Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.62 | 23.62 | 22.82 | 22.93 | 22.93 | 7,988 |
Apr 29, 2024 | 23.31 | 23.74 | 23.31 | 23.58 | 23.58 | 38,500 |
Apr 26, 2024 | 22.83 | 23.44 | 22.83 | 23.42 | 23.42 | 27,800 |
Apr 25, 2024 | 22.42 | 23.18 | 22.12 | 23.13 | 23.13 | 31,400 |
Apr 24, 2024 | 22.25 | 22.57 | 22.25 | 22.47 | 22.47 | 35,700 |
Apr 23, 2024 | 21.50 | 22.35 | 21.50 | 22.27 | 22.27 | 18,800 |
Apr 22, 2024 | 20.96 | 21.49 | 20.96 | 21.46 | 21.46 | 12,300 |
Apr 19, 2024 | 20.90 | 21.48 | 20.84 | 21.19 | 21.19 | 20,200 |
Apr 18, 2024 | 21.08 | 21.08 | 20.92 | 20.92 | 20.92 | 4,400 |
Apr 17, 2024 | 20.95 | 21.15 | 20.61 | 20.97 | 20.97 | 17,200 |
Apr 16, 2024 | 20.84 | 21.05 | 20.69 | 20.94 | 20.94 | 11,700 |
Apr 15, 2024 | 21.79 | 21.83 | 21.00 | 21.00 | 21.00 | 19,800 |
Apr 12, 2024 | 22.20 | 22.22 | 21.28 | 21.35 | 21.35 | 37,700 |
Apr 12, 2024 | 0.091 Dividend | |||||
Apr 11, 2024 | 21.94 | 22.56 | 21.50 | 22.02 | 21.93 | 28,600 |
Apr 10, 2024 | 21.45 | 21.75 | 21.42 | 21.64 | 21.55 | 35,400 |
Apr 09, 2024 | 21.33 | 21.64 | 21.30 | 21.50 | 21.41 | 32,000 |
Apr 08, 2024 | 20.95 | 21.30 | 20.89 | 21.18 | 21.09 | 18,600 |
Apr 05, 2024 | 21.11 | 21.26 | 20.89 | 21.11 | 21.02 | 10,100 |
Apr 04, 2024 | 21.00 | 21.16 | 20.95 | 21.00 | 20.91 | 52,000 |
Apr 03, 2024 | 20.30 | 21.09 | 20.30 | 20.89 | 20.80 | 30,000 |
Apr 02, 2024 | 20.49 | 20.75 | 20.47 | 20.72 | 20.63 | 15,700 |
Apr 01, 2024 | 20.79 | 20.79 | 20.12 | 20.43 | 20.35 | 15,100 |
Mar 28, 2024 | 20.20 | 20.38 | 20.16 | 20.31 | 20.23 | 10,700 |
Mar 27, 2024 | 20.07 | 20.19 | 19.83 | 20.19 | 20.11 | 22,200 |
Mar 26, 2024 | 19.58 | 20.26 | 19.58 | 20.06 | 19.98 | 24,100 |
Mar 25, 2024 | 19.80 | 20.10 | 19.61 | 20.10 | 20.02 | 18,400 |
Mar 22, 2024 | 19.80 | 19.80 | 19.43 | 19.61 | 19.53 | 14,700 |
Mar 21, 2024 | 19.70 | 19.78 | 19.47 | 19.76 | 19.68 | 15,100 |
Mar 20, 2024 | 19.65 | 19.78 | 19.45 | 19.71 | 19.63 | 18,900 |
Mar 19, 2024 | 19.56 | 19.71 | 19.50 | 19.66 | 19.58 | 75,800 |
Mar 18, 2024 | 20.00 | 20.00 | 19.31 | 19.56 | 19.48 | 19,600 |
Mar 15, 2024 | 19.61 | 19.80 | 19.48 | 19.49 | 19.41 | 102,200 |
Mar 14, 2024 | 19.56 | 19.90 | 19.50 | 19.61 | 19.53 | 12,600 |
Mar 14, 2024 | 0.093 Dividend | |||||
Mar 13, 2024 | 19.25 | 20.00 | 19.25 | 19.78 | 19.61 | 15,700 |
Mar 12, 2024 | 19.60 | 19.90 | 19.58 | 19.76 | 19.59 | 29,500 |
Mar 11, 2024 | 19.90 | 19.90 | 19.57 | 19.70 | 19.53 | 32,600 |
Mar 08, 2024 | 20.31 | 20.32 | 19.83 | 19.90 | 19.72 | 93,800 |
Mar 07, 2024 | 20.00 | 20.82 | 19.80 | 20.35 | 20.17 | 100,400 |
Mar 06, 2024 | 20.11 | 22.43 | 20.05 | 20.32 | 20.14 | 203,600 |
Mar 05, 2024 | 22.45 | 23.22 | 22.45 | 23.06 | 22.86 | 23,500 |
Mar 04, 2024 | 22.25 | 22.65 | 22.05 | 22.39 | 22.19 | 43,200 |
Mar 01, 2024 | 22.00 | 22.25 | 22.00 | 22.10 | 21.91 | 11,900 |
Feb 29, 2024 | 21.93 | 22.06 | 21.87 | 21.93 | 21.74 | 8,200 |
Feb 28, 2024 | 22.01 | 22.16 | 21.82 | 21.84 | 21.65 | 16,200 |
Feb 27, 2024 | 20.81 | 22.20 | 20.81 | 22.18 | 21.98 | 22,600 |
Feb 26, 2024 | 21.22 | 21.65 | 21.22 | 21.65 | 21.46 | 23,800 |
Feb 23, 2024 | 21.25 | 21.56 | 21.06 | 21.36 | 21.17 | 38,700 |
Feb 22, 2024 | 21.10 | 21.78 | 21.05 | 21.54 | 21.35 | 67,700 |
Feb 21, 2024 | 20.23 | 21.12 | 20.20 | 21.11 | 20.92 | 47,200 |
Feb 20, 2024 | 19.71 | 20.29 | 19.71 | 20.13 | 19.95 | 14,900 |
Feb 16, 2024 | 19.00 | 20.40 | 19.00 | 20.38 | 20.20 | 33,000 |
Feb 15, 2024 | 19.20 | 20.11 | 19.20 | 20.05 | 19.87 | 26,800 |
Feb 14, 2024 | 19.22 | 19.56 | 19.00 | 19.20 | 19.03 | 30,600 |
Feb 13, 2024 | 19.99 | 19.99 | 19.15 | 19.22 | 19.05 | 39,000 |
Feb 12, 2024 | 19.44 | 19.93 | 19.44 | 19.93 | 19.75 | 110,000 |
Feb 09, 2024 | 19.59 | 19.74 | 19.37 | 19.59 | 19.42 | 18,300 |
Feb 08, 2024 | 18.81 | 19.29 | 18.64 | 19.26 | 19.09 | 22,500 |
Feb 07, 2024 | 18.35 | 19.27 | 18.35 | 18.63 | 18.47 | 33,700 |
Feb 06, 2024 | 18.32 | 18.51 | 18.19 | 18.45 | 18.29 | 69,600 |
Feb 05, 2024 | 18.80 | 18.80 | 18.19 | 18.33 | 18.17 | 46,200 |
Feb 02, 2024 | 19.59 | 19.61 | 18.73 | 18.73 | 18.56 | 51,200 |
Feb 01, 2024 | 19.69 | 20.13 | 19.38 | 19.64 | 19.47 | 51,300 |
Jan 31, 2024 | 19.63 | 19.95 | 19.63 | 19.71 | 19.54 | 35,800 |
Jan 30, 2024 | 19.74 | 19.93 | 19.70 | 19.90 | 19.72 | 16,500 |
Jan 29, 2024 | 20.00 | 20.01 | 19.69 | 19.87 | 19.69 | 48,900 |
Jan 26, 2024 | 20.10 | 20.13 | 19.76 | 20.01 | 19.83 | 18,500 |
Jan 25, 2024 | 19.60 | 20.06 | 19.56 | 20.06 | 19.88 | 25,900 |
Jan 24, 2024 | 19.20 | 19.57 | 19.04 | 19.55 | 19.38 | 39,400 |
Jan 23, 2024 | 19.11 | 19.22 | 18.90 | 19.02 | 18.85 | 40,300 |
Jan 22, 2024 | 18.91 | 19.08 | 18.63 | 18.95 | 18.78 | 66,200 |
Jan 19, 2024 | 19.25 | 19.25 | 18.67 | 18.91 | 18.74 | 83,900 |
Jan 18, 2024 | 19.60 | 19.60 | 18.60 | 18.93 | 18.76 | 98,600 |
Jan 17, 2024 | 19.04 | 19.04 | 18.29 | 18.72 | 18.55 | 126,800 |
Jan 16, 2024 | 19.33 | 19.44 | 19.00 | 19.03 | 18.86 | 32,400 |
Jan 12, 2024 | 19.48 | 19.58 | 19.30 | 19.33 | 19.16 | 19,900 |
Jan 12, 2024 | 0.093 Dividend | |||||
Jan 11, 2024 | 19.41 | 19.41 | 19.19 | 19.20 | 18.94 | 21,300 |
Jan 10, 2024 | 19.50 | 19.56 | 19.30 | 19.32 | 19.06 | 16,800 |
Jan 09, 2024 | 19.00 | 19.53 | 19.00 | 19.41 | 19.15 | 16,600 |
Jan 08, 2024 | 19.40 | 19.71 | 19.05 | 19.21 | 18.95 | 20,500 |
Jan 05, 2024 | 19.70 | 19.88 | 19.57 | 19.65 | 19.38 | 26,300 |
Jan 04, 2024 | 19.90 | 19.90 | 19.46 | 19.47 | 19.20 | 21,500 |
Jan 03, 2024 | 19.44 | 19.95 | 19.44 | 19.80 | 19.53 | 12,500 |
Jan 02, 2024 | 19.50 | 19.70 | 19.23 | 19.25 | 18.99 | 23,700 |
Dec 29, 2023 | 19.60 | 19.76 | 19.60 | 19.60 | 19.33 | 29,000 |
Dec 28, 2023 | 19.63 | 19.90 | 19.55 | 19.65 | 19.38 | 23,300 |
Dec 27, 2023 | 19.85 | 20.06 | 19.70 | 19.75 | 19.48 | 31,500 |
Dec 26, 2023 | 19.75 | 20.40 | 19.65 | 20.00 | 19.73 | 31,500 |
Dec 22, 2023 | 19.80 | 20.06 | 19.75 | 19.86 | 19.59 | 13,800 |
Dec 21, 2023 | 19.77 | 19.90 | 19.70 | 19.71 | 19.44 | 14,300 |
Dec 20, 2023 | 19.68 | 20.30 | 19.68 | 19.71 | 19.44 | 37,200 |
Dec 19, 2023 | 19.78 | 19.97 | 19.61 | 19.94 | 19.67 | 25,700 |
Dec 18, 2023 | 20.00 | 20.00 | 19.33 | 19.55 | 19.28 | 37,600 |
Dec 15, 2023 | 19.51 | 19.51 | 19.22 | 19.34 | 19.08 | 17,600 |
Dec 14, 2023 | 19.00 | 19.84 | 19.00 | 19.67 | 19.40 | 84,900 |
Dec 14, 2023 | 0.093 Dividend | |||||
Dec 13, 2023 | 18.90 | 19.33 | 18.82 | 19.31 | 18.96 | 40,800 |
Dec 12, 2023 | 19.08 | 19.08 | 18.46 | 18.82 | 18.47 | 50,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |