Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.27 | 21.53 | 21.21 | 21.26 | 21.26 | 75,300 |
Apr 24, 2024 | 21.15 | 21.24 | 21.06 | 21.06 | 21.06 | 55,600 |
Apr 23, 2024 | 21.32 | 21.32 | 20.95 | 21.11 | 21.11 | 180,200 |
Apr 22, 2024 | 21.35 | 21.48 | 21.18 | 21.26 | 21.26 | 342,300 |
Apr 19, 2024 | 21.54 | 21.54 | 21.36 | 21.41 | 21.41 | 195,200 |
Apr 18, 2024 | 21.37 | 21.63 | 21.29 | 21.45 | 21.45 | 111,100 |
Apr 17, 2024 | 21.30 | 21.51 | 21.23 | 21.47 | 21.47 | 143,500 |
Apr 16, 2024 | 21.28 | 21.56 | 21.28 | 21.49 | 21.49 | 319,600 |
Apr 15, 2024 | 20.92 | 21.34 | 20.82 | 21.29 | 21.29 | 71,300 |
Apr 12, 2024 | 20.69 | 21.02 | 20.66 | 21.00 | 21.00 | 154,900 |
Apr 11, 2024 | 20.55 | 20.77 | 20.49 | 20.56 | 20.56 | 184,000 |
Apr 10, 2024 | 20.31 | 20.70 | 20.31 | 20.60 | 20.60 | 171,300 |
Apr 09, 2024 | 20.01 | 20.03 | 19.85 | 19.85 | 19.85 | 65,100 |
Apr 08, 2024 | 20.35 | 20.35 | 20.15 | 20.19 | 20.19 | 53,500 |
Apr 05, 2024 | 20.34 | 20.51 | 20.32 | 20.43 | 20.43 | 60,900 |
Apr 04, 2024 | 19.95 | 20.39 | 19.89 | 20.35 | 20.35 | 105,600 |
Apr 03, 2024 | 20.16 | 20.34 | 20.14 | 20.20 | 20.20 | 37,600 |
Apr 02, 2024 | 20.01 | 20.22 | 19.98 | 20.21 | 20.21 | 96,000 |
Apr 01, 2024 | 19.63 | 19.91 | 19.63 | 19.82 | 19.82 | 44,200 |
Mar 28, 2024 | 19.58 | 19.65 | 19.53 | 19.60 | 19.60 | 44,500 |
Mar 27, 2024 | 20.00 | 20.00 | 19.66 | 19.66 | 19.66 | 99,800 |
Mar 26, 2024 | 19.98 | 20.22 | 19.95 | 20.22 | 20.22 | 47,200 |
Mar 25, 2024 | 19.94 | 20.13 | 19.94 | 20.09 | 20.09 | 38,100 |
Mar 22, 2024 | 19.86 | 20.07 | 19.86 | 20.03 | 20.03 | 24,900 |
Mar 21, 2024 | 19.89 | 19.91 | 19.75 | 19.85 | 19.85 | 83,500 |
Mar 20, 2024 | 20.41 | 20.41 | 19.92 | 20.04 | 20.04 | 47,200 |
Mar 19, 2024 | 20.46 | 20.48 | 20.31 | 20.40 | 20.40 | 77,800 |
Mar 18, 2024 | 20.26 | 20.45 | 20.22 | 20.34 | 20.34 | 18,100 |
Mar 15, 2024 | 20.36 | 20.40 | 20.24 | 20.26 | 20.26 | 38,600 |
Mar 14, 2024 | 19.89 | 20.40 | 19.89 | 20.27 | 20.27 | 67,700 |
Mar 13, 2024 | 19.97 | 19.99 | 19.77 | 19.94 | 19.94 | 31,300 |
Mar 12, 2024 | 19.69 | 20.00 | 19.69 | 19.94 | 19.94 | 58,100 |
Mar 11, 2024 | 19.83 | 19.83 | 19.69 | 19.69 | 19.69 | 14,400 |
Mar 08, 2024 | 19.63 | 19.83 | 19.53 | 19.76 | 19.76 | 86,200 |
Mar 07, 2024 | 19.87 | 19.89 | 19.72 | 19.77 | 19.77 | 94,400 |
Mar 06, 2024 | 19.98 | 20.09 | 19.90 | 20.09 | 20.09 | 25,100 |
Mar 05, 2024 | 20.06 | 20.19 | 19.96 | 20.13 | 20.13 | 45,100 |
Mar 04, 2024 | 19.68 | 19.91 | 19.68 | 19.88 | 19.88 | 50,600 |
Mar 01, 2024 | 19.94 | 20.09 | 19.73 | 19.78 | 19.78 | 42,100 |
Feb 29, 2024 | 19.93 | 19.97 | 19.72 | 19.85 | 19.85 | 92,700 |
Feb 28, 2024 | 20.05 | 20.18 | 19.99 | 20.16 | 20.16 | 38,100 |
Feb 27, 2024 | 20.16 | 20.16 | 20.00 | 20.07 | 20.07 | 58,400 |
Feb 26, 2024 | 20.25 | 20.29 | 20.04 | 20.19 | 20.19 | 44,700 |
Feb 23, 2024 | 20.16 | 20.32 | 20.13 | 20.25 | 20.25 | 67,300 |
Feb 22, 2024 | 19.95 | 20.19 | 19.90 | 20.17 | 20.17 | 95,600 |
Feb 21, 2024 | 20.04 | 20.14 | 19.98 | 20.05 | 20.05 | 102,700 |
Feb 20, 2024 | 19.68 | 19.85 | 19.68 | 19.75 | 19.75 | 87,100 |
Feb 16, 2024 | 19.61 | 19.70 | 19.37 | 19.61 | 19.61 | 109,800 |
Feb 15, 2024 | 19.53 | 19.53 | 19.22 | 19.28 | 19.28 | 89,200 |
Feb 14, 2024 | 19.68 | 19.91 | 19.62 | 19.63 | 19.63 | 104,400 |
Feb 13, 2024 | 19.71 | 20.12 | 19.71 | 19.98 | 19.98 | 193,400 |
Feb 12, 2024 | 19.69 | 19.69 | 19.13 | 19.22 | 19.22 | 151,300 |
Feb 09, 2024 | 19.79 | 19.90 | 19.64 | 19.69 | 19.69 | 44,900 |
Feb 08, 2024 | 20.01 | 20.12 | 19.85 | 19.87 | 19.87 | 51,400 |
Feb 07, 2024 | 19.91 | 20.24 | 19.85 | 20.06 | 20.06 | 110,800 |
Feb 06, 2024 | 20.55 | 20.62 | 20.22 | 20.26 | 20.26 | 224,900 |
Feb 05, 2024 | 20.22 | 20.65 | 20.22 | 20.52 | 20.52 | 118,400 |
Feb 02, 2024 | 20.16 | 20.42 | 20.06 | 20.19 | 20.19 | 79,600 |
Feb 01, 2024 | 20.25 | 20.45 | 20.00 | 20.05 | 20.05 | 126,500 |
Jan 31, 2024 | 20.03 | 20.44 | 19.85 | 20.44 | 20.44 | 115,900 |
Jan 30, 2024 | 19.86 | 20.00 | 19.85 | 19.91 | 19.91 | 194,700 |
Jan 29, 2024 | 20.10 | 20.18 | 19.78 | 19.80 | 19.80 | 24,300 |
Jan 26, 2024 | 20.07 | 20.12 | 19.92 | 20.12 | 20.12 | 55,700 |
Jan 25, 2024 | 20.05 | 20.21 | 20.02 | 20.11 | 20.11 | 45,500 |
Jan 24, 2024 | 19.87 | 20.24 | 19.86 | 20.23 | 20.23 | 68,100 |
Jan 23, 2024 | 19.97 | 20.10 | 19.85 | 20.01 | 20.01 | 69,400 |
Jan 22, 2024 | 20.37 | 20.37 | 20.00 | 20.16 | 20.16 | 123,200 |
Jan 19, 2024 | 20.64 | 20.76 | 20.46 | 20.51 | 20.51 | 60,200 |
Jan 18, 2024 | 20.62 | 20.79 | 20.56 | 20.61 | 20.61 | 61,800 |
Jan 17, 2024 | 20.74 | 20.88 | 20.68 | 20.75 | 20.75 | 297,600 |
Jan 16, 2024 | 20.42 | 20.64 | 20.33 | 20.57 | 20.57 | 98,000 |
Jan 12, 2024 | 20.01 | 20.27 | 19.82 | 20.26 | 20.26 | 75,400 |
Jan 11, 2024 | 19.93 | 20.25 | 19.93 | 20.10 | 20.10 | 67,400 |
Jan 10, 2024 | 19.92 | 20.08 | 19.87 | 19.92 | 19.92 | 26,300 |
Jan 09, 2024 | 19.91 | 20.03 | 19.79 | 19.91 | 19.91 | 42,400 |
Jan 08, 2024 | 20.04 | 20.05 | 19.65 | 19.68 | 19.68 | 65,700 |
Jan 05, 2024 | 20.11 | 20.11 | 19.78 | 20.04 | 20.04 | 43,100 |
Jan 04, 2024 | 19.95 | 20.03 | 19.88 | 20.02 | 20.02 | 132,700 |
Jan 03, 2024 | 19.56 | 19.98 | 19.53 | 19.98 | 19.98 | 160,400 |
Jan 02, 2024 | 19.23 | 19.39 | 19.09 | 19.28 | 19.28 | 100,800 |
Dec 29, 2023 | 18.92 | 19.17 | 18.91 | 19.16 | 19.16 | 150,100 |
Dec 28, 2023 | 18.99 | 19.01 | 18.90 | 18.90 | 18.90 | 70,300 |
Dec 27, 2023 | 18.95 | 19.06 | 18.92 | 18.97 | 18.97 | 185,200 |
Dec 26, 2023 | 19.20 | 19.20 | 18.92 | 18.97 | 18.97 | 477,600 |
Dec 26, 2023 | 1.835 Dividend | |||||
Dec 22, 2023 | 20.98 | 21.10 | 20.87 | 21.02 | 19.19 | 98,400 |
Dec 21, 2023 | 21.24 | 21.28 | 21.05 | 21.08 | 19.24 | 92,300 |
Dec 20, 2023 | 21.19 | 21.47 | 20.98 | 21.44 | 19.57 | 390,800 |
Dec 19, 2023 | 21.38 | 21.38 | 21.04 | 21.06 | 19.22 | 438,400 |
Dec 18, 2023 | 21.24 | 21.48 | 21.24 | 21.43 | 19.56 | 98,700 |
Dec 15, 2023 | 21.22 | 21.44 | 21.22 | 21.30 | 19.44 | 300,500 |
Dec 14, 2023 | 21.67 | 21.67 | 21.11 | 21.27 | 19.41 | 352,600 |
Dec 13, 2023 | 22.92 | 23.11 | 21.99 | 21.99 | 20.07 | 157,200 |
Dec 12, 2023 | 22.71 | 23.02 | 22.71 | 22.92 | 20.92 | 55,500 |
Dec 11, 2023 | 22.95 | 22.95 | 22.71 | 22.73 | 20.75 | 103,300 |
Dec 08, 2023 | 22.95 | 23.01 | 22.78 | 22.95 | 20.95 | 251,700 |
Dec 07, 2023 | 23.05 | 23.17 | 22.95 | 22.95 | 20.95 | 70,700 |
Dec 06, 2023 | 23.00 | 23.16 | 22.69 | 23.16 | 21.14 | 90,500 |
Dec 05, 2023 | 22.79 | 23.19 | 22.78 | 23.10 | 21.08 | 66,700 |
Dec 04, 2023 | 22.88 | 22.89 | 22.57 | 22.63 | 20.65 | 112,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |