Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 22.34 | 22.38 | 22.24 | 22.28 | 22.28 | 122,351 |
Apr 17, 2024 | 22.53 | 22.65 | 22.26 | 22.30 | 22.30 | 939,300 |
Apr 16, 2024 | 22.66 | 22.75 | 22.58 | 22.70 | 22.70 | 1,029,100 |
Apr 15, 2024 | 22.66 | 22.78 | 22.49 | 22.74 | 22.74 | 1,223,100 |
Apr 12, 2024 | 22.96 | 23.08 | 22.66 | 22.69 | 22.69 | 673,900 |
Apr 11, 2024 | 22.68 | 22.70 | 22.55 | 22.67 | 22.67 | 310,900 |
Apr 10, 2024 | 22.72 | 22.79 | 22.53 | 22.78 | 22.78 | 441,100 |
Apr 09, 2024 | 22.83 | 22.83 | 22.61 | 22.68 | 22.68 | 246,100 |
Apr 08, 2024 | 22.87 | 22.90 | 22.64 | 22.80 | 22.80 | 383,900 |
Apr 05, 2024 | 22.87 | 22.97 | 22.77 | 22.84 | 22.84 | 233,600 |
Apr 04, 2024 | 22.59 | 22.86 | 22.50 | 22.77 | 22.77 | 634,100 |
Apr 03, 2024 | 22.60 | 22.67 | 22.57 | 22.60 | 22.60 | 274,900 |
Apr 02, 2024 | 22.38 | 22.45 | 22.29 | 22.43 | 22.43 | 227,400 |
Apr 01, 2024 | 22.12 | 22.31 | 22.07 | 22.22 | 22.22 | 345,200 |
Mar 28, 2024 | 21.91 | 22.12 | 21.91 | 22.06 | 22.06 | 271,300 |
Mar 27, 2024 | 21.71 | 21.83 | 21.70 | 21.83 | 21.83 | 339,800 |
Mar 26, 2024 | 22.02 | 22.02 | 21.79 | 21.81 | 21.81 | 156,800 |
Mar 25, 2024 | 21.89 | 22.09 | 21.88 | 21.98 | 21.98 | 460,500 |
Mar 22, 2024 | 21.90 | 21.90 | 21.77 | 21.80 | 21.80 | 595,400 |
Mar 21, 2024 | 21.92 | 21.92 | 21.75 | 21.88 | 21.88 | 314,700 |
Mar 20, 2024 | 21.87 | 21.95 | 21.77 | 21.93 | 21.93 | 301,800 |
Mar 19, 2024 | 22.07 | 22.13 | 22.04 | 22.10 | 22.10 | 272,800 |
Mar 18, 2024 | 21.93 | 22.12 | 21.90 | 22.10 | 22.10 | 417,300 |
Mar 15, 2024 | 21.70 | 21.82 | 21.66 | 21.81 | 21.81 | 204,200 |
Mar 14, 2024 | 21.67 | 21.79 | 21.65 | 21.72 | 21.72 | 410,300 |
Mar 13, 2024 | 21.48 | 21.63 | 21.48 | 21.61 | 21.61 | 450,500 |
Mar 12, 2024 | 21.26 | 21.39 | 21.20 | 21.28 | 21.28 | 358,000 |
Mar 11, 2024 | 21.14 | 21.35 | 21.06 | 21.31 | 21.31 | 226,100 |
Mar 08, 2024 | 21.28 | 21.29 | 21.11 | 21.19 | 21.19 | 303,200 |
Mar 07, 2024 | 21.22 | 21.45 | 21.20 | 21.34 | 21.34 | 303,700 |
Mar 06, 2024 | 21.30 | 21.45 | 21.26 | 21.27 | 21.27 | 325,700 |
Mar 05, 2024 | 21.19 | 21.29 | 21.07 | 21.11 | 21.11 | 626,900 |
Mar 04, 2024 | 21.45 | 21.47 | 21.22 | 21.27 | 21.27 | 631,700 |
Mar 01, 2024 | 21.29 | 21.48 | 21.23 | 21.35 | 21.35 | 3,055,500 |
Feb 29, 2024 | 21.08 | 21.25 | 21.03 | 21.12 | 21.12 | 284,500 |
Feb 28, 2024 | 21.23 | 21.28 | 21.07 | 21.10 | 21.10 | 350,900 |
Feb 27, 2024 | 21.12 | 21.25 | 21.11 | 21.22 | 21.22 | 649,700 |
Feb 26, 2024 | 20.83 | 21.11 | 20.81 | 21.05 | 21.05 | 397,800 |
Feb 23, 2024 | 20.92 | 20.95 | 20.81 | 20.86 | 20.86 | 495,700 |
Feb 22, 2024 | 21.00 | 21.20 | 20.99 | 21.16 | 21.16 | 272,300 |
Feb 21, 2024 | 21.00 | 21.09 | 20.98 | 21.09 | 21.09 | 266,900 |
Feb 20, 2024 | 21.10 | 21.12 | 20.90 | 21.00 | 21.00 | 202,000 |
Feb 16, 2024 | 21.00 | 21.14 | 20.98 | 21.11 | 21.11 | 209,000 |
Feb 15, 2024 | 20.89 | 21.11 | 20.89 | 21.01 | 21.01 | 310,900 |
Feb 14, 2024 | 21.12 | 21.20 | 20.84 | 20.85 | 20.85 | 228,800 |
Feb 13, 2024 | 21.12 | 21.19 | 21.02 | 21.08 | 21.08 | 449,700 |
Feb 12, 2024 | 21.08 | 21.14 | 21.02 | 21.11 | 21.11 | 271,900 |
Feb 09, 2024 | 21.10 | 21.19 | 21.03 | 21.07 | 21.07 | 222,200 |
Feb 08, 2024 | 20.85 | 21.05 | 20.85 | 21.03 | 21.03 | 306,800 |
Feb 07, 2024 | 20.63 | 20.75 | 20.63 | 20.72 | 20.72 | 729,600 |
Feb 06, 2024 | 20.53 | 20.66 | 20.51 | 20.59 | 20.59 | 252,300 |
Feb 05, 2024 | 20.39 | 20.50 | 20.25 | 20.47 | 20.47 | 689,500 |
Feb 02, 2024 | 20.44 | 20.52 | 20.34 | 20.37 | 20.37 | 349,900 |
Feb 01, 2024 | 20.99 | 21.06 | 20.60 | 20.64 | 20.64 | 481,800 |
Jan 31, 2024 | 21.13 | 21.16 | 20.90 | 20.94 | 20.94 | 316,700 |
Jan 30, 2024 | 20.97 | 21.22 | 20.96 | 21.20 | 21.20 | 355,600 |
Jan 29, 2024 | 21.12 | 21.14 | 20.94 | 21.02 | 21.02 | 175,100 |
Jan 26, 2024 | 21.01 | 21.26 | 20.87 | 21.25 | 21.25 | 544,200 |
Jan 25, 2024 | 20.96 | 21.10 | 20.84 | 21.06 | 21.06 | 341,800 |
Jan 24, 2024 | 20.70 | 20.83 | 20.61 | 20.77 | 20.77 | 356,200 |
Jan 23, 2024 | 20.47 | 20.67 | 20.47 | 20.59 | 20.59 | 435,000 |
Jan 22, 2024 | 20.33 | 20.60 | 20.31 | 20.50 | 20.50 | 379,200 |
Jan 19, 2024 | 20.49 | 20.53 | 20.30 | 20.35 | 20.35 | 650,600 |
Jan 18, 2024 | 20.19 | 20.41 | 20.12 | 20.37 | 20.37 | 181,900 |
Jan 17, 2024 | 20.02 | 20.17 | 19.96 | 20.16 | 20.16 | 311,700 |
Jan 16, 2024 | 20.35 | 20.35 | 20.13 | 20.14 | 20.14 | 224,000 |
Jan 12, 2024 | 20.57 | 20.65 | 20.20 | 20.29 | 20.29 | 474,100 |
Jan 11, 2024 | 20.33 | 20.43 | 20.18 | 20.25 | 20.25 | 368,100 |
Jan 10, 2024 | 20.32 | 20.35 | 19.99 | 20.02 | 20.02 | 417,100 |
Jan 09, 2024 | 20.14 | 20.32 | 20.04 | 20.18 | 20.18 | 1,353,700 |
Jan 08, 2024 | 19.84 | 19.98 | 19.74 | 19.95 | 19.95 | 322,500 |
Jan 05, 2024 | 20.32 | 20.42 | 20.23 | 20.33 | 20.33 | 389,600 |
Jan 04, 2024 | 20.21 | 20.26 | 19.97 | 20.19 | 20.19 | 848,600 |
Jan 03, 2024 | 20.05 | 20.27 | 20.01 | 20.25 | 20.25 | 781,700 |
Jan 02, 2024 | 20.19 | 20.20 | 19.81 | 19.85 | 19.85 | 3,386,800 |
Dec 29, 2023 | 20.24 | 20.26 | 20.05 | 20.06 | 20.06 | 954,400 |
Dec 28, 2023 | 20.35 | 20.46 | 20.15 | 20.18 | 20.18 | 972,500 |
Dec 27, 2023 | 20.61 | 20.67 | 20.46 | 20.48 | 20.48 | 646,500 |
Dec 26, 2023 | 20.61 | 20.73 | 20.38 | 20.62 | 20.62 | 1,139,700 |
Dec 22, 2023 | 20.49 | 20.56 | 20.32 | 20.33 | 20.33 | 460,100 |
Dec 21, 2023 | 20.25 | 20.41 | 20.25 | 20.41 | 20.41 | 933,200 |
Dec 20, 2023 | 20.61 | 20.64 | 20.31 | 20.31 | 20.31 | 1,098,300 |
Dec 19, 2023 | 20.31 | 20.53 | 20.29 | 20.52 | 20.52 | 1,281,400 |
Dec 18, 2023 | 20.43 | 20.55 | 20.22 | 20.32 | 20.32 | 939,100 |
Dec 15, 2023 | 20.09 | 20.17 | 19.91 | 20.15 | 20.15 | 488,300 |
Dec 14, 2023 | 19.97 | 20.12 | 19.97 | 20.08 | 20.08 | 962,300 |
Dec 13, 2023 | 19.48 | 19.68 | 19.45 | 19.68 | 19.68 | 485,300 |
Dec 12, 2023 | 19.55 | 19.59 | 19.41 | 19.47 | 19.47 | 712,800 |
Dec 11, 2023 | 19.83 | 19.92 | 19.72 | 19.88 | 19.88 | 487,400 |
Dec 08, 2023 | 19.87 | 20.01 | 19.82 | 19.92 | 19.92 | 447,100 |
Dec 07, 2023 | 19.78 | 19.81 | 19.59 | 19.71 | 19.71 | 1,399,600 |
Dec 06, 2023 | 19.96 | 20.01 | 19.62 | 19.62 | 19.62 | 2,086,500 |
Dec 05, 2023 | 20.38 | 20.47 | 20.18 | 20.18 | 20.18 | 1,021,200 |
Dec 04, 2023 | 20.35 | 20.54 | 20.23 | 20.33 | 20.33 | 1,763,100 |
Dec 01, 2023 | 20.70 | 20.90 | 20.45 | 20.49 | 20.49 | 4,727,600 |
Nov 30, 2023 | 21.19 | 21.30 | 20.66 | 20.68 | 20.68 | 2,225,800 |
Nov 29, 2023 | 20.99 | 21.11 | 20.74 | 21.07 | 21.07 | 1,002,700 |
Nov 28, 2023 | 20.70 | 20.95 | 20.64 | 20.86 | 20.86 | 724,000 |
Nov 27, 2023 | 20.68 | 20.76 | 20.50 | 20.55 | 20.55 | 797,900 |
Nov 24, 2023 | 20.85 | 20.97 | 20.76 | 20.76 | 20.76 | 486,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |