Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 20.47 | 20.95 | 20.43 | 20.92 | 20.92 | 424,098 |
Apr 22, 2024 | 20.32 | 20.56 | 20.11 | 20.42 | 20.42 | 977,900 |
Apr 19, 2024 | 19.57 | 20.23 | 19.56 | 20.14 | 20.14 | 1,308,400 |
Apr 18, 2024 | 19.81 | 19.92 | 19.55 | 19.58 | 19.58 | 1,246,100 |
Apr 17, 2024 | 19.98 | 20.22 | 19.72 | 19.79 | 19.79 | 1,418,900 |
Apr 16, 2024 | 20.00 | 20.23 | 19.91 | 19.98 | 19.98 | 1,430,900 |
Apr 15, 2024 | 20.37 | 20.52 | 20.00 | 20.11 | 20.11 | 1,782,900 |
Apr 12, 2024 | 21.02 | 21.07 | 20.15 | 20.30 | 20.30 | 1,710,600 |
Apr 11, 2024 | 21.28 | 21.34 | 20.90 | 21.21 | 21.21 | 2,014,500 |
Apr 10, 2024 | 21.61 | 21.61 | 21.07 | 21.16 | 21.16 | 1,629,900 |
Apr 09, 2024 | 20.99 | 22.15 | 20.94 | 22.09 | 22.09 | 2,763,000 |
Apr 08, 2024 | 20.60 | 21.00 | 20.60 | 20.87 | 20.87 | 933,600 |
Apr 05, 2024 | 20.86 | 20.89 | 20.43 | 20.46 | 20.46 | 1,300,700 |
Apr 04, 2024 | 21.37 | 21.37 | 20.83 | 20.90 | 20.90 | 1,129,700 |
Apr 03, 2024 | 20.96 | 21.23 | 20.90 | 21.13 | 21.13 | 1,761,200 |
Apr 02, 2024 | 20.89 | 21.07 | 20.79 | 21.06 | 21.06 | 1,507,300 |
Apr 01, 2024 | 21.19 | 21.21 | 20.89 | 21.03 | 21.03 | 1,769,500 |
Mar 28, 2024 | 21.18 | 21.39 | 21.08 | 21.21 | 21.21 | 1,371,300 |
Mar 27, 2024 | 20.81 | 21.16 | 20.72 | 21.06 | 21.06 | 1,607,600 |
Mar 26, 2024 | 20.83 | 20.89 | 20.61 | 20.64 | 20.64 | 1,031,100 |
Mar 25, 2024 | 20.50 | 20.86 | 20.50 | 20.62 | 20.62 | 1,421,400 |
Mar 22, 2024 | 21.05 | 21.08 | 20.32 | 20.45 | 20.45 | 1,956,400 |
Mar 21, 2024 | 21.18 | 21.29 | 20.80 | 21.02 | 21.02 | 2,338,000 |
Mar 20, 2024 | 20.83 | 21.22 | 20.62 | 21.22 | 21.22 | 1,550,600 |
Mar 19, 2024 | 20.50 | 20.86 | 20.50 | 20.86 | 20.86 | 1,883,100 |
Mar 18, 2024 | 20.52 | 20.84 | 20.26 | 20.70 | 20.70 | 2,284,700 |
Mar 15, 2024 | 20.37 | 20.79 | 20.35 | 20.64 | 20.64 | 10,280,500 |
Mar 14, 2024 | 20.78 | 20.82 | 20.31 | 20.51 | 20.51 | 1,729,700 |
Mar 13, 2024 | 21.08 | 21.27 | 20.62 | 20.74 | 20.74 | 3,296,800 |
Mar 12, 2024 | 21.16 | 21.17 | 20.84 | 21.10 | 21.10 | 2,034,200 |
Mar 11, 2024 | 20.75 | 21.27 | 20.66 | 21.00 | 21.00 | 2,139,000 |
Mar 08, 2024 | 20.49 | 21.06 | 20.49 | 20.86 | 20.86 | 2,736,800 |
Mar 07, 2024 | 20.51 | 20.67 | 20.01 | 20.43 | 20.43 | 2,668,000 |
Mar 06, 2024 | 20.40 | 20.55 | 20.14 | 20.38 | 20.38 | 2,540,200 |
Mar 05, 2024 | 20.48 | 20.65 | 20.04 | 20.20 | 20.20 | 3,209,300 |
Mar 04, 2024 | 21.68 | 21.82 | 20.71 | 20.73 | 20.73 | 3,047,700 |
Mar 01, 2024 | 21.88 | 21.91 | 21.48 | 21.69 | 21.69 | 3,245,100 |
Feb 29, 2024 | 21.73 | 22.00 | 21.67 | 21.86 | 21.86 | 4,553,700 |
Feb 28, 2024 | 21.71 | 21.90 | 21.55 | 21.57 | 21.57 | 1,458,900 |
Feb 27, 2024 | 21.74 | 21.88 | 21.49 | 21.84 | 21.84 | 4,977,500 |
Feb 26, 2024 | 21.11 | 21.70 | 21.10 | 21.59 | 21.59 | 5,729,100 |
Feb 23, 2024 | 21.32 | 21.47 | 21.17 | 21.32 | 21.32 | 1,642,600 |
Feb 22, 2024 | 20.58 | 21.26 | 20.43 | 21.24 | 21.24 | 2,793,600 |
Feb 21, 2024 | 20.71 | 20.89 | 20.21 | 20.36 | 20.36 | 3,527,600 |
Feb 20, 2024 | 21.36 | 21.48 | 20.71 | 20.84 | 20.84 | 3,223,400 |
Feb 16, 2024 | 21.97 | 22.70 | 21.70 | 21.72 | 21.72 | 4,491,100 |
Feb 15, 2024 | 21.69 | 22.21 | 21.59 | 22.17 | 22.17 | 2,364,900 |
Feb 14, 2024 | 22.02 | 22.03 | 21.45 | 21.48 | 21.48 | 2,665,900 |
Feb 13, 2024 | 21.86 | 22.25 | 21.44 | 21.76 | 21.76 | 3,410,800 |
Feb 12, 2024 | 22.06 | 22.57 | 22.06 | 22.49 | 22.49 | 2,697,900 |
Feb 09, 2024 | 22.04 | 22.54 | 21.94 | 22.11 | 22.11 | 3,472,600 |
Feb 08, 2024 | 21.36 | 22.46 | 21.16 | 22.05 | 22.05 | 5,688,700 |
Feb 07, 2024 | 21.30 | 21.61 | 21.15 | 21.37 | 21.37 | 2,010,100 |
Feb 06, 2024 | 21.26 | 21.40 | 21.14 | 21.35 | 21.35 | 2,611,200 |
Feb 05, 2024 | 21.61 | 21.84 | 20.95 | 21.24 | 21.24 | 2,708,200 |
Feb 02, 2024 | 22.02 | 22.27 | 20.29 | 21.67 | 21.67 | 4,617,800 |
Feb 01, 2024 | 21.91 | 22.08 | 21.63 | 21.65 | 21.65 | 4,330,300 |
Jan 31, 2024 | 22.68 | 22.69 | 21.76 | 21.80 | 21.80 | 3,617,900 |
Jan 30, 2024 | 23.09 | 23.22 | 22.71 | 22.74 | 22.74 | 2,224,800 |
Jan 29, 2024 | 23.25 | 23.40 | 23.09 | 23.16 | 23.16 | 2,125,200 |
Jan 26, 2024 | 23.32 | 23.51 | 23.04 | 23.23 | 23.23 | 3,787,200 |
Jan 25, 2024 | 23.18 | 23.45 | 23.10 | 23.19 | 23.19 | 2,677,200 |
Jan 24, 2024 | 22.64 | 23.25 | 22.64 | 22.76 | 22.76 | 2,663,800 |
Jan 23, 2024 | 23.54 | 23.72 | 23.06 | 23.10 | 23.10 | 1,569,200 |
Jan 22, 2024 | 23.24 | 23.48 | 23.17 | 23.29 | 23.29 | 1,907,100 |
Jan 19, 2024 | 22.90 | 23.11 | 22.80 | 23.00 | 23.00 | 1,791,300 |
Jan 18, 2024 | 22.46 | 22.86 | 22.31 | 22.81 | 22.81 | 2,275,500 |
Jan 17, 2024 | 22.45 | 22.73 | 22.25 | 22.41 | 22.41 | 3,164,500 |
Jan 16, 2024 | 23.83 | 24.01 | 23.37 | 23.59 | 23.59 | 1,645,700 |
Jan 12, 2024 | 23.98 | 24.48 | 23.87 | 24.19 | 24.19 | 1,688,400 |
Jan 11, 2024 | 23.30 | 23.73 | 23.11 | 23.73 | 23.73 | 1,513,100 |
Jan 10, 2024 | 23.01 | 23.34 | 22.91 | 23.28 | 23.28 | 1,077,100 |
Jan 09, 2024 | 22.96 | 23.29 | 22.89 | 23.11 | 23.11 | 1,879,300 |
Jan 08, 2024 | 22.58 | 23.31 | 22.52 | 23.23 | 23.23 | 1,616,800 |
Jan 05, 2024 | 22.28 | 22.97 | 22.27 | 22.53 | 22.53 | 2,497,300 |
Jan 04, 2024 | 22.62 | 22.68 | 22.26 | 22.27 | 22.27 | 1,627,600 |
Jan 03, 2024 | 22.50 | 22.75 | 22.25 | 22.49 | 22.49 | 1,718,400 |
Jan 02, 2024 | 22.70 | 23.06 | 22.65 | 22.83 | 22.83 | 1,622,100 |
Dec 29, 2023 | 22.96 | 23.15 | 22.78 | 22.87 | 22.87 | 1,433,300 |
Dec 28, 2023 | 22.72 | 23.07 | 22.72 | 23.04 | 23.04 | 1,228,700 |
Dec 27, 2023 | 22.97 | 23.01 | 22.82 | 22.85 | 22.85 | 1,322,800 |
Dec 26, 2023 | 22.81 | 23.15 | 22.78 | 22.99 | 22.99 | 1,568,000 |
Dec 22, 2023 | 22.60 | 23.11 | 22.60 | 22.82 | 22.82 | 2,146,000 |
Dec 21, 2023 | 22.08 | 22.84 | 22.08 | 22.60 | 22.60 | 3,877,300 |
Dec 20, 2023 | 24.63 | 24.65 | 21.96 | 21.99 | 21.99 | 6,083,500 |
Dec 19, 2023 | 24.67 | 25.09 | 24.56 | 25.03 | 25.03 | 2,569,200 |
Dec 18, 2023 | 24.69 | 24.84 | 24.46 | 24.58 | 24.58 | 2,155,500 |
Dec 15, 2023 | 24.89 | 25.05 | 24.47 | 24.72 | 24.72 | 16,167,000 |
Dec 14, 2023 | 24.42 | 25.14 | 24.41 | 24.97 | 24.97 | 3,945,300 |
Dec 13, 2023 | 23.38 | 24.08 | 23.24 | 23.97 | 23.97 | 2,421,500 |
Dec 12, 2023 | 23.61 | 23.72 | 23.37 | 23.44 | 23.44 | 2,637,600 |
Dec 11, 2023 | 23.75 | 23.89 | 23.68 | 23.73 | 23.73 | 2,260,600 |
Dec 08, 2023 | 23.68 | 23.98 | 23.58 | 23.76 | 23.76 | 1,844,300 |
Dec 07, 2023 | 23.04 | 23.69 | 23.04 | 23.60 | 23.60 | 2,254,000 |
Dec 06, 2023 | 23.66 | 23.90 | 23.40 | 23.44 | 23.44 | 1,558,900 |
Dec 05, 2023 | 23.68 | 23.87 | 23.40 | 23.46 | 23.46 | 2,062,400 |
Dec 04, 2023 | 23.36 | 24.01 | 23.00 | 23.86 | 23.86 | 2,282,300 |
Dec 01, 2023 | 23.02 | 23.66 | 23.02 | 23.64 | 23.64 | 1,913,600 |
Nov 30, 2023 | 23.37 | 23.50 | 23.00 | 23.13 | 23.13 | 2,629,900 |
Nov 29, 2023 | 23.23 | 23.46 | 23.20 | 23.33 | 23.33 | 1,496,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |