Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.16 | 20.32 | 19.74 | 19.75 | 19.75 | 146,800 |
Apr 25, 2024 | 20.25 | 20.25 | 19.79 | 20.08 | 20.08 | 223,900 |
Apr 24, 2024 | 20.75 | 20.84 | 19.71 | 20.38 | 20.38 | 119,800 |
Apr 23, 2024 | 20.19 | 20.80 | 20.19 | 20.59 | 20.59 | 105,500 |
Apr 22, 2024 | 20.00 | 20.40 | 19.92 | 20.13 | 20.13 | 108,500 |
Apr 19, 2024 | 19.07 | 20.11 | 19.01 | 20.03 | 20.03 | 132,800 |
Apr 18, 2024 | 19.06 | 19.42 | 19.06 | 19.20 | 19.20 | 112,200 |
Apr 17, 2024 | 19.27 | 19.46 | 19.04 | 19.04 | 19.04 | 110,900 |
Apr 16, 2024 | 19.20 | 19.46 | 19.00 | 19.10 | 19.10 | 139,300 |
Apr 15, 2024 | 19.56 | 19.70 | 19.21 | 19.34 | 19.34 | 232,300 |
Apr 12, 2024 | 19.13 | 19.55 | 19.08 | 19.52 | 19.52 | 134,600 |
Apr 11, 2024 | 19.30 | 19.54 | 19.24 | 19.35 | 19.35 | 138,300 |
Apr 10, 2024 | 19.40 | 20.14 | 19.10 | 19.26 | 19.26 | 212,200 |
Apr 09, 2024 | 19.99 | 20.19 | 19.98 | 20.17 | 20.17 | 50,400 |
Apr 08, 2024 | 19.70 | 20.00 | 19.70 | 19.89 | 19.89 | 71,600 |
Apr 05, 2024 | 19.41 | 19.66 | 19.28 | 19.59 | 19.59 | 95,800 |
Apr 04, 2024 | 19.82 | 20.00 | 19.33 | 19.42 | 19.42 | 156,100 |
Apr 03, 2024 | 19.56 | 19.72 | 19.45 | 19.61 | 19.61 | 86,600 |
Apr 02, 2024 | 19.91 | 19.91 | 19.47 | 19.58 | 19.58 | 108,200 |
Apr 01, 2024 | 20.86 | 20.94 | 20.03 | 20.12 | 20.12 | 187,000 |
Mar 28, 2024 | 19.93 | 20.30 | 19.90 | 20.30 | 20.30 | 151,400 |
Mar 27, 2024 | 19.30 | 20.06 | 19.30 | 20.00 | 20.00 | 98,800 |
Mar 26, 2024 | 19.75 | 19.75 | 19.17 | 19.18 | 19.18 | 63,600 |
Mar 25, 2024 | 19.50 | 19.91 | 19.50 | 19.59 | 19.59 | 117,600 |
Mar 22, 2024 | 19.98 | 19.98 | 19.39 | 19.41 | 19.41 | 105,100 |
Mar 21, 2024 | 19.81 | 20.07 | 19.78 | 19.85 | 19.85 | 125,200 |
Mar 20, 2024 | 18.69 | 19.94 | 18.68 | 19.72 | 19.72 | 125,200 |
Mar 19, 2024 | 18.81 | 19.10 | 18.76 | 18.79 | 18.79 | 88,100 |
Mar 18, 2024 | 19.11 | 19.23 | 18.76 | 18.84 | 18.84 | 159,400 |
Mar 15, 2024 | 18.95 | 19.47 | 18.95 | 19.07 | 19.07 | 674,900 |
Mar 14, 2024 | 19.70 | 19.70 | 18.82 | 18.98 | 18.98 | 131,200 |
Mar 13, 2024 | 19.85 | 20.27 | 19.61 | 19.76 | 19.76 | 94,400 |
Mar 12, 2024 | 20.08 | 20.19 | 19.77 | 19.92 | 19.92 | 116,600 |
Mar 11, 2024 | 20.50 | 20.57 | 20.11 | 20.17 | 20.17 | 120,200 |
Mar 08, 2024 | 20.70 | 20.87 | 20.50 | 20.51 | 20.51 | 85,300 |
Mar 07, 2024 | 20.53 | 20.79 | 20.11 | 20.34 | 20.34 | 77,000 |
Mar 06, 2024 | 20.41 | 20.55 | 19.76 | 20.27 | 20.27 | 90,600 |
Mar 05, 2024 | 19.88 | 20.58 | 19.88 | 20.31 | 20.31 | 145,700 |
Mar 04, 2024 | 19.51 | 20.33 | 19.51 | 20.01 | 20.01 | 198,900 |
Mar 01, 2024 | 19.24 | 19.40 | 18.82 | 19.31 | 19.31 | 115,300 |
Feb 29, 2024 | 19.40 | 19.69 | 19.22 | 19.38 | 19.38 | 162,200 |
Feb 28, 2024 | 19.11 | 19.25 | 18.91 | 18.95 | 18.95 | 113,300 |
Feb 27, 2024 | 19.47 | 19.57 | 19.20 | 19.25 | 19.25 | 159,700 |
Feb 26, 2024 | 19.64 | 19.74 | 19.23 | 19.29 | 19.29 | 113,900 |
Feb 23, 2024 | 19.48 | 20.04 | 19.37 | 19.73 | 19.73 | 169,300 |
Feb 22, 2024 | 19.83 | 20.04 | 19.48 | 19.66 | 19.66 | 107,200 |
Feb 21, 2024 | 20.15 | 20.15 | 19.78 | 19.95 | 19.95 | 121,000 |
Feb 20, 2024 | 20.21 | 20.66 | 20.20 | 20.23 | 20.23 | 143,100 |
Feb 16, 2024 | 20.61 | 20.83 | 20.38 | 20.52 | 20.52 | 121,800 |
Feb 15, 2024 | 20.07 | 20.90 | 20.07 | 20.83 | 20.83 | 133,700 |
Feb 14, 2024 | 19.81 | 20.10 | 19.52 | 19.99 | 19.99 | 139,600 |
Feb 13, 2024 | 20.19 | 20.45 | 19.17 | 19.43 | 19.43 | 332,400 |
Feb 12, 2024 | 20.09 | 21.08 | 20.09 | 20.87 | 20.87 | 139,300 |
Feb 09, 2024 | 19.88 | 20.21 | 19.59 | 20.19 | 20.19 | 213,600 |
Feb 08, 2024 | 19.47 | 19.85 | 19.38 | 19.85 | 19.85 | 122,400 |
Feb 08, 2024 | 0.31 Dividend | |||||
Feb 07, 2024 | 20.11 | 20.11 | 19.21 | 19.78 | 19.47 | 107,400 |
Feb 06, 2024 | 20.26 | 20.57 | 19.96 | 20.10 | 19.78 | 90,500 |
Feb 05, 2024 | 20.51 | 20.60 | 20.11 | 20.28 | 19.96 | 130,400 |
Feb 02, 2024 | 20.38 | 20.94 | 20.21 | 20.77 | 20.44 | 158,900 |
Feb 01, 2024 | 21.13 | 21.22 | 20.01 | 20.77 | 20.44 | 143,800 |
Jan 31, 2024 | 21.67 | 21.91 | 20.85 | 20.89 | 20.56 | 323,800 |
Jan 30, 2024 | 22.12 | 22.31 | 21.89 | 22.11 | 21.76 | 113,400 |
Jan 29, 2024 | 22.22 | 22.37 | 21.96 | 22.18 | 21.83 | 150,700 |
Jan 26, 2024 | 22.21 | 22.42 | 21.80 | 22.17 | 21.82 | 122,200 |
Jan 25, 2024 | 21.97 | 22.15 | 21.28 | 22.04 | 21.69 | 201,500 |
Jan 24, 2024 | 22.75 | 22.75 | 21.48 | 21.71 | 21.37 | 158,000 |
Jan 23, 2024 | 24.00 | 24.00 | 23.21 | 23.31 | 22.94 | 116,200 |
Jan 22, 2024 | 23.12 | 23.78 | 23.12 | 23.77 | 23.40 | 185,900 |
Jan 19, 2024 | 22.57 | 22.85 | 22.11 | 22.85 | 22.49 | 117,700 |
Jan 18, 2024 | 22.36 | 22.50 | 22.18 | 22.43 | 22.08 | 93,600 |
Jan 17, 2024 | 21.82 | 22.33 | 21.82 | 22.23 | 21.88 | 60,100 |
Jan 16, 2024 | 22.32 | 22.44 | 22.14 | 22.23 | 21.88 | 103,500 |
Jan 12, 2024 | 23.12 | 23.23 | 22.39 | 22.62 | 22.27 | 79,500 |
Jan 11, 2024 | 23.15 | 23.31 | 22.51 | 22.82 | 22.46 | 89,000 |
Jan 10, 2024 | 23.00 | 23.27 | 22.79 | 23.26 | 22.90 | 64,100 |
Jan 09, 2024 | 23.19 | 23.19 | 22.90 | 23.02 | 22.66 | 74,800 |
Jan 08, 2024 | 23.46 | 23.56 | 23.16 | 23.46 | 23.09 | 78,900 |
Jan 05, 2024 | 23.27 | 23.81 | 23.16 | 23.44 | 23.07 | 222,000 |
Jan 04, 2024 | 23.46 | 23.77 | 23.15 | 23.51 | 23.14 | 107,000 |
Jan 03, 2024 | 23.97 | 24.00 | 23.28 | 23.34 | 22.97 | 119,100 |
Jan 02, 2024 | 23.89 | 24.50 | 23.77 | 24.15 | 23.77 | 106,000 |
Dec 29, 2023 | 24.63 | 24.63 | 24.05 | 24.10 | 23.72 | 104,800 |
Dec 28, 2023 | 24.56 | 24.81 | 24.56 | 24.78 | 24.39 | 79,400 |
Dec 27, 2023 | 24.80 | 24.87 | 24.60 | 24.67 | 24.28 | 76,900 |
Dec 26, 2023 | 24.26 | 24.79 | 24.22 | 24.65 | 24.26 | 77,400 |
Dec 22, 2023 | 23.96 | 24.44 | 23.96 | 24.20 | 23.82 | 106,100 |
Dec 21, 2023 | 23.78 | 24.00 | 23.53 | 23.72 | 23.35 | 99,900 |
Dec 20, 2023 | 23.62 | 24.48 | 23.36 | 23.55 | 23.18 | 117,700 |
Dec 19, 2023 | 23.31 | 23.75 | 23.22 | 23.62 | 23.25 | 128,200 |
Dec 18, 2023 | 23.56 | 23.61 | 23.10 | 23.26 | 22.90 | 89,600 |
Dec 15, 2023 | 24.06 | 24.06 | 23.28 | 23.39 | 23.02 | 357,200 |
Dec 14, 2023 | 23.95 | 24.25 | 23.60 | 23.87 | 23.50 | 262,300 |
Dec 13, 2023 | 21.72 | 23.38 | 21.69 | 23.32 | 22.95 | 223,100 |
Dec 12, 2023 | 21.75 | 21.78 | 21.55 | 21.61 | 21.27 | 69,500 |
Dec 11, 2023 | 21.75 | 21.96 | 21.61 | 21.84 | 21.50 | 166,600 |
Dec 08, 2023 | 21.74 | 22.10 | 21.48 | 21.87 | 21.53 | 144,300 |
Dec 07, 2023 | 21.14 | 21.69 | 21.01 | 21.68 | 21.34 | 85,700 |
Dec 06, 2023 | 21.47 | 22.00 | 21.06 | 21.11 | 20.78 | 186,500 |
Dec 05, 2023 | 21.40 | 21.40 | 21.11 | 21.23 | 20.90 | 74,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |