Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 21.52 | 22.05 | 21.34 | 21.80 | 21.80 | 179,100 |
Apr 19, 2024 | 20.25 | 21.64 | 20.05 | 21.62 | 21.62 | 413,600 |
Apr 18, 2024 | 20.54 | 20.86 | 20.43 | 20.52 | 20.52 | 158,700 |
Apr 17, 2024 | 20.26 | 20.75 | 20.26 | 20.43 | 20.43 | 232,900 |
Apr 17, 2024 | 0.45 Dividend | |||||
Apr 16, 2024 | 21.21 | 21.22 | 20.83 | 20.93 | 20.48 | 237,900 |
Apr 15, 2024 | 21.60 | 21.77 | 21.02 | 21.31 | 20.85 | 257,300 |
Apr 12, 2024 | 20.99 | 21.37 | 20.77 | 21.33 | 20.87 | 172,400 |
Apr 11, 2024 | 21.33 | 21.45 | 20.95 | 21.20 | 20.74 | 182,100 |
Apr 10, 2024 | 22.13 | 22.13 | 21.04 | 21.20 | 20.74 | 534,500 |
Apr 09, 2024 | 22.72 | 23.09 | 22.62 | 22.81 | 22.32 | 154,000 |
Apr 08, 2024 | 22.25 | 22.74 | 22.25 | 22.59 | 22.10 | 118,400 |
Apr 05, 2024 | 22.20 | 22.41 | 21.92 | 22.22 | 21.74 | 119,500 |
Apr 04, 2024 | 22.78 | 22.82 | 22.29 | 22.37 | 21.89 | 220,400 |
Apr 03, 2024 | 22.08 | 22.32 | 22.03 | 22.10 | 21.62 | 150,500 |
Apr 02, 2024 | 22.28 | 22.41 | 22.03 | 22.25 | 21.77 | 209,200 |
Apr 01, 2024 | 23.54 | 23.94 | 22.57 | 22.74 | 22.25 | 258,100 |
Mar 28, 2024 | 23.17 | 23.64 | 23.08 | 23.49 | 22.98 | 367,400 |
Mar 27, 2024 | 22.10 | 23.28 | 22.10 | 23.16 | 22.66 | 268,400 |
Mar 26, 2024 | 22.55 | 22.67 | 21.95 | 22.10 | 21.62 | 222,200 |
Mar 25, 2024 | 22.45 | 22.82 | 22.11 | 22.47 | 21.99 | 233,600 |
Mar 22, 2024 | 22.83 | 22.94 | 21.93 | 22.26 | 21.78 | 300,600 |
Mar 21, 2024 | 22.59 | 23.32 | 22.39 | 22.77 | 22.28 | 245,200 |
Mar 20, 2024 | 21.34 | 22.84 | 21.18 | 22.52 | 22.04 | 419,000 |
Mar 19, 2024 | 21.80 | 22.31 | 21.54 | 21.56 | 21.10 | 343,900 |
Mar 18, 2024 | 22.34 | 22.34 | 21.64 | 21.94 | 21.47 | 306,600 |
Mar 15, 2024 | 21.80 | 22.60 | 21.80 | 22.13 | 21.65 | 3,036,100 |
Mar 14, 2024 | 22.68 | 22.81 | 21.40 | 21.75 | 21.28 | 648,600 |
Mar 13, 2024 | 22.98 | 23.37 | 22.43 | 22.78 | 22.29 | 388,800 |
Mar 12, 2024 | 23.78 | 23.78 | 22.63 | 23.08 | 22.58 | 423,300 |
Mar 11, 2024 | 23.69 | 24.11 | 23.28 | 23.85 | 23.34 | 317,600 |
Mar 08, 2024 | 24.01 | 24.02 | 23.51 | 23.68 | 23.17 | 197,700 |
Mar 07, 2024 | 23.81 | 24.06 | 23.13 | 23.49 | 22.98 | 196,300 |
Mar 06, 2024 | 23.13 | 23.91 | 22.42 | 23.40 | 22.90 | 311,200 |
Mar 05, 2024 | 22.39 | 23.43 | 22.20 | 23.05 | 22.55 | 333,900 |
Mar 04, 2024 | 23.70 | 23.96 | 21.74 | 22.53 | 22.05 | 346,500 |
Mar 01, 2024 | 23.65 | 23.83 | 22.96 | 23.61 | 23.10 | 161,800 |
Feb 29, 2024 | 23.78 | 24.27 | 23.60 | 23.82 | 23.31 | 194,000 |
Feb 28, 2024 | 22.99 | 23.53 | 22.84 | 23.08 | 22.58 | 171,400 |
Feb 27, 2024 | 23.36 | 23.71 | 22.87 | 23.22 | 22.72 | 140,100 |
Feb 26, 2024 | 23.45 | 23.72 | 23.05 | 23.12 | 22.62 | 167,900 |
Feb 23, 2024 | 23.38 | 23.83 | 23.14 | 23.67 | 23.16 | 221,800 |
Feb 22, 2024 | 23.88 | 23.90 | 23.15 | 23.59 | 23.08 | 283,600 |
Feb 21, 2024 | 23.98 | 24.20 | 23.55 | 23.77 | 23.26 | 197,400 |
Feb 20, 2024 | 23.99 | 24.46 | 23.99 | 24.08 | 23.56 | 170,600 |
Feb 16, 2024 | 24.42 | 24.60 | 24.19 | 24.45 | 23.92 | 209,500 |
Feb 15, 2024 | 23.70 | 25.05 | 23.70 | 24.79 | 24.26 | 219,700 |
Feb 14, 2024 | 23.54 | 23.93 | 22.97 | 23.59 | 23.08 | 232,400 |
Feb 13, 2024 | 23.15 | 23.36 | 22.48 | 23.09 | 22.59 | 388,200 |
Feb 12, 2024 | 23.45 | 24.72 | 23.41 | 24.26 | 23.74 | 207,400 |
Feb 09, 2024 | 22.93 | 23.53 | 22.16 | 23.47 | 22.97 | 230,300 |
Feb 08, 2024 | 22.77 | 23.13 | 22.54 | 22.92 | 22.43 | 190,100 |
Feb 07, 2024 | 23.61 | 23.61 | 22.32 | 22.80 | 22.31 | 321,400 |
Feb 06, 2024 | 23.70 | 24.06 | 23.34 | 23.51 | 23.00 | 223,400 |
Feb 05, 2024 | 24.01 | 24.03 | 23.28 | 23.66 | 23.15 | 149,400 |
Feb 02, 2024 | 23.27 | 24.86 | 23.26 | 24.39 | 23.87 | 244,000 |
Feb 01, 2024 | 25.01 | 25.15 | 22.80 | 24.16 | 23.64 | 525,600 |
Jan 31, 2024 | 26.88 | 27.11 | 24.74 | 24.79 | 24.26 | 700,200 |
Jan 30, 2024 | 27.15 | 27.72 | 27.01 | 27.64 | 27.05 | 161,900 |
Jan 29, 2024 | 27.32 | 27.37 | 26.66 | 27.29 | 26.70 | 204,200 |
Jan 26, 2024 | 27.56 | 28.25 | 27.28 | 27.32 | 26.73 | 214,000 |
Jan 25, 2024 | 28.04 | 28.37 | 26.51 | 27.09 | 26.51 | 292,500 |
Jan 24, 2024 | 27.94 | 28.33 | 27.56 | 27.86 | 27.26 | 231,900 |
Jan 23, 2024 | 28.16 | 28.39 | 27.21 | 27.42 | 26.83 | 122,800 |
Jan 22, 2024 | 27.45 | 27.93 | 27.44 | 27.90 | 27.30 | 256,100 |
Jan 19, 2024 | 26.88 | 27.33 | 26.41 | 27.29 | 26.70 | 221,200 |
Jan 18, 2024 | 26.75 | 26.91 | 26.21 | 26.74 | 26.17 | 269,000 |
Jan 17, 2024 | 26.50 | 27.03 | 26.16 | 26.52 | 25.95 | 141,400 |
Jan 16, 2024 | 26.70 | 27.26 | 26.52 | 26.80 | 26.22 | 133,400 |
Jan 12, 2024 | 27.84 | 28.21 | 26.82 | 27.26 | 26.67 | 146,000 |
Jan 11, 2024 | 28.02 | 28.02 | 26.95 | 27.72 | 27.12 | 224,600 |
Jan 10, 2024 | 28.65 | 28.69 | 28.02 | 28.12 | 27.52 | 215,200 |
Jan 10, 2024 | 0.45 Dividend | |||||
Jan 09, 2024 | 29.20 | 29.30 | 28.78 | 28.98 | 27.92 | 245,800 |
Jan 08, 2024 | 29.12 | 29.71 | 28.88 | 29.57 | 28.48 | 168,700 |
Jan 05, 2024 | 29.19 | 30.05 | 29.10 | 29.25 | 28.18 | 263,600 |
Jan 04, 2024 | 28.40 | 29.72 | 28.04 | 29.27 | 28.20 | 202,300 |
Jan 03, 2024 | 29.58 | 29.58 | 28.25 | 28.33 | 27.29 | 248,400 |
Jan 02, 2024 | 29.81 | 30.60 | 29.63 | 29.85 | 28.75 | 370,000 |
Dec 29, 2023 | 30.77 | 31.07 | 30.02 | 30.14 | 29.03 | 255,100 |
Dec 28, 2023 | 31.00 | 31.20 | 30.76 | 30.97 | 29.83 | 122,200 |
Dec 27, 2023 | 31.22 | 31.33 | 30.98 | 31.07 | 29.93 | 161,200 |
Dec 26, 2023 | 30.89 | 31.38 | 30.71 | 31.19 | 30.05 | 153,100 |
Dec 22, 2023 | 30.91 | 31.51 | 30.41 | 30.67 | 29.54 | 172,900 |
Dec 21, 2023 | 30.57 | 31.20 | 30.00 | 30.51 | 29.39 | 189,800 |
Dec 20, 2023 | 31.15 | 31.86 | 30.10 | 30.10 | 29.00 | 400,600 |
Dec 19, 2023 | 30.00 | 31.31 | 29.97 | 30.96 | 29.82 | 267,800 |
Dec 18, 2023 | 30.55 | 30.67 | 29.57 | 29.69 | 28.60 | 225,100 |
Dec 15, 2023 | 31.97 | 31.97 | 30.39 | 30.45 | 29.33 | 964,600 |
Dec 14, 2023 | 30.48 | 31.20 | 29.94 | 30.87 | 29.74 | 401,200 |
Dec 13, 2023 | 26.34 | 29.25 | 26.34 | 29.18 | 28.11 | 349,600 |
Dec 12, 2023 | 26.51 | 26.88 | 26.26 | 26.46 | 25.49 | 196,400 |
Dec 11, 2023 | 26.43 | 26.75 | 26.17 | 26.56 | 25.59 | 142,400 |
Dec 08, 2023 | 26.13 | 26.75 | 26.00 | 26.33 | 25.36 | 178,700 |
Dec 07, 2023 | 25.59 | 26.22 | 25.42 | 26.15 | 25.19 | 135,400 |
Dec 06, 2023 | 25.74 | 26.49 | 25.44 | 25.56 | 24.62 | 129,000 |
Dec 05, 2023 | 25.82 | 25.82 | 25.26 | 25.29 | 24.36 | 125,800 |
Dec 04, 2023 | 25.40 | 26.06 | 25.26 | 25.88 | 24.93 | 201,300 |
Dec 01, 2023 | 23.58 | 25.79 | 23.25 | 25.66 | 24.72 | 241,700 |
Nov 30, 2023 | 24.16 | 24.67 | 23.59 | 23.74 | 22.87 | 158,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |