Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.82 | 19.82 | 19.15 | 19.32 | 19.32 | 6,091 |
Apr 24, 2024 | 19.50 | 19.50 | 19.25 | 19.33 | 19.33 | 11,700 |
Apr 23, 2024 | 19.50 | 19.59 | 19.26 | 19.50 | 19.50 | 5,900 |
Apr 22, 2024 | 19.11 | 19.52 | 19.04 | 19.32 | 19.32 | 5,400 |
Apr 19, 2024 | 18.95 | 19.24 | 18.95 | 19.15 | 19.15 | 9,300 |
Apr 18, 2024 | 18.98 | 19.25 | 18.90 | 19.06 | 19.06 | 13,500 |
Apr 17, 2024 | 18.90 | 19.20 | 18.90 | 19.00 | 19.00 | 5,600 |
Apr 16, 2024 | 18.93 | 19.25 | 18.93 | 18.96 | 18.96 | 7,000 |
Apr 15, 2024 | 19.21 | 19.38 | 18.99 | 19.01 | 19.01 | 7,400 |
Apr 12, 2024 | 19.46 | 19.89 | 18.91 | 19.30 | 19.30 | 10,200 |
Apr 11, 2024 | 19.00 | 19.49 | 19.00 | 19.44 | 19.44 | 16,000 |
Apr 10, 2024 | 19.56 | 19.92 | 18.81 | 19.03 | 19.03 | 14,800 |
Apr 09, 2024 | 20.23 | 20.23 | 19.43 | 19.93 | 19.93 | 4,400 |
Apr 08, 2024 | 20.20 | 20.20 | 20.19 | 20.19 | 20.19 | 3,800 |
Apr 05, 2024 | 19.92 | 20.06 | 19.79 | 19.79 | 19.79 | 5,700 |
Apr 04, 2024 | 20.09 | 20.20 | 19.85 | 19.89 | 19.89 | 9,800 |
Apr 03, 2024 | 19.60 | 19.98 | 19.51 | 19.67 | 19.67 | 11,200 |
Apr 02, 2024 | 19.75 | 19.96 | 19.42 | 19.42 | 19.42 | 13,900 |
Apr 01, 2024 | 20.06 | 20.06 | 19.60 | 19.61 | 19.61 | 13,800 |
Mar 28, 2024 | 19.99 | 20.30 | 19.91 | 20.18 | 20.18 | 16,600 |
Mar 27, 2024 | 19.59 | 20.09 | 19.59 | 20.04 | 20.04 | 14,100 |
Mar 26, 2024 | 19.90 | 19.99 | 19.59 | 19.59 | 19.59 | 11,200 |
Mar 25, 2024 | 19.97 | 20.01 | 19.09 | 19.69 | 19.69 | 13,300 |
Mar 22, 2024 | 20.96 | 20.96 | 20.00 | 20.00 | 20.00 | 7,300 |
Mar 21, 2024 | 20.18 | 21.13 | 20.11 | 20.83 | 20.83 | 14,000 |
Mar 20, 2024 | 20.57 | 20.88 | 20.50 | 20.61 | 20.61 | 8,600 |
Mar 19, 2024 | 20.06 | 20.99 | 20.06 | 20.90 | 20.90 | 9,500 |
Mar 18, 2024 | 20.42 | 20.42 | 20.13 | 20.13 | 20.13 | 8,600 |
Mar 15, 2024 | 19.18 | 20.73 | 19.18 | 20.59 | 20.59 | 69,000 |
Mar 14, 2024 | 19.55 | 20.00 | 19.19 | 19.32 | 19.32 | 12,400 |
Mar 13, 2024 | 19.16 | 19.56 | 19.16 | 19.55 | 19.55 | 7,100 |
Mar 12, 2024 | 18.98 | 19.26 | 18.98 | 19.02 | 19.02 | 8,400 |
Mar 11, 2024 | 18.84 | 19.27 | 18.82 | 19.04 | 19.04 | 17,400 |
Mar 08, 2024 | 18.92 | 19.00 | 18.67 | 18.67 | 18.67 | 7,200 |
Mar 07, 2024 | 18.61 | 18.74 | 18.51 | 18.63 | 18.63 | 6,400 |
Mar 06, 2024 | 18.59 | 18.66 | 18.28 | 18.49 | 18.49 | 7,400 |
Mar 05, 2024 | 18.56 | 19.00 | 18.26 | 18.54 | 18.54 | 13,900 |
Mar 04, 2024 | 18.56 | 18.80 | 18.51 | 18.51 | 18.51 | 5,900 |
Mar 01, 2024 | 18.94 | 18.94 | 18.53 | 18.66 | 18.66 | 8,200 |
Feb 29, 2024 | 18.66 | 19.06 | 18.66 | 18.97 | 18.97 | 8,300 |
Feb 28, 2024 | 18.73 | 19.08 | 18.41 | 18.46 | 18.46 | 22,800 |
Feb 27, 2024 | 18.86 | 19.11 | 18.71 | 18.89 | 18.89 | 10,600 |
Feb 26, 2024 | 18.44 | 18.86 | 18.44 | 18.80 | 18.80 | 7,700 |
Feb 23, 2024 | 18.56 | 18.84 | 18.41 | 18.63 | 18.63 | 10,500 |
Feb 22, 2024 | 18.22 | 18.75 | 18.22 | 18.44 | 18.44 | 29,000 |
Feb 21, 2024 | 18.12 | 18.49 | 18.12 | 18.30 | 18.30 | 13,400 |
Feb 20, 2024 | 18.01 | 18.60 | 18.01 | 18.04 | 18.04 | 16,900 |
Feb 16, 2024 | 18.60 | 18.94 | 18.11 | 18.28 | 18.28 | 15,600 |
Feb 15, 2024 | 19.00 | 19.00 | 18.41 | 18.68 | 18.68 | 32,300 |
Feb 14, 2024 | 18.70 | 18.72 | 18.18 | 18.72 | 18.72 | 15,400 |
Feb 13, 2024 | 18.51 | 19.30 | 17.74 | 17.76 | 17.76 | 24,100 |
Feb 12, 2024 | 18.00 | 19.41 | 18.00 | 18.92 | 18.92 | 17,100 |
Feb 09, 2024 | 18.16 | 18.38 | 18.09 | 18.13 | 18.13 | 29,700 |
Feb 08, 2024 | 18.00 | 18.75 | 18.00 | 18.31 | 18.31 | 6,500 |
Feb 07, 2024 | 18.79 | 18.79 | 18.17 | 18.25 | 18.25 | 11,100 |
Feb 06, 2024 | 18.71 | 19.12 | 18.50 | 18.88 | 18.88 | 21,300 |
Feb 05, 2024 | 19.40 | 19.91 | 18.86 | 19.13 | 19.13 | 12,000 |
Feb 02, 2024 | 19.72 | 20.31 | 19.59 | 19.68 | 19.68 | 13,600 |
Feb 01, 2024 | 20.70 | 20.71 | 19.92 | 20.03 | 20.03 | 20,700 |
Jan 31, 2024 | 21.78 | 22.19 | 21.14 | 21.14 | 21.14 | 17,700 |
Jan 31, 2024 | 0.27 Dividend | |||||
Jan 30, 2024 | 21.82 | 22.41 | 21.74 | 22.24 | 21.97 | 21,000 |
Jan 29, 2024 | 21.45 | 21.90 | 21.15 | 21.66 | 21.40 | 10,200 |
Jan 26, 2024 | 21.29 | 21.39 | 20.86 | 21.10 | 20.84 | 10,200 |
Jan 25, 2024 | 21.20 | 21.20 | 20.81 | 21.03 | 20.77 | 13,600 |
Jan 24, 2024 | 20.86 | 21.30 | 20.84 | 20.93 | 20.68 | 14,500 |
Jan 23, 2024 | 20.74 | 21.39 | 20.41 | 20.75 | 20.50 | 9,800 |
Jan 22, 2024 | 19.97 | 20.54 | 19.59 | 20.54 | 20.29 | 9,200 |
Jan 19, 2024 | 19.57 | 19.75 | 19.34 | 19.74 | 19.50 | 7,300 |
Jan 18, 2024 | 19.34 | 19.41 | 19.29 | 19.29 | 19.06 | 6,400 |
Jan 17, 2024 | 19.13 | 19.56 | 19.13 | 19.31 | 19.08 | 6,200 |
Jan 16, 2024 | 19.72 | 19.81 | 19.20 | 19.38 | 19.14 | 7,700 |
Jan 12, 2024 | 20.07 | 20.16 | 19.75 | 19.85 | 19.61 | 6,300 |
Jan 11, 2024 | 19.88 | 20.10 | 19.64 | 20.00 | 19.76 | 9,500 |
Jan 10, 2024 | 20.32 | 20.32 | 19.89 | 20.10 | 19.86 | 15,300 |
Jan 09, 2024 | 20.44 | 20.87 | 20.10 | 20.20 | 19.95 | 6,800 |
Jan 08, 2024 | 20.37 | 20.78 | 20.37 | 20.67 | 20.42 | 6,500 |
Jan 05, 2024 | 20.54 | 21.07 | 20.50 | 20.68 | 20.43 | 32,500 |
Jan 04, 2024 | 20.85 | 21.09 | 20.52 | 20.56 | 20.31 | 11,800 |
Jan 03, 2024 | 21.36 | 21.36 | 20.52 | 20.72 | 20.47 | 17,800 |
Jan 02, 2024 | 21.09 | 21.81 | 21.08 | 21.31 | 21.05 | 14,000 |
Dec 29, 2023 | 21.62 | 21.64 | 21.28 | 21.34 | 21.08 | 19,600 |
Dec 28, 2023 | 21.58 | 21.93 | 21.12 | 21.87 | 21.60 | 32,700 |
Dec 27, 2023 | 21.33 | 22.25 | 21.33 | 21.82 | 21.56 | 19,200 |
Dec 26, 2023 | 22.28 | 22.35 | 21.53 | 21.92 | 21.65 | 24,400 |
Dec 22, 2023 | 21.87 | 22.17 | 21.34 | 22.17 | 21.90 | 9,600 |
Dec 21, 2023 | 21.16 | 22.25 | 21.16 | 21.69 | 21.43 | 14,200 |
Dec 20, 2023 | 21.15 | 22.41 | 21.15 | 21.59 | 21.33 | 23,600 |
Dec 19, 2023 | 21.47 | 21.50 | 21.00 | 21.34 | 21.08 | 33,400 |
Dec 18, 2023 | 22.32 | 22.32 | 21.33 | 21.45 | 21.19 | 29,800 |
Dec 15, 2023 | 21.42 | 22.50 | 21.03 | 22.32 | 22.05 | 86,200 |
Dec 14, 2023 | 21.16 | 21.42 | 21.06 | 21.40 | 21.14 | 16,500 |
Dec 13, 2023 | 19.50 | 21.25 | 19.40 | 20.95 | 20.70 | 44,400 |
Dec 12, 2023 | 19.80 | 19.83 | 19.50 | 19.54 | 19.30 | 14,700 |
Dec 11, 2023 | 19.79 | 20.02 | 19.49 | 19.81 | 19.57 | 16,400 |
Dec 08, 2023 | 19.50 | 20.38 | 19.50 | 19.88 | 19.64 | 22,700 |
Dec 07, 2023 | 19.40 | 19.84 | 19.25 | 19.75 | 19.51 | 11,400 |
Dec 06, 2023 | 19.70 | 19.83 | 19.46 | 19.68 | 19.44 | 18,300 |
Dec 05, 2023 | 19.77 | 19.98 | 19.51 | 19.59 | 19.35 | 15,500 |
Dec 04, 2023 | 19.08 | 19.77 | 18.92 | 19.68 | 19.44 | 13,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |