Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.90 | 22.13 | 21.86 | 22.01 | 22.01 | 157,700 |
Apr 23, 2024 | 21.57 | 22.05 | 21.57 | 22.02 | 22.02 | 168,400 |
Apr 22, 2024 | 21.59 | 21.72 | 21.49 | 21.65 | 21.65 | 189,600 |
Apr 19, 2024 | 21.23 | 21.63 | 21.23 | 21.57 | 21.57 | 183,200 |
Apr 18, 2024 | 21.06 | 21.28 | 20.93 | 21.27 | 21.27 | 183,300 |
Apr 17, 2024 | 21.63 | 21.66 | 20.95 | 20.97 | 20.97 | 116,700 |
Apr 16, 2024 | 21.20 | 21.51 | 20.88 | 21.46 | 21.46 | 182,800 |
Apr 15, 2024 | 21.86 | 21.89 | 21.32 | 21.38 | 21.38 | 103,300 |
Apr 12, 2024 | 21.66 | 21.78 | 21.47 | 21.74 | 21.74 | 132,400 |
Apr 11, 2024 | 22.00 | 22.00 | 21.71 | 21.78 | 21.78 | 106,400 |
Apr 10, 2024 | 21.93 | 22.06 | 21.59 | 21.92 | 21.92 | 242,700 |
Apr 09, 2024 | 22.29 | 22.53 | 22.09 | 22.36 | 22.36 | 129,300 |
Apr 08, 2024 | 22.33 | 22.45 | 22.17 | 22.29 | 22.29 | 143,900 |
Apr 05, 2024 | 21.95 | 22.42 | 21.94 | 22.22 | 22.22 | 167,300 |
Apr 04, 2024 | 22.85 | 22.85 | 22.02 | 22.09 | 22.09 | 192,800 |
Apr 03, 2024 | 22.53 | 22.98 | 22.53 | 22.63 | 22.63 | 324,300 |
Apr 02, 2024 | 22.56 | 22.86 | 22.41 | 22.69 | 22.69 | 323,800 |
Apr 01, 2024 | 23.22 | 23.22 | 22.64 | 22.76 | 22.76 | 224,500 |
Mar 28, 2024 | 23.17 | 23.36 | 23.01 | 23.17 | 23.17 | 236,500 |
Mar 27, 2024 | 23.29 | 23.47 | 23.07 | 23.22 | 23.22 | 236,700 |
Mar 26, 2024 | 23.28 | 23.40 | 22.92 | 23.12 | 23.12 | 292,300 |
Mar 25, 2024 | 23.03 | 23.32 | 22.76 | 23.21 | 23.21 | 320,300 |
Mar 22, 2024 | 22.74 | 23.63 | 22.59 | 23.06 | 23.06 | 601,800 |
Mar 21, 2024 | 21.69 | 21.95 | 21.57 | 21.80 | 21.80 | 378,500 |
Mar 20, 2024 | 21.59 | 21.94 | 21.34 | 21.65 | 21.65 | 477,000 |
Mar 19, 2024 | 20.93 | 21.54 | 20.91 | 21.54 | 21.54 | 514,400 |
Mar 18, 2024 | 21.11 | 21.22 | 20.91 | 20.93 | 20.93 | 372,100 |
Mar 15, 2024 | 20.77 | 21.27 | 20.66 | 20.84 | 20.84 | 2,957,600 |
Mar 14, 2024 | 21.05 | 21.19 | 20.63 | 20.87 | 20.87 | 550,400 |
Mar 14, 2024 | 0.135 Dividend | |||||
Mar 13, 2024 | 21.13 | 21.53 | 21.13 | 21.25 | 21.11 | 357,500 |
Mar 12, 2024 | 20.99 | 21.29 | 20.77 | 21.17 | 21.04 | 195,000 |
Mar 11, 2024 | 21.17 | 21.25 | 20.83 | 20.95 | 20.82 | 267,500 |
Mar 08, 2024 | 21.50 | 21.88 | 21.19 | 21.21 | 21.08 | 351,600 |
Mar 07, 2024 | 21.61 | 21.97 | 21.43 | 21.44 | 21.30 | 314,700 |
Mar 06, 2024 | 20.92 | 21.83 | 20.92 | 21.42 | 21.28 | 801,800 |
Mar 05, 2024 | 20.33 | 21.65 | 20.16 | 20.73 | 20.60 | 289,300 |
Mar 04, 2024 | 19.50 | 19.68 | 19.23 | 19.42 | 19.30 | 157,500 |
Mar 01, 2024 | 19.31 | 19.31 | 18.87 | 19.22 | 19.10 | 135,800 |
Feb 29, 2024 | 19.30 | 19.40 | 19.11 | 19.23 | 19.11 | 184,800 |
Feb 28, 2024 | 19.26 | 19.31 | 19.03 | 19.05 | 18.93 | 110,500 |
Feb 27, 2024 | 19.80 | 19.81 | 19.32 | 19.43 | 19.31 | 88,500 |
Feb 26, 2024 | 19.50 | 19.78 | 19.50 | 19.66 | 19.54 | 147,500 |
Feb 23, 2024 | 19.13 | 19.61 | 19.01 | 19.60 | 19.48 | 150,400 |
Feb 22, 2024 | 19.00 | 19.22 | 18.84 | 19.18 | 19.06 | 101,700 |
Feb 21, 2024 | 19.01 | 19.08 | 18.79 | 19.05 | 18.93 | 114,800 |
Feb 20, 2024 | 18.90 | 19.08 | 18.87 | 18.99 | 18.87 | 113,200 |
Feb 16, 2024 | 19.43 | 19.46 | 19.07 | 19.08 | 18.96 | 153,500 |
Feb 15, 2024 | 19.31 | 19.61 | 19.18 | 19.60 | 19.48 | 168,300 |
Feb 14, 2024 | 18.78 | 19.23 | 18.68 | 19.18 | 19.06 | 147,200 |
Feb 13, 2024 | 18.87 | 19.04 | 18.41 | 18.64 | 18.52 | 201,400 |
Feb 12, 2024 | 19.21 | 19.56 | 19.21 | 19.43 | 19.31 | 172,700 |
Feb 09, 2024 | 18.81 | 19.25 | 18.74 | 19.22 | 19.10 | 92,000 |
Feb 08, 2024 | 18.39 | 18.72 | 18.38 | 18.68 | 18.56 | 101,400 |
Feb 07, 2024 | 18.59 | 18.59 | 18.26 | 18.37 | 18.25 | 87,500 |
Feb 06, 2024 | 18.49 | 18.69 | 18.49 | 18.56 | 18.44 | 90,400 |
Feb 05, 2024 | 18.83 | 18.83 | 18.53 | 18.53 | 18.41 | 167,300 |
Feb 02, 2024 | 18.86 | 19.27 | 18.81 | 19.07 | 18.95 | 163,100 |
Feb 01, 2024 | 18.82 | 19.07 | 18.68 | 19.04 | 18.92 | 169,500 |
Jan 31, 2024 | 18.65 | 19.13 | 18.61 | 18.75 | 18.63 | 309,400 |
Jan 30, 2024 | 18.60 | 18.76 | 18.59 | 18.65 | 18.53 | 106,300 |
Jan 29, 2024 | 18.88 | 19.02 | 18.64 | 18.71 | 18.59 | 171,600 |
Jan 26, 2024 | 19.06 | 19.09 | 18.75 | 18.82 | 18.70 | 107,900 |
Jan 25, 2024 | 19.12 | 19.12 | 18.62 | 18.90 | 18.78 | 142,500 |
Jan 24, 2024 | 19.12 | 19.14 | 18.67 | 18.81 | 18.69 | 138,700 |
Jan 23, 2024 | 19.17 | 19.32 | 18.89 | 18.91 | 18.79 | 106,300 |
Jan 22, 2024 | 18.85 | 19.01 | 18.74 | 18.95 | 18.83 | 142,400 |
Jan 19, 2024 | 18.85 | 18.97 | 18.51 | 18.79 | 18.67 | 154,000 |
Jan 18, 2024 | 18.29 | 18.79 | 18.22 | 18.74 | 18.62 | 713,100 |
Jan 17, 2024 | 18.08 | 18.40 | 18.02 | 18.30 | 18.18 | 314,600 |
Jan 16, 2024 | 18.40 | 18.51 | 18.25 | 18.33 | 18.21 | 159,000 |
Jan 12, 2024 | 18.70 | 18.75 | 18.37 | 18.60 | 18.48 | 239,900 |
Jan 11, 2024 | 18.54 | 18.71 | 18.21 | 18.44 | 18.32 | 405,700 |
Jan 10, 2024 | 18.67 | 18.87 | 18.48 | 18.67 | 18.55 | 267,500 |
Jan 09, 2024 | 18.78 | 18.86 | 18.59 | 18.67 | 18.55 | 137,100 |
Jan 08, 2024 | 19.23 | 19.28 | 18.87 | 18.97 | 18.85 | 215,500 |
Jan 05, 2024 | 18.96 | 19.32 | 18.73 | 19.20 | 19.08 | 178,900 |
Jan 04, 2024 | 19.23 | 19.24 | 19.00 | 19.06 | 18.94 | 153,400 |
Jan 03, 2024 | 19.61 | 19.76 | 19.09 | 19.17 | 19.05 | 169,100 |
Jan 02, 2024 | 19.50 | 19.89 | 19.40 | 19.63 | 19.51 | 151,500 |
Dec 29, 2023 | 19.99 | 20.02 | 19.55 | 19.55 | 19.43 | 164,800 |
Dec 28, 2023 | 19.80 | 19.90 | 19.65 | 19.72 | 19.59 | 94,100 |
Dec 27, 2023 | 20.01 | 20.06 | 19.86 | 19.94 | 19.81 | 104,700 |
Dec 26, 2023 | 19.96 | 20.02 | 19.86 | 19.92 | 19.79 | 95,100 |
Dec 22, 2023 | 19.98 | 20.19 | 19.78 | 19.88 | 19.75 | 129,700 |
Dec 21, 2023 | 19.77 | 19.97 | 19.65 | 19.92 | 19.79 | 206,200 |
Dec 20, 2023 | 19.85 | 20.17 | 19.66 | 19.66 | 19.54 | 161,600 |
Dec 19, 2023 | 19.39 | 19.99 | 19.32 | 19.97 | 19.84 | 272,200 |
Dec 18, 2023 | 19.37 | 19.37 | 19.07 | 19.24 | 19.12 | 309,000 |
Dec 15, 2023 | 19.79 | 19.88 | 19.29 | 19.34 | 19.22 | 2,637,700 |
Dec 14, 2023 | 19.34 | 20.07 | 19.34 | 19.63 | 19.51 | 533,700 |
Dec 13, 2023 | 18.15 | 18.95 | 18.06 | 18.91 | 18.79 | 577,600 |
Dec 12, 2023 | 18.15 | 18.33 | 17.96 | 18.15 | 18.03 | 269,300 |
Dec 11, 2023 | 18.09 | 18.25 | 18.00 | 18.15 | 18.03 | 270,200 |
Dec 08, 2023 | 18.21 | 18.34 | 17.98 | 18.05 | 17.94 | 164,900 |
Dec 07, 2023 | 18.00 | 18.27 | 17.80 | 18.27 | 18.15 | 305,300 |
Dec 06, 2023 | 18.05 | 18.25 | 17.87 | 17.87 | 17.76 | 426,400 |
Dec 05, 2023 | 17.87 | 18.14 | 17.76 | 18.04 | 17.93 | 213,500 |
Dec 04, 2023 | 17.70 | 17.99 | 17.70 | 17.92 | 17.81 | 198,900 |
Dec 01, 2023 | 17.54 | 17.86 | 17.46 | 17.79 | 17.68 | 207,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |