 2024 | 21.89 | 21.99 | 21.36 | 21.70 | 21.70 | 113,900 |
Mar 13, 2024 | 21.80 | 22.21 | 21.80 | 22.04 | 22.04 | 63,100 |
Mar 12, 2024 | 21.97 | 22.12 | 21.70 | 21.86 | 21.86 | 55,700 |
Mar 11, 2024 | 22.12 | 22.28 | 21.99 | 22.04 | 22.04 | 85,600 |
Mar 08, 2024 | 22.44 | 22.54 | 22.17 | 22.26 | 22.26 | 70,000 |
Mar 07, 2024 | 21.97 | 22.30 | 21.85 | 22.02 | 22.02 | 61,200 |
Mar 06, 2024 | 21.68 | 22.16 | 21.15 | 21.77 | 21.77 | 111,600 |
Mar 05, 2024 | 20.55 | 21.66 | 20.55 | 21.55 | 21.55 | 99,100 |
Mar 04, 2024 | 21.02 | 21.27 | 20.50 | 20.60 | 20.60 | 67,600 |
Mar 01, 2024 | 21.02 | 21.02 | 20.36 | 20.97 | 20.97 | 86,500 |
Feb 29, 2024 | 21.47 | 22.32 | 21.10 | 21.19 | 21.19 | 74,200 |
Feb 28, 2024 | 21.08 | 21.39 | 21.02 | 21.03 | 21.03 | 62,300 |
Feb 27, 2024 | 21.71 | 21.86 | 21.24 | 21.33 | 21.33 | 75,400 |
Feb 26, 2024 | 21.56 | 21.94 | 21.35 | 21.51 | 21.51 | 68,500 |
Feb 23, 2024 | 21.67 | 21.95 | 21.40 | 21.76 | 21.76 | 67,700 |
Feb 22, 2024 | 21.72 | 21.88 | 21.45 | 21.54 | 21.54 | 102,800 |
Feb 21, 2024 | 22.14 | 22.14 | 21.71 | 21.79 | 21.79 | 63,900 |
Feb 20, 2024 | 22.25 | 22.50 | 22.02 | 22.14 | 22.14 | 88,500 |
Feb 16, 2024 | 22.49 | 22.87 | 22.40 | 22.49 | 22.49 | 83,400 |
Feb 15, 2024 | 22.05 | 23.14 | 22.03 | 22.86 | 22.86 | 141,400 |
Feb 14, 2024 | 21.90 | 21.91 | 21.40 | 21.82 | 21.82 | 73,900 |
Feb 13, 2024 | 22.19 | 22.19 | 21.33 | 21.52 | 21.52 | 125,900 |
Feb 13, 2024 | 0.09 Dividend | |||||
Feb 12, 2024 | 22.61 | 23.29 | 22.52 | 23.03 | 22.94 | 110,100 |
Feb 09, 2024 | 22.29 | 22.75 | 22.13 | 22.69 | 22.60 | 103,600 |
Feb 08, 2024 | 21.75 | 22.26 | 21.69 | 22.16 | 22.07 | 109,900 |
Feb 07, 2024 | 21.69 | 22.07 | 20.97 | 21.90 | 21.81 | 145,300 |
Feb 06, 2024 | 21.84 | 22.12 | 21.79 | 21.84 | 21.75 | 118,800 |
Feb 05, 2024 | 21.76 | 21.98 | 21.42 | 21.79 | 21.70 | 114,000 |
Feb 02, 2024 | 21.69 | 22.32 | 21.69 | 22.13 | 22.04 | 96,400 |
Feb 01, 2024 | 22.67 | 22.67 | 21.80 | 22.29 | 22.20 | 110,700 |
Jan 31, 2024 | 23.02 | 23.51 | 22.51 | 22.61 | 22.52 | 132,700 |
Jan 30, 2024 | 23.78 | 23.95 | 23.24 | 23.49 | 23.40 | 82,700 |
Jan 29, 2024 | 24.37 | 24.43 | 23.71 | 24.01 | 23.92 | 137,000 |
Jan 26, 2024 | 23.89 | 24.36 | 23.85 | 24.17 | 24.08 | 141,300 |
Jan 25, 2024 | 23.84 | 24.62 | 22.81 | 24.41 | 24.31 | 172,200 |
Jan 24, 2024 | 24.14 | 24.40 | 23.87 | 24.17 | 24.08 | 74,700 |
Jan 23, 2024 | 24.27 | 24.27 | 23.73 | 23.89 | 23.80 | 75,900 |
Jan 22, 2024 | 23.55 | 24.10 | 23.30 | 24.01 | 23.92 | 71,200 |
Jan 19, 2024 | 22.76 | 23.28 | 22.41 | 23.25 | 23.16 | 82,900 |
Jan 18, 2024 | 22.78 | 23.02 | 22.34 | 22.54 | 22.45 | 60,100 |
Jan 17, 2024 | 22.21 | 22.98 | 22.19 | 22.54 | 22.45 | 71,900 |
Jan 16, 2024 | 22.94 | 23.17 | 22.49 | 22.74 | 22.65 | 99,100 |
Jan 12, 2024 | 23.82 | 23.82 | 23.01 | 23.20 | 23.11 | 65,100 |
Jan 11, 2024 | 23.63 | 23.79 | 23.15 | 23.45 | 23.36 | 74,700 |
Jan 10, 2024 | 23.67 | 23.94 | 23.50 | 23.92 | 23.83 | 34,600 |
Jan 09, 2024 | 24.31 | 24.31 | 23.50 | 23.82 | 23.73 | 47,800 |
Jan 08, 2024 | 24.38 | 24.52 | 23.96 | 24.27 | 24.18 | 73,200 |
Jan 05, 2024 | 23.95 | 24.65 | 23.95 | 24.34 | 24.24 | 143,100 |
Jan 04, 2024 | 24.40 | 24.66 | 24.20 | 24.24 | 24.15 | 49,500 |
Jan 03, 2024 | 24.76 | 24.77 | 24.15 | 24.29 | 24.20 | 74,400 |
Jan 02, 2024 | 24.43 | 25.20 | 24.43 | 24.87 | 24.77 | 112,800 |
Dec 29, 2023 | 25.20 | 25.21 | 24.56 | 24.57 | 24.47 | 57,500 |
Dec 28, 2023 | 25.30 | 25.48 | 24.94 | 25.33 | 25.23 | 80,700 |
Dec 27, 2023 | 25.50 | 25.55 | 25.23 | 25.43 | 25.33 | 47,500 |
Dec 26, 2023 | 24.96 | 25.73 | 24.96 | 25.56 | 25.46 | 38,500 |
Dec 22, 2023 | 24.90 | 25.07 | 24.60 | 24.80 | 24.70 | 46,400 |
Dec 21, 2023 | 24.83 | 25.02 | 24.10 | 24.56 | 24.46 | 94,600 |
Dec 20, 2023 | 24.86 | 25.28 | 24.40 | 24.63 | 24.53 | 226,600 |
Dec 19, 2023 | 24.38 | 25.00 | 24.33 | 24.75 | 24.65 | 88,600 |
Dec 18, 2023 | 24.83 | 24.83 | 24.01 | 24.31 | 24.21 | 70,000 |
Dec 15, 2023 | 25.15 | 25.15 | 24.05 | 24.67 | 24.57 | 203,600 |
Dec 14, 2023 | 25.61 | 26.13 | 24.68 | 25.00 | 24.90 | 107,200 |
Dec 13, 2023 | 23.28 | 24.92 | 23.12 | 24.89 | 24.79 | 117,300 |
Dec 12, 2023 | 23.48 | 23.48 | 22.97 | 23.16 | 23.07 | 34,000 |
Dec 11, 2023 | 23.24 | 23.49 | 22.95 | 23.35 | 23.26 | 77,400 |
Dec 08, 2023 | 22.66 | 23.24 | 22.66 | 23.12 | 23.03 | 54,400 |
Dec 07, 2023 | 21.98 | 22.81 | 21.57 | 22.79 | 22.70 | 62,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |