Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19.71 | 20.00 | 19.71 | 19.96 | 19.96 | 1,126,711 |
Apr 18, 2024 | 19.65 | 19.85 | 19.50 | 19.75 | 19.75 | 1,956,800 |
Apr 17, 2024 | 19.84 | 19.99 | 19.49 | 19.59 | 19.59 | 1,891,900 |
Apr 16, 2024 | 19.12 | 19.94 | 19.05 | 19.78 | 19.78 | 3,560,300 |
Apr 15, 2024 | 19.23 | 19.30 | 18.95 | 19.14 | 19.14 | 2,084,700 |
Apr 12, 2024 | 19.91 | 19.91 | 19.08 | 19.18 | 19.18 | 1,596,500 |
Apr 11, 2024 | 20.52 | 20.52 | 20.07 | 20.09 | 20.09 | 1,131,200 |
Apr 10, 2024 | 20.57 | 20.74 | 20.02 | 20.11 | 20.11 | 1,346,600 |
Apr 09, 2024 | 20.38 | 21.28 | 20.36 | 21.10 | 21.10 | 2,468,200 |
Apr 08, 2024 | 20.51 | 20.55 | 20.23 | 20.32 | 20.32 | 1,828,100 |
Apr 05, 2024 | 20.36 | 20.58 | 20.21 | 20.46 | 20.46 | 2,029,200 |
Apr 04, 2024 | 20.46 | 20.75 | 20.25 | 20.48 | 20.48 | 2,035,400 |
Apr 03, 2024 | 20.32 | 20.55 | 20.08 | 20.24 | 20.24 | 3,751,000 |
Apr 02, 2024 | 20.29 | 20.45 | 20.05 | 20.33 | 20.33 | 4,646,200 |
Apr 01, 2024 | 21.38 | 21.38 | 20.59 | 20.81 | 20.81 | 1,853,600 |
Mar 28, 2024 | 21.53 | 21.62 | 21.24 | 21.38 | 21.38 | 1,380,500 |
Mar 27, 2024 | 20.98 | 21.55 | 20.86 | 21.55 | 21.55 | 1,710,700 |
Mar 26, 2024 | 21.01 | 21.05 | 20.56 | 20.76 | 20.76 | 1,986,600 |
Mar 25, 2024 | 21.46 | 21.50 | 20.93 | 20.96 | 20.96 | 1,595,100 |
Mar 22, 2024 | 21.47 | 21.65 | 21.24 | 21.32 | 21.32 | 1,595,800 |
Mar 21, 2024 | 21.52 | 21.78 | 21.39 | 21.50 | 21.50 | 1,784,200 |
Mar 20, 2024 | 21.78 | 21.90 | 21.11 | 21.54 | 21.54 | 2,314,200 |
Mar 19, 2024 | 21.48 | 21.78 | 21.41 | 21.75 | 21.75 | 1,596,400 |
Mar 18, 2024 | 21.45 | 21.62 | 21.08 | 21.43 | 21.43 | 1,627,500 |
Mar 15, 2024 | 21.49 | 21.75 | 21.05 | 21.36 | 21.36 | 4,600,400 |
Mar 14, 2024 | 21.72 | 21.91 | 21.43 | 21.65 | 21.65 | 2,874,800 |
Mar 13, 2024 | 21.52 | 21.93 | 21.49 | 21.75 | 21.75 | 2,780,700 |
Mar 12, 2024 | 21.70 | 21.79 | 21.36 | 21.50 | 21.50 | 4,111,600 |
Mar 11, 2024 | 21.28 | 21.78 | 21.17 | 21.73 | 21.73 | 1,579,000 |
Mar 08, 2024 | 21.28 | 21.51 | 21.08 | 21.23 | 21.23 | 1,496,300 |
Mar 07, 2024 | 21.00 | 21.34 | 20.88 | 21.13 | 21.13 | 1,154,300 |
Mar 06, 2024 | 20.79 | 21.31 | 20.62 | 20.84 | 20.84 | 1,849,500 |
Mar 05, 2024 | 20.65 | 20.83 | 20.41 | 20.64 | 20.64 | 1,881,800 |
Mar 04, 2024 | 20.87 | 20.99 | 20.52 | 20.75 | 20.75 | 1,453,200 |
Mar 01, 2024 | 20.75 | 20.99 | 20.49 | 20.92 | 20.92 | 3,492,900 |
Feb 29, 2024 | 21.02 | 21.33 | 20.48 | 20.65 | 20.65 | 3,311,900 |
Feb 28, 2024 | 21.29 | 21.36 | 20.83 | 20.87 | 20.87 | 3,106,100 |
Feb 27, 2024 | 21.75 | 21.75 | 21.22 | 21.44 | 21.44 | 3,045,700 |
Feb 26, 2024 | 21.98 | 22.57 | 21.69 | 21.92 | 21.92 | 1,861,700 |
Feb 23, 2024 | 22.74 | 23.06 | 22.58 | 22.65 | 22.65 | 1,648,900 |
Feb 22, 2024 | 22.41 | 22.91 | 22.12 | 22.87 | 22.87 | 2,354,800 |
Feb 21, 2024 | 22.65 | 22.76 | 22.21 | 22.38 | 22.38 | 2,362,200 |
Feb 20, 2024 | 22.34 | 22.88 | 22.24 | 22.87 | 22.87 | 2,059,800 |
Feb 16, 2024 | 22.29 | 23.01 | 22.18 | 22.53 | 22.53 | 3,084,000 |
Feb 15, 2024 | 22.28 | 23.01 | 22.22 | 22.50 | 22.50 | 2,439,000 |
Feb 14, 2024 | 22.07 | 22.32 | 21.80 | 22.14 | 22.14 | 1,925,700 |
Feb 13, 2024 | 22.08 | 22.38 | 21.54 | 21.90 | 21.90 | 2,458,500 |
Feb 12, 2024 | 21.92 | 22.87 | 21.92 | 22.80 | 22.80 | 2,446,100 |
Feb 09, 2024 | 22.45 | 22.59 | 21.75 | 21.94 | 21.94 | 4,216,600 |
Feb 08, 2024 | 22.00 | 22.83 | 21.21 | 22.44 | 22.44 | 9,866,500 |
Feb 07, 2024 | 24.55 | 24.79 | 24.19 | 24.24 | 24.24 | 3,628,200 |
Feb 06, 2024 | 23.88 | 24.76 | 23.78 | 24.52 | 24.52 | 2,820,300 |
Feb 05, 2024 | 23.50 | 23.91 | 23.33 | 23.75 | 23.75 | 3,722,400 |
Feb 02, 2024 | 23.40 | 23.99 | 23.26 | 23.76 | 23.76 | 2,076,000 |
Feb 01, 2024 | 23.86 | 24.13 | 23.50 | 23.74 | 23.74 | 3,229,900 |
Jan 31, 2024 | 24.06 | 24.15 | 23.47 | 23.50 | 23.50 | 2,680,300 |
Jan 30, 2024 | 24.49 | 24.55 | 23.91 | 24.00 | 24.00 | 1,737,600 |
Jan 29, 2024 | 24.24 | 24.54 | 24.03 | 24.52 | 24.52 | 1,804,600 |
Jan 26, 2024 | 24.41 | 24.68 | 24.23 | 24.37 | 24.37 | 1,469,900 |
Jan 25, 2024 | 24.25 | 24.49 | 23.90 | 24.22 | 24.22 | 2,277,000 |
Jan 24, 2024 | 24.33 | 24.38 | 23.67 | 23.87 | 23.87 | 1,189,500 |
Jan 23, 2024 | 24.43 | 24.47 | 23.73 | 24.19 | 24.19 | 1,676,000 |
Jan 22, 2024 | 23.80 | 24.51 | 23.77 | 24.09 | 24.09 | 2,021,600 |
Jan 19, 2024 | 24.04 | 24.04 | 23.13 | 23.70 | 23.70 | 2,010,900 |
Jan 18, 2024 | 23.19 | 24.06 | 22.90 | 24.06 | 24.06 | 2,321,000 |
Jan 17, 2024 | 23.16 | 23.32 | 22.85 | 23.06 | 23.06 | 1,182,300 |
Jan 16, 2024 | 23.98 | 23.98 | 23.40 | 23.55 | 23.55 | 1,498,200 |
Jan 12, 2024 | 24.88 | 25.15 | 24.17 | 24.19 | 24.19 | 1,944,000 |
Jan 11, 2024 | 25.30 | 25.45 | 24.67 | 24.70 | 24.70 | 1,460,600 |
Jan 10, 2024 | 25.05 | 25.64 | 24.71 | 25.45 | 25.45 | 3,109,600 |
Jan 09, 2024 | 23.76 | 25.45 | 23.59 | 25.19 | 25.19 | 3,038,300 |
Jan 08, 2024 | 23.41 | 24.22 | 23.19 | 24.03 | 24.03 | 1,895,600 |
Jan 05, 2024 | 23.19 | 24.01 | 23.00 | 23.38 | 23.38 | 2,855,100 |
Jan 04, 2024 | 23.39 | 23.59 | 23.26 | 23.38 | 23.38 | 1,704,300 |
Jan 03, 2024 | 23.78 | 23.78 | 23.22 | 23.46 | 23.46 | 1,651,400 |
Jan 02, 2024 | 24.01 | 24.55 | 23.91 | 24.10 | 24.10 | 2,040,500 |
Dec 29, 2023 | 24.17 | 24.34 | 23.81 | 24.06 | 24.06 | 2,063,200 |
Dec 28, 2023 | 24.38 | 24.67 | 24.23 | 24.36 | 24.36 | 926,100 |
Dec 27, 2023 | 24.63 | 24.82 | 24.32 | 24.42 | 24.42 | 1,301,600 |
Dec 26, 2023 | 24.14 | 24.67 | 24.05 | 24.53 | 24.53 | 1,175,400 |
Dec 22, 2023 | 24.38 | 24.71 | 24.05 | 24.19 | 24.19 | 1,236,600 |
Dec 21, 2023 | 24.04 | 24.42 | 23.92 | 24.41 | 24.41 | 2,242,100 |
Dec 20, 2023 | 24.53 | 24.58 | 23.68 | 23.70 | 23.70 | 2,243,300 |
Dec 19, 2023 | 23.56 | 24.56 | 23.43 | 24.53 | 24.53 | 2,948,500 |
Dec 18, 2023 | 23.87 | 23.92 | 23.05 | 23.34 | 23.34 | 2,532,600 |
Dec 15, 2023 | 24.25 | 24.33 | 23.61 | 23.85 | 23.85 | 5,412,200 |
Dec 14, 2023 | 24.32 | 25.14 | 23.75 | 24.15 | 24.15 | 6,091,000 |
Dec 13, 2023 | 22.52 | 23.79 | 22.28 | 23.78 | 23.78 | 5,132,400 |
Dec 12, 2023 | 22.83 | 22.83 | 22.19 | 22.50 | 22.50 | 5,274,600 |
Dec 11, 2023 | 22.79 | 23.13 | 22.45 | 22.79 | 22.79 | 2,426,200 |
Dec 08, 2023 | 23.91 | 23.91 | 23.19 | 23.45 | 23.45 | 3,795,500 |
Dec 07, 2023 | 23.60 | 24.16 | 23.48 | 24.01 | 24.01 | 1,667,100 |
Dec 06, 2023 | 23.87 | 24.61 | 23.60 | 23.61 | 23.61 | 3,013,200 |
Dec 05, 2023 | 23.92 | 24.09 | 23.53 | 23.70 | 23.70 | 1,889,900 |
Dec 04, 2023 | 23.77 | 24.56 | 23.64 | 24.13 | 24.13 | 2,266,900 |
Dec 01, 2023 | 22.57 | 23.95 | 22.57 | 23.90 | 23.90 | 2,737,000 |
Nov 30, 2023 | 22.86 | 22.93 | 22.38 | 22.69 | 22.69 | 2,978,700 |
Nov 29, 2023 | 23.55 | 23.79 | 22.67 | 22.79 | 22.79 | 2,907,400 |
Nov 28, 2023 | 23.78 | 23.85 | 23.33 | 23.49 | 23.49 | 2,095,900 |
Nov 27, 2023 | 23.90 | 24.09 | 23.75 | 23.88 | 23.88 | 1,216,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |