Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.84 | 22.09 | 21.70 | 22.07 | 22.07 | 35,300 |
Apr 25, 2024 | 21.17 | 21.83 | 21.13 | 21.79 | 21.79 | 65,300 |
Apr 24, 2024 | 21.35 | 21.51 | 21.26 | 21.42 | 21.42 | 39,200 |
Apr 23, 2024 | 21.01 | 21.38 | 20.87 | 21.35 | 21.35 | 71,000 |
Apr 22, 2024 | 20.73 | 21.03 | 20.37 | 20.94 | 20.94 | 70,400 |
Apr 19, 2024 | 20.62 | 20.81 | 20.36 | 20.54 | 20.54 | 90,800 |
Apr 18, 2024 | 21.37 | 21.72 | 20.60 | 20.65 | 20.65 | 68,700 |
Apr 17, 2024 | 21.08 | 21.08 | 20.54 | 20.79 | 20.79 | 49,800 |
Apr 16, 2024 | 20.90 | 20.96 | 20.52 | 20.91 | 20.91 | 103,400 |
Apr 15, 2024 | 21.16 | 21.47 | 20.83 | 20.91 | 20.91 | 85,700 |
Apr 12, 2024 | 21.76 | 21.76 | 20.91 | 21.05 | 21.05 | 80,300 |
Apr 11, 2024 | 22.14 | 22.14 | 21.53 | 21.80 | 21.80 | 60,700 |
Apr 10, 2024 | 22.18 | 22.25 | 21.75 | 22.00 | 22.00 | 60,000 |
Apr 09, 2024 | 22.66 | 22.66 | 22.12 | 22.21 | 22.21 | 49,700 |
Apr 08, 2024 | 22.81 | 22.85 | 22.12 | 22.66 | 22.66 | 70,500 |
Apr 05, 2024 | 23.27 | 23.27 | 22.69 | 22.74 | 22.74 | 63,400 |
Apr 04, 2024 | 23.59 | 23.71 | 23.14 | 23.16 | 23.16 | 41,900 |
Apr 03, 2024 | 23.19 | 23.59 | 22.96 | 23.40 | 23.40 | 51,900 |
Apr 02, 2024 | 22.51 | 23.13 | 22.44 | 23.04 | 23.04 | 88,200 |
Apr 01, 2024 | 22.27 | 22.59 | 22.05 | 22.53 | 22.53 | 85,100 |
Mar 28, 2024 | 22.73 | 22.79 | 22.26 | 22.28 | 22.28 | 55,100 |
Mar 27, 2024 | 22.03 | 22.65 | 21.87 | 22.62 | 22.62 | 38,700 |
Mar 26, 2024 | 22.69 | 22.71 | 22.01 | 22.06 | 22.06 | 44,800 |
Mar 25, 2024 | 22.41 | 22.91 | 22.41 | 22.68 | 22.68 | 69,200 |
Mar 22, 2024 | 23.06 | 23.06 | 22.38 | 22.51 | 22.51 | 79,100 |
Mar 21, 2024 | 22.91 | 23.17 | 22.82 | 22.90 | 22.90 | 62,600 |
Mar 20, 2024 | 23.54 | 23.54 | 22.85 | 22.91 | 22.91 | 102,000 |
Mar 19, 2024 | 23.09 | 23.75 | 22.89 | 23.54 | 23.54 | 73,800 |
Mar 18, 2024 | 23.08 | 23.29 | 22.98 | 23.06 | 23.06 | 54,800 |
Mar 15, 2024 | 23.13 | 23.57 | 22.90 | 23.11 | 23.11 | 115,600 |
Mar 14, 2024 | 24.53 | 24.80 | 22.92 | 23.13 | 23.13 | 301,900 |
Mar 13, 2024 | 25.21 | 25.92 | 25.21 | 25.38 | 25.38 | 118,200 |
Mar 12, 2024 | 25.44 | 25.44 | 24.94 | 25.17 | 25.17 | 70,700 |
Mar 11, 2024 | 25.28 | 25.33 | 24.80 | 25.31 | 25.31 | 56,500 |
Mar 08, 2024 | 25.32 | 25.32 | 24.72 | 25.17 | 25.17 | 56,800 |
Mar 07, 2024 | 24.94 | 25.24 | 24.85 | 25.13 | 25.13 | 48,300 |
Mar 07, 2024 | 0.074 Dividend | |||||
Mar 06, 2024 | 24.93 | 25.35 | 24.66 | 24.79 | 24.72 | 60,800 |
Mar 05, 2024 | 25.35 | 25.35 | 24.59 | 24.61 | 24.54 | 39,400 |
Mar 04, 2024 | 25.42 | 25.42 | 25.10 | 25.25 | 25.17 | 44,300 |
Mar 01, 2024 | 25.21 | 25.56 | 24.91 | 25.35 | 25.27 | 73,400 |
Feb 29, 2024 | 25.08 | 25.18 | 24.91 | 25.03 | 24.96 | 37,500 |
Feb 28, 2024 | 25.03 | 25.12 | 24.67 | 24.94 | 24.87 | 47,200 |
Feb 27, 2024 | 25.00 | 25.15 | 24.89 | 25.10 | 25.03 | 43,400 |
Feb 26, 2024 | 24.69 | 25.07 | 24.42 | 24.99 | 24.92 | 34,000 |
Feb 23, 2024 | 24.42 | 24.93 | 24.33 | 24.69 | 24.62 | 50,400 |
Feb 22, 2024 | 24.32 | 24.63 | 24.25 | 24.55 | 24.48 | 53,000 |
Feb 21, 2024 | 24.07 | 24.35 | 24.05 | 24.22 | 24.15 | 25,600 |
Feb 20, 2024 | 24.37 | 24.37 | 23.70 | 24.02 | 23.95 | 43,000 |
Feb 16, 2024 | 24.33 | 24.48 | 24.02 | 24.36 | 24.29 | 57,300 |
Feb 15, 2024 | 24.15 | 24.50 | 24.00 | 24.44 | 24.37 | 77,900 |
Feb 14, 2024 | 23.69 | 24.02 | 23.36 | 23.86 | 23.79 | 47,600 |
Feb 13, 2024 | 23.63 | 23.63 | 23.18 | 23.49 | 23.42 | 109,800 |
Feb 12, 2024 | 23.60 | 23.75 | 23.46 | 23.72 | 23.65 | 60,200 |
Feb 09, 2024 | 23.50 | 23.67 | 23.25 | 23.60 | 23.53 | 58,800 |
Feb 08, 2024 | 22.27 | 23.41 | 22.27 | 23.38 | 23.31 | 56,600 |
Feb 07, 2024 | 22.59 | 22.63 | 22.18 | 22.30 | 22.23 | 40,400 |
Feb 06, 2024 | 21.93 | 22.80 | 21.73 | 22.44 | 22.37 | 120,000 |
Feb 05, 2024 | 22.31 | 22.41 | 22.03 | 22.07 | 22.00 | 60,200 |
Feb 02, 2024 | 22.74 | 22.74 | 22.23 | 22.42 | 22.35 | 45,100 |
Feb 01, 2024 | 23.02 | 23.55 | 22.57 | 22.63 | 22.56 | 89,200 |
Jan 31, 2024 | 23.87 | 24.67 | 22.95 | 22.99 | 22.92 | 98,700 |
Jan 30, 2024 | 23.48 | 23.78 | 23.43 | 23.78 | 23.71 | 56,100 |
Jan 29, 2024 | 23.77 | 23.78 | 23.50 | 23.70 | 23.63 | 65,600 |
Jan 26, 2024 | 23.53 | 23.93 | 23.44 | 23.91 | 23.84 | 86,700 |
Jan 25, 2024 | 23.93 | 23.95 | 22.92 | 23.37 | 23.30 | 109,900 |
Jan 24, 2024 | 23.45 | 23.74 | 23.24 | 23.47 | 23.40 | 65,000 |
Jan 23, 2024 | 23.33 | 23.46 | 23.30 | 23.38 | 23.31 | 38,100 |
Jan 22, 2024 | 23.50 | 23.73 | 23.32 | 23.43 | 23.36 | 76,300 |
Jan 19, 2024 | 22.88 | 23.32 | 22.64 | 23.25 | 23.18 | 60,900 |
Jan 18, 2024 | 22.49 | 22.88 | 22.12 | 22.80 | 22.73 | 50,500 |
Jan 17, 2024 | 21.57 | 22.44 | 21.56 | 22.44 | 22.37 | 94,800 |
Jan 16, 2024 | 21.70 | 21.82 | 21.34 | 21.73 | 21.67 | 33,900 |
Jan 12, 2024 | 21.79 | 22.00 | 21.63 | 21.68 | 21.62 | 50,300 |
Jan 11, 2024 | 21.03 | 21.61 | 20.87 | 21.51 | 21.45 | 50,000 |
Jan 10, 2024 | 20.61 | 20.99 | 20.61 | 20.89 | 20.83 | 27,500 |
Jan 09, 2024 | 20.29 | 21.00 | 20.13 | 20.75 | 20.69 | 69,600 |
Jan 08, 2024 | 20.76 | 20.76 | 20.10 | 20.29 | 20.23 | 58,200 |
Jan 05, 2024 | 20.59 | 20.93 | 20.59 | 20.83 | 20.77 | 30,100 |
Jan 04, 2024 | 21.22 | 21.34 | 20.45 | 20.65 | 20.59 | 44,000 |
Jan 03, 2024 | 20.95 | 21.13 | 20.56 | 21.08 | 21.02 | 56,200 |
Jan 02, 2024 | 20.88 | 21.06 | 20.83 | 20.90 | 20.84 | 49,800 |
Dec 29, 2023 | 20.80 | 21.12 | 20.67 | 20.85 | 20.79 | 32,800 |
Dec 28, 2023 | 21.15 | 21.15 | 20.83 | 20.88 | 20.82 | 35,100 |
Dec 27, 2023 | 21.40 | 21.60 | 21.20 | 21.24 | 21.18 | 23,800 |
Dec 26, 2023 | 21.41 | 21.52 | 21.06 | 21.30 | 21.24 | 51,000 |
Dec 22, 2023 | 21.24 | 21.68 | 21.04 | 21.17 | 21.11 | 49,900 |
Dec 21, 2023 | 20.73 | 21.13 | 20.73 | 21.03 | 20.97 | 40,700 |
Dec 20, 2023 | 21.15 | 21.24 | 20.50 | 20.55 | 20.49 | 70,900 |
Dec 19, 2023 | 20.56 | 21.23 | 20.49 | 21.05 | 20.99 | 120,200 |
Dec 18, 2023 | 20.48 | 20.94 | 20.31 | 20.44 | 20.38 | 72,400 |
Dec 15, 2023 | 20.62 | 20.64 | 20.15 | 20.48 | 20.42 | 39,500 |
Dec 14, 2023 | 20.28 | 20.80 | 20.28 | 20.75 | 20.69 | 38,900 |
Dec 13, 2023 | 19.68 | 20.04 | 19.59 | 20.00 | 19.94 | 53,200 |
Dec 12, 2023 | 19.84 | 19.84 | 19.54 | 19.74 | 19.68 | 34,800 |
Dec 11, 2023 | 20.12 | 20.24 | 19.78 | 19.85 | 19.79 | 63,500 |
Dec 08, 2023 | 20.12 | 20.54 | 20.04 | 20.15 | 20.09 | 29,700 |
Dec 07, 2023 | 19.91 | 20.06 | 19.87 | 20.00 | 19.94 | 28,500 |
Dec 06, 2023 | 20.10 | 20.26 | 19.87 | 19.91 | 19.85 | 55,200 |
Dec 05, 2023 | 20.05 | 20.19 | 20.00 | 20.04 | 19.98 | 48,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |