Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.20 | 20.53 | 20.20 | 20.51 | 20.51 | 5,800 |
Apr 25, 2024 | 20.28 | 20.46 | 20.21 | 20.22 | 20.22 | 12,100 |
Apr 24, 2024 | 19.90 | 20.29 | 19.84 | 20.26 | 20.26 | 11,000 |
Apr 23, 2024 | 19.40 | 19.98 | 19.40 | 19.98 | 19.98 | 15,000 |
Apr 22, 2024 | 19.15 | 19.58 | 19.15 | 19.40 | 19.40 | 9,900 |
Apr 19, 2024 | 18.83 | 19.55 | 18.83 | 19.23 | 19.23 | 12,100 |
Apr 18, 2024 | 19.15 | 19.33 | 18.62 | 18.90 | 18.90 | 17,700 |
Apr 17, 2024 | 19.17 | 19.37 | 19.00 | 19.27 | 19.27 | 4,900 |
Apr 16, 2024 | 19.24 | 19.63 | 19.00 | 19.17 | 19.17 | 5,300 |
Apr 15, 2024 | 19.75 | 20.18 | 19.20 | 19.75 | 19.75 | 22,600 |
Apr 15, 2024 | 0.2 Dividend | |||||
Apr 12, 2024 | 19.78 | 20.45 | 19.61 | 19.94 | 19.74 | 10,400 |
Apr 11, 2024 | 19.67 | 20.34 | 19.21 | 20.15 | 19.95 | 8,700 |
Apr 10, 2024 | 19.88 | 20.00 | 19.33 | 19.80 | 19.60 | 18,400 |
Apr 09, 2024 | 20.64 | 20.64 | 20.05 | 20.13 | 19.93 | 13,400 |
Apr 08, 2024 | 21.49 | 21.49 | 20.17 | 20.37 | 20.17 | 22,800 |
Apr 05, 2024 | 21.54 | 21.54 | 21.29 | 21.29 | 21.08 | 13,800 |
Apr 04, 2024 | 21.30 | 21.62 | 21.18 | 21.51 | 21.29 | 19,600 |
Apr 03, 2024 | 20.20 | 21.09 | 20.20 | 20.90 | 20.69 | 15,300 |
Apr 02, 2024 | 20.34 | 20.42 | 20.15 | 20.32 | 20.12 | 10,500 |
Apr 01, 2024 | 20.06 | 20.44 | 19.73 | 20.32 | 20.12 | 32,300 |
Mar 28, 2024 | 19.46 | 20.24 | 19.46 | 20.24 | 20.04 | 10,800 |
Mar 27, 2024 | 18.41 | 19.54 | 18.40 | 19.40 | 19.21 | 12,600 |
Mar 26, 2024 | 19.91 | 19.91 | 18.38 | 18.40 | 18.22 | 21,900 |
Mar 25, 2024 | 20.10 | 20.26 | 19.55 | 19.61 | 19.41 | 4,800 |
Mar 22, 2024 | 19.61 | 19.75 | 19.26 | 19.75 | 19.55 | 6,400 |
Mar 21, 2024 | 19.88 | 19.89 | 19.59 | 19.80 | 19.60 | 13,800 |
Mar 20, 2024 | 21.11 | 21.11 | 19.63 | 20.11 | 19.91 | 17,200 |
Mar 19, 2024 | 20.99 | 21.37 | 20.71 | 21.11 | 20.90 | 15,600 |
Mar 18, 2024 | 21.41 | 21.48 | 19.01 | 20.86 | 20.65 | 21,300 |
Mar 15, 2024 | 19.81 | 21.38 | 19.81 | 21.34 | 21.13 | 74,500 |
Mar 14, 2024 | 20.01 | 20.39 | 19.80 | 20.34 | 20.14 | 24,000 |
Mar 13, 2024 | 21.00 | 21.00 | 20.25 | 20.34 | 20.14 | 15,900 |
Mar 12, 2024 | 20.30 | 20.79 | 20.30 | 20.63 | 20.42 | 13,300 |
Mar 11, 2024 | 20.53 | 21.02 | 20.26 | 20.31 | 20.11 | 8,400 |
Mar 08, 2024 | 19.55 | 21.05 | 19.55 | 20.34 | 20.14 | 33,300 |
Mar 07, 2024 | 18.56 | 19.98 | 18.56 | 19.55 | 19.35 | 9,100 |
Mar 06, 2024 | 18.93 | 19.75 | 18.93 | 19.49 | 19.29 | 8,600 |
Mar 05, 2024 | 18.93 | 19.18 | 18.93 | 19.17 | 18.98 | 4,600 |
Mar 04, 2024 | 18.69 | 19.25 | 18.69 | 19.00 | 18.81 | 9,500 |
Mar 01, 2024 | 19.05 | 19.05 | 18.74 | 18.91 | 18.72 | 4,500 |
Feb 29, 2024 | 19.24 | 19.24 | 18.76 | 18.76 | 18.57 | 8,500 |
Feb 28, 2024 | 18.65 | 19.06 | 18.65 | 18.83 | 18.64 | 6,700 |
Feb 27, 2024 | 18.68 | 18.98 | 18.61 | 18.80 | 18.61 | 8,500 |
Feb 26, 2024 | 18.67 | 18.68 | 18.54 | 18.68 | 18.49 | 3,300 |
Feb 23, 2024 | 18.69 | 19.25 | 18.60 | 18.62 | 18.43 | 7,000 |
Feb 22, 2024 | 18.83 | 19.30 | 18.29 | 18.70 | 18.51 | 20,200 |
Feb 21, 2024 | 19.00 | 19.00 | 18.83 | 18.83 | 18.64 | 8,700 |
Feb 20, 2024 | 19.09 | 19.45 | 18.63 | 18.85 | 18.66 | 46,900 |
Feb 16, 2024 | 19.43 | 19.49 | 19.25 | 19.25 | 19.06 | 7,100 |
Feb 15, 2024 | 19.18 | 19.60 | 19.06 | 19.50 | 19.30 | 14,100 |
Feb 14, 2024 | 18.40 | 18.85 | 18.25 | 18.85 | 18.66 | 15,100 |
Feb 13, 2024 | 19.47 | 19.49 | 18.32 | 18.37 | 18.19 | 36,800 |
Feb 12, 2024 | 19.18 | 19.96 | 19.18 | 19.88 | 19.68 | 11,000 |
Feb 09, 2024 | 18.68 | 19.49 | 18.56 | 19.35 | 19.16 | 9,100 |
Feb 08, 2024 | 18.35 | 18.80 | 18.35 | 18.74 | 18.55 | 10,900 |
Feb 07, 2024 | 18.18 | 18.50 | 18.02 | 18.15 | 17.97 | 27,400 |
Feb 06, 2024 | 18.09 | 18.67 | 17.90 | 18.27 | 18.09 | 10,500 |
Feb 05, 2024 | 18.68 | 18.70 | 18.08 | 18.08 | 17.90 | 23,200 |
Feb 02, 2024 | 19.17 | 19.65 | 18.87 | 18.91 | 18.72 | 17,100 |
Feb 01, 2024 | 19.27 | 19.43 | 19.09 | 19.18 | 18.99 | 7,800 |
Jan 31, 2024 | 19.47 | 19.80 | 19.04 | 19.11 | 18.92 | 21,600 |
Jan 30, 2024 | 19.41 | 19.68 | 19.03 | 19.47 | 19.27 | 8,600 |
Jan 29, 2024 | 19.02 | 19.38 | 19.01 | 19.38 | 19.19 | 4,700 |
Jan 26, 2024 | 19.27 | 19.27 | 19.01 | 19.15 | 18.96 | 10,200 |
Jan 25, 2024 | 19.26 | 19.40 | 19.03 | 19.03 | 18.84 | 8,400 |
Jan 24, 2024 | 19.68 | 19.95 | 18.92 | 19.10 | 18.91 | 13,700 |
Jan 23, 2024 | 19.24 | 19.59 | 19.15 | 19.46 | 19.26 | 20,200 |
Jan 22, 2024 | 19.13 | 19.26 | 19.00 | 19.03 | 18.84 | 10,600 |
Jan 19, 2024 | 18.96 | 19.04 | 18.96 | 19.01 | 18.82 | 5,400 |
Jan 18, 2024 | 18.68 | 19.09 | 18.61 | 18.91 | 18.72 | 8,900 |
Jan 17, 2024 | 18.95 | 19.50 | 18.53 | 18.72 | 18.53 | 16,900 |
Jan 16, 2024 | 19.12 | 19.44 | 18.95 | 18.95 | 18.76 | 8,200 |
Jan 16, 2024 | 0.2 Dividend | |||||
Jan 12, 2024 | 19.56 | 19.60 | 19.22 | 19.36 | 18.97 | 26,200 |
Jan 11, 2024 | 19.27 | 19.36 | 19.07 | 19.23 | 18.84 | 18,700 |
Jan 10, 2024 | 19.30 | 19.73 | 19.13 | 19.48 | 19.09 | 16,800 |
Jan 09, 2024 | 19.21 | 19.53 | 18.97 | 19.23 | 18.84 | 16,800 |
Jan 08, 2024 | 19.04 | 19.41 | 18.88 | 19.29 | 18.90 | 26,700 |
Jan 05, 2024 | 18.97 | 19.35 | 18.61 | 19.02 | 18.63 | 23,000 |
Jan 04, 2024 | 19.22 | 19.60 | 18.94 | 19.05 | 18.66 | 35,600 |
Jan 03, 2024 | 20.19 | 20.67 | 19.33 | 19.39 | 19.00 | 120,100 |
Jan 02, 2024 | 20.15 | 20.71 | 20.04 | 20.19 | 19.78 | 24,700 |
Dec 29, 2023 | 20.59 | 20.59 | 20.32 | 20.34 | 19.93 | 12,200 |
Dec 28, 2023 | 20.73 | 21.08 | 20.55 | 20.70 | 20.28 | 21,700 |
Dec 27, 2023 | 21.45 | 21.45 | 21.00 | 21.15 | 20.72 | 11,900 |
Dec 26, 2023 | 21.48 | 21.48 | 21.00 | 21.32 | 20.89 | 10,400 |
Dec 22, 2023 | 21.31 | 21.67 | 21.03 | 21.39 | 20.96 | 30,700 |
Dec 21, 2023 | 21.53 | 21.63 | 21.20 | 21.34 | 20.91 | 17,700 |
Dec 20, 2023 | 21.23 | 21.86 | 21.23 | 21.34 | 20.91 | 35,200 |
Dec 19, 2023 | 21.36 | 21.86 | 21.23 | 21.45 | 21.02 | 15,300 |
Dec 18, 2023 | 21.53 | 21.53 | 20.93 | 21.24 | 20.81 | 17,000 |
Dec 15, 2023 | 21.78 | 21.78 | 20.84 | 21.57 | 21.13 | 45,100 |
Dec 14, 2023 | 21.76 | 21.89 | 21.16 | 21.69 | 21.25 | 16,700 |
Dec 13, 2023 | 20.56 | 21.72 | 20.35 | 21.50 | 21.06 | 58,400 |
Dec 12, 2023 | 19.89 | 20.79 | 19.89 | 20.43 | 20.02 | 22,100 |
Dec 11, 2023 | 20.39 | 20.41 | 19.75 | 20.37 | 19.96 | 20,900 |
Dec 08, 2023 | 20.59 | 20.95 | 20.43 | 20.54 | 20.12 | 17,800 |
Dec 07, 2023 | 20.57 | 20.96 | 20.16 | 20.74 | 20.32 | 22,800 |
Dec 06, 2023 | 19.37 | 20.55 | 19.32 | 20.45 | 20.04 | 33,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |