Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19.56 | 20.52 | 19.56 | 20.44 | 20.44 | 9,990 |
Apr 18, 2024 | 20.00 | 20.20 | 19.52 | 19.72 | 19.72 | 46,700 |
Apr 17, 2024 | 20.19 | 20.20 | 19.65 | 19.78 | 19.78 | 30,700 |
Apr 16, 2024 | 20.29 | 20.29 | 19.96 | 20.05 | 20.05 | 20,600 |
Apr 15, 2024 | 20.69 | 22.14 | 20.50 | 20.60 | 20.60 | 19,500 |
Apr 12, 2024 | 20.46 | 21.01 | 20.28 | 20.59 | 20.59 | 21,900 |
Apr 11, 2024 | 20.88 | 21.08 | 20.28 | 20.60 | 20.60 | 34,800 |
Apr 10, 2024 | 21.11 | 21.87 | 19.90 | 20.60 | 20.60 | 57,500 |
Apr 09, 2024 | 21.83 | 22.15 | 21.76 | 21.87 | 21.87 | 15,500 |
Apr 08, 2024 | 21.70 | 22.17 | 21.62 | 21.82 | 21.82 | 46,700 |
Apr 05, 2024 | 22.29 | 22.29 | 21.54 | 21.64 | 21.64 | 23,600 |
Apr 04, 2024 | 22.68 | 22.88 | 22.46 | 22.50 | 22.50 | 28,900 |
Apr 03, 2024 | 22.29 | 22.59 | 22.29 | 22.44 | 22.44 | 17,700 |
Apr 02, 2024 | 22.51 | 23.31 | 22.27 | 22.49 | 22.49 | 24,200 |
Apr 01, 2024 | 23.42 | 23.42 | 22.69 | 22.81 | 22.81 | 24,900 |
Mar 28, 2024 | 23.36 | 24.23 | 23.22 | 23.44 | 23.44 | 100,900 |
Mar 27, 2024 | 22.46 | 23.52 | 22.32 | 23.50 | 23.50 | 26,900 |
Mar 26, 2024 | 22.69 | 22.87 | 22.02 | 22.18 | 22.18 | 58,900 |
Mar 25, 2024 | 22.82 | 23.05 | 22.61 | 22.61 | 22.61 | 21,000 |
Mar 22, 2024 | 23.49 | 23.49 | 22.59 | 22.73 | 22.73 | 28,700 |
Mar 21, 2024 | 23.17 | 23.89 | 23.17 | 23.33 | 23.33 | 37,300 |
Mar 20, 2024 | 22.02 | 23.79 | 22.02 | 23.33 | 23.33 | 32,500 |
Mar 19, 2024 | 21.70 | 22.20 | 21.70 | 22.05 | 22.05 | 45,400 |
Mar 18, 2024 | 22.51 | 22.51 | 21.70 | 21.70 | 21.70 | 31,300 |
Mar 15, 2024 | 21.70 | 22.61 | 21.70 | 22.47 | 22.47 | 102,700 |
Mar 14, 2024 | 22.66 | 22.66 | 21.79 | 21.89 | 21.89 | 23,400 |
Mar 13, 2024 | 22.35 | 23.00 | 22.35 | 22.73 | 22.73 | 31,000 |
Mar 12, 2024 | 22.67 | 22.67 | 22.30 | 22.58 | 22.58 | 41,300 |
Mar 11, 2024 | 22.44 | 22.70 | 22.30 | 22.50 | 22.50 | 31,900 |
Mar 08, 2024 | 22.48 | 23.03 | 22.33 | 22.45 | 22.45 | 17,300 |
Mar 07, 2024 | 22.40 | 22.90 | 21.98 | 22.12 | 22.12 | 22,600 |
Mar 06, 2024 | 22.64 | 22.94 | 22.13 | 22.15 | 22.15 | 22,200 |
Mar 05, 2024 | 22.15 | 22.90 | 22.15 | 22.57 | 22.57 | 20,900 |
Mar 04, 2024 | 22.88 | 23.25 | 22.03 | 22.13 | 22.13 | 20,600 |
Mar 01, 2024 | 22.86 | 23.45 | 22.03 | 22.63 | 22.63 | 33,800 |
Feb 29, 2024 | 22.96 | 24.09 | 22.60 | 22.92 | 22.92 | 44,500 |
Feb 29, 2024 | 0.243 Dividend | |||||
Feb 28, 2024 | 22.71 | 23.78 | 22.66 | 22.66 | 22.42 | 13,000 |
Feb 27, 2024 | 23.25 | 23.57 | 22.85 | 22.85 | 22.60 | 10,500 |
Feb 26, 2024 | 23.13 | 23.45 | 22.95 | 23.05 | 22.80 | 15,400 |
Feb 23, 2024 | 23.09 | 23.56 | 22.90 | 23.23 | 22.98 | 52,700 |
Feb 22, 2024 | 23.09 | 23.65 | 22.64 | 23.09 | 22.84 | 24,700 |
Feb 21, 2024 | 23.38 | 23.46 | 23.01 | 23.20 | 22.95 | 17,200 |
Feb 20, 2024 | 23.64 | 24.32 | 23.18 | 23.24 | 22.99 | 15,800 |
Feb 16, 2024 | 24.24 | 24.95 | 23.81 | 24.05 | 23.79 | 25,900 |
Feb 15, 2024 | 24.14 | 24.49 | 23.57 | 24.48 | 24.22 | 36,400 |
Feb 14, 2024 | 22.71 | 23.72 | 22.54 | 23.06 | 22.81 | 25,800 |
Feb 13, 2024 | 23.74 | 24.35 | 22.29 | 22.46 | 22.22 | 41,600 |
Feb 12, 2024 | 23.88 | 24.84 | 23.88 | 24.41 | 24.15 | 44,400 |
Feb 09, 2024 | 25.69 | 25.69 | 23.59 | 23.98 | 23.72 | 24,000 |
Feb 08, 2024 | 23.13 | 23.92 | 23.13 | 23.60 | 23.35 | 20,200 |
Feb 07, 2024 | 23.12 | 23.70 | 22.60 | 23.30 | 23.05 | 28,200 |
Feb 06, 2024 | 23.89 | 24.34 | 23.28 | 23.49 | 23.24 | 18,700 |
Feb 05, 2024 | 24.30 | 25.19 | 23.79 | 23.98 | 23.72 | 33,000 |
Feb 02, 2024 | 24.50 | 25.33 | 24.50 | 24.70 | 24.44 | 42,900 |
Feb 01, 2024 | 25.70 | 25.70 | 24.39 | 24.99 | 24.72 | 34,600 |
Jan 31, 2024 | 26.29 | 26.38 | 24.65 | 25.50 | 25.23 | 27,900 |
Jan 30, 2024 | 25.79 | 26.48 | 25.79 | 26.32 | 26.04 | 14,300 |
Jan 29, 2024 | 26.59 | 26.66 | 25.65 | 25.99 | 25.71 | 52,400 |
Jan 26, 2024 | 26.75 | 26.75 | 26.19 | 26.29 | 26.01 | 18,900 |
Jan 25, 2024 | 26.58 | 26.85 | 26.02 | 26.83 | 26.54 | 24,100 |
Jan 24, 2024 | 26.43 | 26.48 | 25.92 | 26.15 | 25.87 | 17,700 |
Jan 23, 2024 | 26.81 | 26.81 | 25.58 | 26.00 | 25.72 | 33,400 |
Jan 22, 2024 | 25.47 | 26.49 | 25.47 | 26.49 | 26.21 | 16,500 |
Jan 19, 2024 | 25.13 | 25.45 | 24.74 | 25.31 | 25.04 | 13,900 |
Jan 18, 2024 | 24.84 | 25.04 | 24.71 | 24.90 | 24.63 | 12,700 |
Jan 17, 2024 | 24.37 | 24.83 | 23.92 | 24.68 | 24.42 | 18,400 |
Jan 16, 2024 | 24.54 | 24.98 | 24.49 | 24.70 | 24.44 | 29,400 |
Jan 12, 2024 | 25.82 | 26.43 | 24.80 | 24.97 | 24.70 | 22,700 |
Jan 11, 2024 | 25.60 | 25.78 | 24.94 | 25.51 | 25.24 | 30,300 |
Jan 10, 2024 | 25.22 | 25.76 | 25.22 | 25.73 | 25.45 | 22,000 |
Jan 09, 2024 | 25.54 | 25.96 | 25.21 | 25.39 | 25.12 | 30,200 |
Jan 08, 2024 | 26.05 | 26.31 | 25.64 | 25.92 | 25.64 | 23,000 |
Jan 05, 2024 | 25.62 | 26.75 | 25.62 | 26.03 | 25.75 | 87,000 |
Jan 04, 2024 | 25.86 | 26.76 | 25.86 | 25.87 | 25.59 | 30,700 |
Jan 03, 2024 | 26.86 | 26.86 | 25.64 | 25.73 | 25.45 | 46,500 |
Jan 02, 2024 | 26.97 | 27.47 | 26.55 | 26.97 | 26.68 | 29,300 |
Dec 29, 2023 | 27.30 | 27.35 | 26.59 | 26.91 | 26.62 | 20,300 |
Dec 28, 2023 | 27.40 | 27.44 | 27.14 | 27.38 | 27.09 | 25,900 |
Dec 27, 2023 | 27.38 | 27.78 | 27.08 | 27.44 | 27.15 | 28,500 |
Dec 26, 2023 | 27.30 | 27.71 | 26.73 | 27.43 | 27.14 | 24,800 |
Dec 22, 2023 | 26.88 | 27.20 | 26.42 | 27.08 | 26.79 | 24,800 |
Dec 21, 2023 | 26.86 | 27.00 | 26.39 | 26.66 | 26.37 | 30,600 |
Dec 20, 2023 | 25.91 | 27.00 | 25.91 | 26.65 | 26.36 | 81,100 |
Dec 19, 2023 | 25.61 | 26.17 | 25.61 | 26.10 | 25.82 | 78,200 |
Dec 18, 2023 | 26.38 | 26.49 | 25.53 | 25.56 | 25.29 | 32,200 |
Dec 15, 2023 | 26.46 | 26.69 | 25.34 | 26.38 | 26.10 | 126,800 |
Dec 14, 2023 | 26.02 | 26.64 | 25.49 | 26.24 | 25.96 | 48,300 |
Dec 13, 2023 | 23.68 | 25.90 | 23.48 | 25.34 | 25.07 | 91,400 |
Dec 12, 2023 | 23.97 | 24.08 | 23.28 | 23.49 | 23.24 | 31,800 |
Dec 11, 2023 | 23.96 | 24.34 | 23.63 | 23.82 | 23.56 | 34,000 |
Dec 08, 2023 | 23.93 | 24.53 | 23.45 | 23.78 | 23.52 | 26,800 |
Dec 07, 2023 | 23.84 | 23.84 | 23.40 | 23.79 | 23.53 | 19,300 |
Dec 06, 2023 | 23.37 | 24.00 | 22.94 | 23.14 | 22.89 | 37,000 |
Dec 05, 2023 | 22.96 | 23.55 | 22.96 | 23.07 | 22.82 | 24,000 |
Dec 04, 2023 | 22.48 | 23.12 | 22.24 | 22.99 | 22.74 | 32,600 |
Dec 01, 2023 | 21.34 | 22.69 | 21.34 | 22.58 | 22.34 | 24,300 |
Nov 30, 2023 | 21.61 | 21.61 | 20.79 | 21.06 | 20.83 | 36,600 |
Nov 30, 2023 | 0.243 Dividend | |||||
Nov 29, 2023 | 21.50 | 21.90 | 21.42 | 21.71 | 21.24 | 13,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |