Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.00 | 20.05 | 19.24 | 19.49 | 19.49 | 2,604,700 |
Apr 25, 2024 | 19.90 | 20.31 | 19.41 | 20.14 | 20.14 | 1,376,100 |
Apr 24, 2024 | 20.63 | 20.66 | 20.14 | 20.23 | 20.23 | 1,534,600 |
Apr 23, 2024 | 20.10 | 20.65 | 20.05 | 20.52 | 20.52 | 1,021,300 |
Apr 22, 2024 | 19.81 | 20.24 | 19.55 | 19.98 | 19.98 | 1,521,000 |
Apr 19, 2024 | 19.65 | 19.97 | 19.56 | 19.66 | 19.66 | 1,492,000 |
Apr 18, 2024 | 19.65 | 19.97 | 19.42 | 19.64 | 19.64 | 1,326,900 |
Apr 17, 2024 | 19.78 | 20.20 | 19.65 | 19.70 | 19.70 | 1,822,600 |
Apr 16, 2024 | 20.05 | 20.14 | 19.68 | 19.69 | 19.69 | 1,171,500 |
Apr 15, 2024 | 20.63 | 20.83 | 20.03 | 20.07 | 20.07 | 1,400,500 |
Apr 12, 2024 | 21.20 | 21.31 | 20.35 | 20.46 | 20.46 | 1,668,200 |
Apr 11, 2024 | 21.46 | 21.54 | 21.25 | 21.44 | 21.44 | 873,100 |
Apr 10, 2024 | 21.78 | 22.01 | 21.34 | 21.40 | 21.40 | 1,233,700 |
Apr 09, 2024 | 22.05 | 22.25 | 21.79 | 22.16 | 22.16 | 1,304,600 |
Apr 08, 2024 | 22.00 | 22.11 | 21.77 | 21.86 | 21.86 | 1,433,200 |
Apr 05, 2024 | 21.57 | 22.00 | 21.51 | 21.99 | 21.99 | 2,137,800 |
Apr 04, 2024 | 21.97 | 22.13 | 21.33 | 21.51 | 21.51 | 1,313,900 |
Apr 03, 2024 | 21.42 | 22.03 | 21.35 | 21.77 | 21.77 | 847,100 |
Apr 02, 2024 | 21.26 | 21.70 | 21.06 | 21.54 | 21.54 | 1,588,100 |
Apr 01, 2024 | 21.63 | 21.68 | 21.27 | 21.55 | 21.55 | 1,220,700 |
Mar 28, 2024 | 21.44 | 21.83 | 21.44 | 21.76 | 21.76 | 1,427,900 |
Mar 27, 2024 | 21.43 | 21.66 | 21.28 | 21.46 | 21.46 | 1,232,800 |
Mar 26, 2024 | 21.83 | 21.93 | 21.33 | 21.35 | 21.35 | 937,500 |
Mar 25, 2024 | 21.55 | 21.84 | 21.49 | 21.65 | 21.65 | 1,301,000 |
Mar 22, 2024 | 22.47 | 22.54 | 21.45 | 21.55 | 21.55 | 1,097,700 |
Mar 21, 2024 | 22.42 | 22.46 | 21.97 | 22.34 | 22.34 | 1,572,100 |
Mar 20, 2024 | 21.89 | 22.36 | 21.72 | 22.34 | 22.34 | 1,162,800 |
Mar 19, 2024 | 21.56 | 21.92 | 21.41 | 21.90 | 21.90 | 1,017,200 |
Mar 18, 2024 | 21.57 | 21.95 | 21.37 | 21.62 | 21.62 | 1,083,700 |
Mar 15, 2024 | 21.91 | 22.26 | 21.59 | 21.63 | 21.63 | 3,053,100 |
Mar 14, 2024 | 21.53 | 22.10 | 21.20 | 22.09 | 22.09 | 1,575,900 |
Mar 13, 2024 | 22.04 | 22.44 | 21.43 | 21.47 | 21.47 | 2,863,000 |
Mar 12, 2024 | 22.50 | 22.57 | 22.25 | 22.29 | 22.29 | 1,597,700 |
Mar 11, 2024 | 21.50 | 22.49 | 21.48 | 22.43 | 22.43 | 1,411,400 |
Mar 08, 2024 | 21.66 | 21.80 | 21.46 | 21.62 | 21.62 | 1,283,000 |
Mar 07, 2024 | 21.67 | 21.87 | 21.51 | 21.58 | 21.58 | 1,134,100 |
Mar 06, 2024 | 22.12 | 22.28 | 21.38 | 21.47 | 21.47 | 1,847,000 |
Mar 05, 2024 | 22.55 | 22.66 | 21.97 | 22.08 | 22.08 | 1,191,400 |
Mar 04, 2024 | 22.50 | 22.90 | 22.39 | 22.82 | 22.82 | 1,742,400 |
Mar 01, 2024 | 22.00 | 22.48 | 21.95 | 22.24 | 22.24 | 1,601,700 |
Feb 29, 2024 | 22.22 | 22.26 | 21.84 | 21.97 | 21.97 | 1,767,100 |
Feb 28, 2024 | 21.64 | 22.17 | 21.50 | 22.06 | 22.06 | 1,427,200 |
Feb 27, 2024 | 21.83 | 21.96 | 21.44 | 21.66 | 21.66 | 1,175,600 |
Feb 26, 2024 | 21.44 | 21.79 | 21.35 | 21.71 | 21.71 | 895,000 |
Feb 23, 2024 | 21.60 | 21.72 | 21.36 | 21.54 | 21.54 | 882,300 |
Feb 22, 2024 | 21.66 | 21.85 | 21.47 | 21.50 | 21.50 | 1,262,600 |
Feb 21, 2024 | 20.99 | 21.17 | 20.89 | 21.14 | 21.14 | 1,193,300 |
Feb 20, 2024 | 21.27 | 21.51 | 21.13 | 21.24 | 21.24 | 1,290,100 |
Feb 16, 2024 | 21.52 | 21.70 | 21.29 | 21.44 | 21.44 | 1,117,300 |
Feb 15, 2024 | 21.51 | 21.69 | 21.33 | 21.60 | 21.60 | 1,310,700 |
Feb 14, 2024 | 20.96 | 21.35 | 20.87 | 21.12 | 21.12 | 1,588,500 |
Feb 13, 2024 | 20.68 | 21.06 | 20.42 | 20.60 | 20.60 | 2,573,500 |
Feb 12, 2024 | 22.63 | 22.63 | 21.25 | 21.34 | 21.34 | 2,852,700 |
Feb 09, 2024 | 21.43 | 22.10 | 21.41 | 21.96 | 21.96 | 2,138,200 |
Feb 08, 2024 | 20.83 | 21.36 | 20.34 | 21.35 | 21.35 | 2,909,000 |
Feb 07, 2024 | 21.60 | 21.98 | 20.03 | 20.69 | 20.69 | 4,264,100 |
Feb 06, 2024 | 20.46 | 20.50 | 20.07 | 20.34 | 20.34 | 2,422,800 |
Feb 05, 2024 | 20.76 | 20.76 | 20.22 | 20.37 | 20.37 | 1,079,300 |
Feb 02, 2024 | 20.74 | 21.02 | 20.45 | 20.90 | 20.90 | 1,066,200 |
Feb 01, 2024 | 20.57 | 20.84 | 20.46 | 20.83 | 20.83 | 1,094,800 |
Jan 31, 2024 | 20.89 | 21.05 | 20.34 | 20.52 | 20.52 | 1,703,800 |
Jan 30, 2024 | 21.30 | 21.38 | 20.87 | 20.98 | 20.98 | 1,149,900 |
Jan 29, 2024 | 21.21 | 21.51 | 20.99 | 21.14 | 21.14 | 2,038,100 |
Jan 26, 2024 | 21.17 | 21.51 | 21.17 | 21.21 | 21.21 | 1,286,100 |
Jan 25, 2024 | 21.18 | 21.54 | 20.94 | 21.09 | 21.09 | 1,348,600 |
Jan 24, 2024 | 21.37 | 21.43 | 20.84 | 20.87 | 20.87 | 1,148,600 |
Jan 23, 2024 | 21.90 | 22.02 | 20.96 | 20.97 | 20.97 | 1,508,100 |
Jan 22, 2024 | 21.06 | 21.54 | 21.03 | 21.32 | 21.32 | 1,581,700 |
Jan 19, 2024 | 20.55 | 20.89 | 20.36 | 20.88 | 20.88 | 1,195,400 |
Jan 18, 2024 | 20.73 | 20.91 | 20.42 | 20.52 | 20.52 | 874,000 |
Jan 17, 2024 | 20.62 | 20.71 | 20.39 | 20.58 | 20.58 | 709,000 |
Jan 16, 2024 | 20.71 | 20.94 | 20.62 | 20.93 | 20.93 | 1,083,700 |
Jan 12, 2024 | 21.14 | 21.36 | 21.00 | 21.08 | 21.08 | 1,235,000 |
Jan 11, 2024 | 21.16 | 21.27 | 20.71 | 20.94 | 20.94 | 1,312,600 |
Jan 10, 2024 | 20.81 | 21.21 | 20.70 | 21.17 | 21.17 | 1,224,900 |
Jan 09, 2024 | 20.58 | 21.06 | 20.47 | 20.81 | 20.81 | 1,172,300 |
Jan 08, 2024 | 20.32 | 20.85 | 20.21 | 20.80 | 20.80 | 1,870,700 |
Jan 05, 2024 | 19.24 | 19.84 | 19.23 | 19.59 | 19.59 | 1,979,800 |
Jan 04, 2024 | 19.30 | 19.47 | 19.19 | 19.27 | 19.27 | 1,497,000 |
Jan 03, 2024 | 19.85 | 19.88 | 19.32 | 19.39 | 19.39 | 1,660,700 |
Jan 02, 2024 | 20.43 | 20.49 | 19.96 | 20.07 | 20.07 | 1,773,400 |
Dec 29, 2023 | 20.95 | 21.25 | 20.78 | 20.78 | 20.78 | 1,226,500 |
Dec 28, 2023 | 21.11 | 21.22 | 20.92 | 21.12 | 21.12 | 987,600 |
Dec 27, 2023 | 20.80 | 21.26 | 20.80 | 21.23 | 21.23 | 1,400,700 |
Dec 26, 2023 | 20.37 | 20.83 | 20.36 | 20.67 | 20.67 | 1,059,300 |
Dec 22, 2023 | 20.21 | 20.49 | 20.18 | 20.40 | 20.40 | 985,500 |
Dec 21, 2023 | 19.90 | 20.15 | 19.68 | 20.13 | 20.13 | 1,171,500 |
Dec 20, 2023 | 20.00 | 20.33 | 19.78 | 19.79 | 19.79 | 1,915,900 |
Dec 19, 2023 | 19.46 | 20.37 | 19.44 | 20.17 | 20.17 | 2,182,200 |
Dec 18, 2023 | 18.88 | 19.95 | 18.81 | 19.47 | 19.47 | 3,071,200 |
Dec 15, 2023 | 18.23 | 18.42 | 18.13 | 18.37 | 18.37 | 3,033,900 |
Dec 14, 2023 | 18.37 | 18.50 | 18.05 | 18.30 | 18.30 | 1,819,400 |
Dec 13, 2023 | 18.33 | 18.45 | 18.05 | 18.30 | 18.30 | 1,558,600 |
Dec 12, 2023 | 18.90 | 18.90 | 18.40 | 18.42 | 18.42 | 1,323,100 |
Dec 11, 2023 | 18.49 | 18.97 | 18.44 | 18.91 | 18.91 | 1,102,400 |
Dec 08, 2023 | 18.24 | 18.55 | 18.15 | 18.41 | 18.41 | 2,367,400 |
Dec 07, 2023 | 18.58 | 18.67 | 18.17 | 18.32 | 18.32 | 1,683,300 |
Dec 06, 2023 | 19.00 | 19.13 | 18.50 | 18.59 | 18.59 | 1,423,200 |
Dec 05, 2023 | 18.77 | 19.15 | 18.65 | 18.98 | 18.98 | 2,340,600 |
Dec 04, 2023 | 18.37 | 18.85 | 18.36 | 18.83 | 18.83 | 1,696,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |