Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.78 | 21.73 | 20.50 | 21.71 | 21.71 | 326,100 |
Apr 18, 2024 | 20.50 | 21.19 | 20.50 | 20.98 | 20.98 | 264,700 |
Apr 17, 2024 | 20.74 | 20.83 | 20.51 | 20.53 | 20.53 | 202,000 |
Apr 16, 2024 | 20.64 | 20.73 | 20.51 | 20.51 | 20.51 | 182,100 |
Apr 15, 2024 | 21.04 | 21.28 | 20.66 | 20.88 | 20.88 | 196,100 |
Apr 12, 2024 | 20.69 | 21.03 | 20.62 | 20.91 | 20.91 | 158,500 |
Apr 11, 2024 | 20.94 | 20.98 | 20.66 | 20.91 | 20.91 | 195,200 |
Apr 10, 2024 | 21.65 | 21.65 | 20.70 | 20.86 | 20.86 | 227,600 |
Apr 09, 2024 | 22.34 | 22.47 | 21.82 | 22.26 | 22.26 | 143,200 |
Apr 08, 2024 | 22.11 | 22.34 | 22.03 | 22.22 | 22.22 | 299,700 |
Apr 05, 2024 | 21.94 | 22.12 | 21.83 | 22.01 | 22.01 | 450,200 |
Apr 04, 2024 | 22.10 | 22.39 | 22.00 | 22.01 | 22.01 | 173,400 |
Apr 03, 2024 | 21.95 | 22.10 | 21.77 | 21.81 | 21.81 | 245,200 |
Apr 02, 2024 | 22.15 | 22.30 | 21.79 | 22.08 | 22.08 | 202,900 |
Apr 01, 2024 | 22.92 | 22.92 | 22.23 | 22.25 | 22.25 | 230,900 |
Mar 28, 2024 | 22.77 | 23.07 | 22.65 | 22.92 | 22.92 | 194,400 |
Mar 27, 2024 | 22.19 | 22.83 | 22.19 | 22.79 | 22.79 | 291,300 |
Mar 26, 2024 | 22.32 | 22.32 | 21.84 | 21.99 | 21.99 | 153,300 |
Mar 25, 2024 | 22.19 | 22.41 | 22.08 | 22.17 | 22.17 | 107,000 |
Mar 22, 2024 | 22.47 | 22.47 | 22.09 | 22.15 | 22.15 | 152,900 |
Mar 21, 2024 | 22.23 | 22.61 | 22.23 | 22.44 | 22.44 | 227,000 |
Mar 20, 2024 | 21.39 | 22.46 | 21.34 | 22.12 | 22.12 | 173,700 |
Mar 20, 2024 | 0.18 Dividend | |||||
Mar 19, 2024 | 21.40 | 21.78 | 21.40 | 21.59 | 21.41 | 192,700 |
Mar 18, 2024 | 21.93 | 21.96 | 21.48 | 21.49 | 21.31 | 201,000 |
Mar 15, 2024 | 21.37 | 22.05 | 21.37 | 21.94 | 21.76 | 545,400 |
Mar 14, 2024 | 22.06 | 22.13 | 21.30 | 21.46 | 21.28 | 195,600 |
Mar 13, 2024 | 22.03 | 22.36 | 22.03 | 22.17 | 21.99 | 262,200 |
Mar 12, 2024 | 22.18 | 22.27 | 21.93 | 22.04 | 21.86 | 295,400 |
Mar 11, 2024 | 22.50 | 22.58 | 22.38 | 22.40 | 22.21 | 160,900 |
Mar 08, 2024 | 22.66 | 22.74 | 22.44 | 22.50 | 22.31 | 331,800 |
Mar 07, 2024 | 22.22 | 22.49 | 22.10 | 22.31 | 22.12 | 210,400 |
Mar 06, 2024 | 21.41 | 22.28 | 21.09 | 21.93 | 21.75 | 229,000 |
Mar 05, 2024 | 20.96 | 21.56 | 20.96 | 21.43 | 21.25 | 267,000 |
Mar 04, 2024 | 21.54 | 21.75 | 20.85 | 20.92 | 20.75 | 303,800 |
Mar 01, 2024 | 21.35 | 21.63 | 21.11 | 21.49 | 21.31 | 239,200 |
Feb 29, 2024 | 21.75 | 22.10 | 21.44 | 21.49 | 21.31 | 491,500 |
Feb 28, 2024 | 21.57 | 21.83 | 21.44 | 21.44 | 21.26 | 279,900 |
Feb 27, 2024 | 22.20 | 22.38 | 21.79 | 21.80 | 21.62 | 283,700 |
Feb 26, 2024 | 21.98 | 22.22 | 21.83 | 22.08 | 21.90 | 237,600 |
Feb 23, 2024 | 22.05 | 22.33 | 21.83 | 22.04 | 21.86 | 293,400 |
Feb 22, 2024 | 22.26 | 22.46 | 21.90 | 22.02 | 21.84 | 209,500 |
Feb 21, 2024 | 22.39 | 22.54 | 22.22 | 22.39 | 22.20 | 302,600 |
Feb 20, 2024 | 22.05 | 22.55 | 22.05 | 22.50 | 22.31 | 370,600 |
Feb 16, 2024 | 22.46 | 22.69 | 22.31 | 22.37 | 22.18 | 256,500 |
Feb 15, 2024 | 22.21 | 22.99 | 22.08 | 22.73 | 22.54 | 244,200 |
Feb 14, 2024 | 22.14 | 22.31 | 21.78 | 22.04 | 21.86 | 181,900 |
Feb 13, 2024 | 22.22 | 22.32 | 21.52 | 21.88 | 21.70 | 286,500 |
Feb 12, 2024 | 22.74 | 23.44 | 22.74 | 23.06 | 22.87 | 221,200 |
Feb 09, 2024 | 22.66 | 22.91 | 22.26 | 22.74 | 22.55 | 177,700 |
Feb 08, 2024 | 22.13 | 22.67 | 22.09 | 22.64 | 22.45 | 223,600 |
Feb 07, 2024 | 22.40 | 22.42 | 21.71 | 22.20 | 22.01 | 185,000 |
Feb 06, 2024 | 22.53 | 22.85 | 22.18 | 22.32 | 22.13 | 174,400 |
Feb 05, 2024 | 22.71 | 22.89 | 22.42 | 22.60 | 22.41 | 201,900 |
Feb 02, 2024 | 22.67 | 23.30 | 22.67 | 23.07 | 22.88 | 194,400 |
Feb 01, 2024 | 24.00 | 24.15 | 22.64 | 23.23 | 23.04 | 267,200 |
Jan 31, 2024 | 24.52 | 25.05 | 23.87 | 24.00 | 23.80 | 395,400 |
Jan 30, 2024 | 25.20 | 25.39 | 24.97 | 25.05 | 24.84 | 233,100 |
Jan 29, 2024 | 24.86 | 25.63 | 24.69 | 25.16 | 24.95 | 376,500 |
Jan 26, 2024 | 24.71 | 24.88 | 24.21 | 24.59 | 24.38 | 414,900 |
Jan 25, 2024 | 24.90 | 25.08 | 23.75 | 24.51 | 24.31 | 660,600 |
Jan 24, 2024 | 24.56 | 24.78 | 24.31 | 24.42 | 24.22 | 178,200 |
Jan 23, 2024 | 24.83 | 24.83 | 24.20 | 24.29 | 24.09 | 258,500 |
Jan 22, 2024 | 23.88 | 24.59 | 23.88 | 24.59 | 24.38 | 246,400 |
Jan 19, 2024 | 23.68 | 23.75 | 23.36 | 23.60 | 23.40 | 362,900 |
Jan 18, 2024 | 23.63 | 23.77 | 23.33 | 23.52 | 23.32 | 113,000 |
Jan 17, 2024 | 23.27 | 23.76 | 23.19 | 23.53 | 23.33 | 115,200 |
Jan 16, 2024 | 23.50 | 23.94 | 23.49 | 23.75 | 23.55 | 159,700 |
Jan 12, 2024 | 24.21 | 24.39 | 23.59 | 23.86 | 23.66 | 129,200 |
Jan 11, 2024 | 24.29 | 24.31 | 23.51 | 23.91 | 23.71 | 219,300 |
Jan 10, 2024 | 24.27 | 24.58 | 23.95 | 24.57 | 24.37 | 193,500 |
Jan 09, 2024 | 23.84 | 23.97 | 23.56 | 23.85 | 23.65 | 123,100 |
Jan 08, 2024 | 24.28 | 24.39 | 24.09 | 24.29 | 24.09 | 132,600 |
Jan 05, 2024 | 23.99 | 24.55 | 23.99 | 24.29 | 24.09 | 166,400 |
Jan 04, 2024 | 24.24 | 24.61 | 24.20 | 24.25 | 24.05 | 184,100 |
Jan 03, 2024 | 24.70 | 24.74 | 23.94 | 24.10 | 23.90 | 183,700 |
Jan 02, 2024 | 24.48 | 25.25 | 24.44 | 24.82 | 24.61 | 179,800 |
Dec 29, 2023 | 25.17 | 25.22 | 24.81 | 24.83 | 24.62 | 108,000 |
Dec 28, 2023 | 25.31 | 25.54 | 25.16 | 25.27 | 25.06 | 104,100 |
Dec 27, 2023 | 25.58 | 25.70 | 25.31 | 25.45 | 25.24 | 186,500 |
Dec 26, 2023 | 25.24 | 25.67 | 25.01 | 25.48 | 25.27 | 136,700 |
Dec 22, 2023 | 25.16 | 25.36 | 24.95 | 25.03 | 24.82 | 99,900 |
Dec 21, 2023 | 24.90 | 25.07 | 24.64 | 24.94 | 24.73 | 117,600 |
Dec 20, 2023 | 25.15 | 25.76 | 24.69 | 24.71 | 24.50 | 211,100 |
Dec 19, 2023 | 24.85 | 25.31 | 24.64 | 25.07 | 24.86 | 192,100 |
Dec 18, 2023 | 24.87 | 25.29 | 24.64 | 24.77 | 24.56 | 208,900 |
Dec 15, 2023 | 25.25 | 25.25 | 24.70 | 24.85 | 24.64 | 928,900 |
Dec 14, 2023 | 25.34 | 25.79 | 24.90 | 25.16 | 24.95 | 337,000 |
Dec 13, 2023 | 22.94 | 24.73 | 22.68 | 24.68 | 24.47 | 356,200 |
Dec 12, 2023 | 22.98 | 23.01 | 22.75 | 22.77 | 22.58 | 159,200 |
Dec 11, 2023 | 23.17 | 23.33 | 22.85 | 22.98 | 22.79 | 175,900 |
Dec 08, 2023 | 22.84 | 23.16 | 22.67 | 23.08 | 22.89 | 155,400 |
Dec 07, 2023 | 22.46 | 22.80 | 22.24 | 22.79 | 22.60 | 170,700 |
Dec 06, 2023 | 22.36 | 22.90 | 22.29 | 22.32 | 22.13 | 166,100 |
Dec 05, 2023 | 22.27 | 22.30 | 22.06 | 22.11 | 21.93 | 112,000 |
Dec 04, 2023 | 21.76 | 22.44 | 21.72 | 22.32 | 22.13 | 181,800 |
Dec 01, 2023 | 20.85 | 22.05 | 20.77 | 21.98 | 21.80 | 176,200 |
Nov 30, 2023 | 21.18 | 21.21 | 20.88 | 20.93 | 20.76 | 222,700 |
Nov 29, 2023 | 21.18 | 21.37 | 21.00 | 21.07 | 20.89 | 174,100 |
Nov 28, 2023 | 21.09 | 21.09 | 20.77 | 20.96 | 20.79 | 146,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |