Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.79 | 20.25 | 19.43 | 19.64 | 19.64 | 9,083 |
Apr 25, 2024 | 19.49 | 19.72 | 19.33 | 19.72 | 19.72 | 24,500 |
Apr 24, 2024 | 20.12 | 20.21 | 19.16 | 19.54 | 19.54 | 24,600 |
Apr 23, 2024 | 20.02 | 20.63 | 20.02 | 20.22 | 20.22 | 9,400 |
Apr 22, 2024 | 20.29 | 20.60 | 19.85 | 20.08 | 20.08 | 15,600 |
Apr 19, 2024 | 19.57 | 20.18 | 19.57 | 20.18 | 20.18 | 12,600 |
Apr 18, 2024 | 20.01 | 20.02 | 19.66 | 19.67 | 19.67 | 23,800 |
Apr 17, 2024 | 20.55 | 20.60 | 19.88 | 19.88 | 19.88 | 16,200 |
Apr 16, 2024 | 20.01 | 20.35 | 19.58 | 20.05 | 20.05 | 12,600 |
Apr 15, 2024 | 19.83 | 20.20 | 19.66 | 20.00 | 20.00 | 13,200 |
Apr 12, 2024 | 19.45 | 20.06 | 19.43 | 19.77 | 19.77 | 11,900 |
Apr 11, 2024 | 19.88 | 20.17 | 19.58 | 19.90 | 19.90 | 16,000 |
Apr 10, 2024 | 20.30 | 20.33 | 19.53 | 19.78 | 19.78 | 24,000 |
Apr 09, 2024 | 21.35 | 21.35 | 20.82 | 20.85 | 20.85 | 4,900 |
Apr 08, 2024 | 21.48 | 21.48 | 21.23 | 21.24 | 21.24 | 9,300 |
Apr 05, 2024 | 21.28 | 21.56 | 21.07 | 21.55 | 21.55 | 12,000 |
Apr 04, 2024 | 21.67 | 21.68 | 21.20 | 21.20 | 21.20 | 19,400 |
Apr 03, 2024 | 21.40 | 21.68 | 21.34 | 21.34 | 21.34 | 18,000 |
Apr 02, 2024 | 21.87 | 21.91 | 21.53 | 21.53 | 21.53 | 18,800 |
Apr 01, 2024 | 22.26 | 22.31 | 21.84 | 22.10 | 22.10 | 49,100 |
Mar 28, 2024 | 22.18 | 22.31 | 21.84 | 22.31 | 22.31 | 21,500 |
Mar 27, 2024 | 21.00 | 21.90 | 21.00 | 21.85 | 21.85 | 17,000 |
Mar 26, 2024 | 20.29 | 21.48 | 20.29 | 21.03 | 21.03 | 10,300 |
Mar 25, 2024 | 21.24 | 21.44 | 21.06 | 21.06 | 21.06 | 5,300 |
Mar 22, 2024 | 21.39 | 21.47 | 21.23 | 21.28 | 21.28 | 15,300 |
Mar 21, 2024 | 21.86 | 21.86 | 20.98 | 21.65 | 21.65 | 17,300 |
Mar 20, 2024 | 20.86 | 21.49 | 20.10 | 21.48 | 21.48 | 52,500 |
Mar 19, 2024 | 20.85 | 21.02 | 20.50 | 20.87 | 20.87 | 29,300 |
Mar 18, 2024 | 21.24 | 21.24 | 20.72 | 20.78 | 20.78 | 29,600 |
Mar 15, 2024 | 20.23 | 21.58 | 20.23 | 21.30 | 21.30 | 75,400 |
Mar 14, 2024 | 21.09 | 21.09 | 20.22 | 20.43 | 20.43 | 27,200 |
Mar 13, 2024 | 20.64 | 21.35 | 20.64 | 20.87 | 20.87 | 17,400 |
Mar 12, 2024 | 20.75 | 20.97 | 20.32 | 20.69 | 20.69 | 14,300 |
Mar 11, 2024 | 20.93 | 20.93 | 20.64 | 20.70 | 20.70 | 11,700 |
Mar 08, 2024 | 21.09 | 21.31 | 20.95 | 21.22 | 21.22 | 39,200 |
Mar 07, 2024 | 21.20 | 21.20 | 20.60 | 20.76 | 20.76 | 22,200 |
Mar 06, 2024 | 21.14 | 21.96 | 20.50 | 20.90 | 20.90 | 13,200 |
Mar 05, 2024 | 20.97 | 21.00 | 20.83 | 20.92 | 20.92 | 16,300 |
Mar 04, 2024 | 21.18 | 21.23 | 20.57 | 20.62 | 20.62 | 10,000 |
Mar 01, 2024 | 21.26 | 21.38 | 20.59 | 21.10 | 21.10 | 37,400 |
Feb 29, 2024 | 21.42 | 22.28 | 20.76 | 21.41 | 21.41 | 33,800 |
Feb 29, 2024 | 0.17 Dividend | |||||
Feb 28, 2024 | 21.00 | 21.45 | 20.85 | 21.15 | 20.98 | 22,600 |
Feb 27, 2024 | 21.21 | 21.25 | 21.09 | 21.25 | 21.08 | 11,000 |
Feb 26, 2024 | 20.95 | 21.28 | 20.61 | 21.04 | 20.87 | 9,000 |
Feb 23, 2024 | 21.08 | 21.59 | 20.63 | 21.13 | 20.96 | 18,400 |
Feb 22, 2024 | 21.85 | 22.10 | 20.90 | 21.20 | 21.03 | 31,900 |
Feb 21, 2024 | 22.19 | 22.50 | 21.67 | 22.04 | 21.86 | 32,400 |
Feb 20, 2024 | 22.28 | 23.00 | 22.26 | 22.62 | 22.44 | 82,100 |
Feb 16, 2024 | 23.01 | 23.50 | 22.02 | 22.65 | 22.47 | 89,800 |
Feb 15, 2024 | 22.50 | 23.46 | 22.32 | 23.10 | 22.91 | 47,600 |
Feb 14, 2024 | 22.00 | 22.00 | 21.07 | 21.51 | 21.34 | 17,000 |
Feb 13, 2024 | 21.41 | 22.15 | 21.41 | 21.78 | 21.60 | 98,400 |
Feb 12, 2024 | 21.68 | 22.30 | 21.61 | 22.07 | 21.89 | 29,500 |
Feb 09, 2024 | 21.94 | 21.94 | 21.10 | 21.45 | 21.28 | 43,500 |
Feb 08, 2024 | 20.66 | 21.53 | 20.33 | 21.50 | 21.33 | 23,100 |
Feb 07, 2024 | 20.92 | 21.35 | 20.19 | 21.00 | 20.83 | 48,800 |
Feb 06, 2024 | 20.87 | 21.15 | 20.05 | 21.00 | 20.83 | 62,700 |
Feb 05, 2024 | 20.67 | 20.97 | 20.31 | 20.82 | 20.65 | 21,100 |
Feb 02, 2024 | 21.89 | 21.89 | 21.08 | 21.15 | 20.98 | 17,100 |
Feb 01, 2024 | 21.63 | 22.06 | 20.76 | 21.91 | 21.73 | 36,400 |
Jan 31, 2024 | 22.36 | 22.79 | 21.08 | 21.43 | 21.26 | 28,900 |
Jan 30, 2024 | 22.47 | 22.71 | 22.47 | 22.59 | 22.41 | 14,300 |
Jan 29, 2024 | 22.92 | 23.08 | 22.32 | 22.64 | 22.46 | 35,900 |
Jan 26, 2024 | 22.60 | 22.89 | 22.39 | 22.82 | 22.64 | 45,000 |
Jan 25, 2024 | 22.70 | 22.70 | 22.22 | 22.59 | 22.41 | 23,200 |
Jan 24, 2024 | 22.61 | 22.70 | 22.41 | 22.54 | 22.36 | 23,200 |
Jan 23, 2024 | 22.70 | 22.70 | 22.11 | 22.36 | 22.18 | 27,500 |
Jan 22, 2024 | 21.72 | 22.64 | 21.70 | 22.59 | 22.41 | 26,100 |
Jan 19, 2024 | 21.78 | 22.01 | 21.55 | 21.80 | 21.62 | 86,000 |
Jan 18, 2024 | 21.79 | 21.80 | 21.48 | 21.72 | 21.55 | 11,300 |
Jan 17, 2024 | 21.86 | 22.31 | 21.84 | 21.84 | 21.66 | 16,400 |
Jan 16, 2024 | 22.23 | 22.42 | 20.84 | 22.26 | 22.08 | 21,900 |
Jan 12, 2024 | 22.63 | 22.63 | 22.33 | 22.55 | 22.37 | 37,600 |
Jan 11, 2024 | 21.76 | 22.55 | 21.76 | 22.41 | 22.23 | 45,000 |
Jan 10, 2024 | 22.41 | 22.64 | 22.12 | 22.64 | 22.46 | 16,500 |
Jan 09, 2024 | 22.44 | 22.91 | 22.41 | 22.55 | 22.37 | 21,300 |
Jan 08, 2024 | 22.93 | 23.00 | 22.62 | 22.79 | 22.61 | 20,700 |
Jan 05, 2024 | 21.79 | 23.16 | 21.79 | 22.89 | 22.71 | 133,400 |
Jan 04, 2024 | 21.84 | 22.11 | 21.43 | 22.08 | 21.90 | 69,600 |
Jan 03, 2024 | 22.30 | 22.33 | 21.51 | 21.75 | 21.58 | 18,400 |
Jan 02, 2024 | 22.46 | 22.82 | 21.89 | 22.36 | 22.18 | 50,500 |
Dec 29, 2023 | 23.50 | 23.50 | 22.52 | 22.56 | 22.38 | 16,300 |
Dec 28, 2023 | 23.27 | 23.44 | 22.86 | 23.44 | 23.25 | 9,500 |
Dec 27, 2023 | 23.18 | 23.49 | 22.31 | 23.30 | 23.11 | 15,800 |
Dec 26, 2023 | 22.80 | 23.40 | 22.57 | 23.40 | 23.21 | 25,700 |
Dec 22, 2023 | 22.70 | 22.99 | 22.20 | 22.80 | 22.62 | 30,800 |
Dec 21, 2023 | 21.95 | 22.77 | 21.95 | 22.70 | 22.52 | 18,600 |
Dec 20, 2023 | 22.80 | 22.99 | 21.98 | 22.49 | 22.31 | 38,000 |
Dec 19, 2023 | 22.54 | 22.80 | 22.42 | 22.68 | 22.50 | 27,500 |
Dec 18, 2023 | 22.85 | 22.98 | 22.14 | 22.36 | 22.18 | 14,500 |
Dec 15, 2023 | 22.50 | 22.98 | 21.54 | 22.86 | 22.68 | 102,400 |
Dec 14, 2023 | 22.26 | 22.85 | 22.07 | 22.50 | 22.32 | 75,000 |
Dec 13, 2023 | 20.50 | 22.26 | 20.50 | 21.69 | 21.52 | 92,800 |
Dec 12, 2023 | 21.26 | 21.26 | 20.40 | 20.44 | 20.28 | 17,600 |
Dec 11, 2023 | 21.08 | 21.35 | 20.63 | 21.14 | 20.97 | 43,900 |
Dec 08, 2023 | 20.65 | 21.67 | 20.11 | 21.40 | 21.23 | 59,900 |
Dec 07, 2023 | 20.25 | 20.75 | 20.19 | 20.75 | 20.58 | 25,800 |
Dec 06, 2023 | 20.80 | 21.04 | 20.17 | 20.45 | 20.29 | 51,300 |
Dec 05, 2023 | 20.63 | 21.00 | 20.63 | 20.80 | 20.63 | 20,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |