Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.47 | 19.10 | 18.47 | 18.96 | 18.96 | 467,400 |
Apr 18, 2024 | 18.33 | 18.70 | 18.17 | 18.54 | 18.54 | 437,800 |
Apr 17, 2024 | 18.21 | 18.57 | 18.12 | 18.26 | 18.26 | 469,700 |
Apr 16, 2024 | 18.35 | 18.35 | 17.91 | 18.09 | 18.09 | 417,500 |
Apr 15, 2024 | 19.16 | 19.27 | 18.29 | 18.50 | 18.50 | 415,900 |
Apr 12, 2024 | 19.20 | 19.30 | 18.88 | 19.08 | 19.08 | 456,300 |
Apr 11, 2024 | 19.55 | 19.60 | 19.07 | 19.31 | 19.31 | 621,900 |
Apr 10, 2024 | 20.00 | 20.18 | 19.37 | 19.52 | 19.52 | 511,700 |
Apr 09, 2024 | 20.02 | 21.05 | 20.02 | 21.05 | 21.05 | 295,800 |
Apr 08, 2024 | 20.15 | 20.26 | 19.86 | 19.99 | 19.99 | 162,900 |
Apr 05, 2024 | 19.66 | 19.97 | 19.41 | 19.93 | 19.93 | 457,800 |
Apr 04, 2024 | 20.27 | 20.50 | 19.54 | 19.64 | 19.64 | 185,000 |
Apr 03, 2024 | 19.36 | 19.97 | 19.26 | 19.92 | 19.92 | 374,100 |
Apr 02, 2024 | 19.79 | 19.79 | 19.14 | 19.47 | 19.47 | 538,700 |
Apr 01, 2024 | 20.62 | 20.62 | 19.94 | 20.10 | 20.10 | 271,300 |
Mar 28, 2024 | 20.35 | 20.78 | 20.33 | 20.60 | 20.60 | 372,400 |
Mar 27, 2024 | 19.99 | 20.23 | 19.93 | 20.18 | 20.18 | 326,100 |
Mar 27, 2024 | 0.177 Dividend | |||||
Mar 26, 2024 | 20.61 | 20.61 | 19.82 | 19.85 | 19.67 | 281,000 |
Mar 25, 2024 | 20.61 | 20.90 | 20.31 | 20.32 | 20.14 | 244,400 |
Mar 22, 2024 | 21.16 | 21.16 | 20.47 | 20.63 | 20.45 | 267,300 |
Mar 21, 2024 | 20.93 | 21.83 | 20.92 | 21.09 | 20.90 | 497,100 |
Mar 20, 2024 | 19.78 | 20.95 | 19.78 | 20.80 | 20.61 | 544,900 |
Mar 19, 2024 | 19.77 | 20.17 | 19.54 | 19.96 | 19.78 | 639,600 |
Mar 18, 2024 | 19.64 | 20.03 | 19.50 | 19.76 | 19.58 | 420,200 |
Mar 15, 2024 | 19.59 | 20.06 | 19.49 | 19.68 | 19.50 | 785,800 |
Mar 14, 2024 | 20.18 | 20.19 | 19.62 | 19.86 | 19.68 | 262,000 |
Mar 13, 2024 | 20.39 | 20.52 | 20.19 | 20.26 | 20.08 | 175,100 |
Mar 12, 2024 | 20.68 | 20.68 | 20.19 | 20.43 | 20.25 | 179,100 |
Mar 11, 2024 | 21.13 | 21.27 | 20.77 | 20.83 | 20.64 | 141,800 |
Mar 08, 2024 | 20.75 | 21.41 | 20.50 | 21.18 | 20.99 | 468,800 |
Mar 07, 2024 | 20.37 | 20.55 | 20.04 | 20.35 | 20.17 | 291,300 |
Mar 06, 2024 | 20.49 | 20.68 | 20.24 | 20.47 | 20.29 | 152,800 |
Mar 05, 2024 | 20.40 | 21.05 | 20.25 | 20.30 | 20.12 | 408,400 |
Mar 04, 2024 | 20.80 | 20.90 | 20.18 | 20.60 | 20.42 | 266,400 |
Mar 01, 2024 | 20.16 | 20.87 | 19.86 | 20.84 | 20.65 | 422,200 |
Feb 29, 2024 | 19.98 | 20.53 | 19.92 | 20.12 | 19.94 | 393,800 |
Feb 28, 2024 | 19.50 | 20.04 | 19.50 | 19.54 | 19.37 | 382,700 |
Feb 27, 2024 | 20.00 | 20.10 | 19.62 | 19.77 | 19.59 | 338,100 |
Feb 26, 2024 | 20.05 | 20.18 | 19.52 | 19.66 | 19.48 | 331,800 |
Feb 23, 2024 | 20.17 | 20.50 | 20.00 | 20.24 | 20.06 | 139,800 |
Feb 22, 2024 | 20.61 | 20.82 | 20.24 | 20.28 | 20.10 | 247,000 |
Feb 21, 2024 | 20.81 | 21.11 | 20.73 | 20.74 | 20.56 | 324,100 |
Feb 20, 2024 | 20.90 | 21.25 | 20.81 | 20.96 | 20.77 | 228,700 |
Feb 16, 2024 | 21.01 | 21.47 | 20.74 | 21.24 | 21.05 | 286,000 |
Feb 15, 2024 | 20.55 | 21.67 | 20.55 | 21.51 | 21.32 | 832,900 |
Feb 14, 2024 | 19.90 | 20.45 | 19.48 | 20.16 | 19.98 | 554,900 |
Feb 13, 2024 | 19.97 | 20.20 | 19.17 | 19.61 | 19.44 | 490,800 |
Feb 12, 2024 | 20.75 | 21.25 | 20.65 | 20.83 | 20.64 | 282,000 |
Feb 09, 2024 | 20.71 | 20.73 | 20.35 | 20.58 | 20.40 | 302,000 |
Feb 08, 2024 | 20.21 | 20.80 | 20.09 | 20.60 | 20.42 | 207,300 |
Feb 07, 2024 | 20.53 | 20.53 | 20.09 | 20.22 | 20.04 | 383,300 |
Feb 06, 2024 | 20.43 | 20.72 | 20.32 | 20.46 | 20.28 | 355,400 |
Feb 05, 2024 | 20.25 | 20.89 | 20.10 | 20.51 | 20.33 | 399,300 |
Feb 02, 2024 | 20.66 | 20.86 | 20.18 | 20.68 | 20.50 | 391,900 |
Feb 01, 2024 | 19.99 | 20.98 | 19.91 | 20.97 | 20.78 | 415,600 |
Jan 31, 2024 | 20.49 | 20.70 | 19.76 | 19.86 | 19.68 | 359,800 |
Jan 30, 2024 | 20.70 | 20.81 | 20.31 | 20.41 | 20.23 | 203,200 |
Jan 29, 2024 | 20.53 | 20.98 | 20.30 | 20.97 | 20.78 | 263,700 |
Jan 26, 2024 | 20.75 | 21.08 | 20.52 | 20.52 | 20.34 | 221,600 |
Jan 25, 2024 | 20.99 | 21.13 | 20.46 | 20.55 | 20.37 | 204,400 |
Jan 24, 2024 | 21.66 | 21.66 | 20.38 | 20.49 | 20.31 | 224,300 |
Jan 23, 2024 | 22.17 | 22.26 | 20.92 | 21.21 | 21.02 | 314,900 |
Jan 22, 2024 | 20.45 | 21.43 | 20.44 | 21.10 | 20.91 | 347,400 |
Jan 19, 2024 | 19.62 | 20.36 | 19.35 | 20.27 | 20.09 | 361,000 |
Jan 18, 2024 | 20.05 | 20.05 | 19.24 | 19.51 | 19.34 | 318,100 |
Jan 17, 2024 | 20.97 | 20.99 | 19.61 | 19.91 | 19.73 | 473,000 |
Jan 16, 2024 | 21.69 | 21.96 | 21.45 | 21.53 | 21.34 | 342,200 |
Jan 12, 2024 | 22.28 | 22.42 | 21.84 | 22.05 | 21.85 | 247,500 |
Jan 11, 2024 | 22.42 | 22.42 | 21.56 | 21.79 | 21.60 | 447,000 |
Jan 10, 2024 | 22.60 | 22.83 | 22.34 | 22.41 | 22.21 | 353,600 |
Jan 09, 2024 | 22.81 | 22.81 | 22.42 | 22.70 | 22.50 | 474,900 |
Jan 08, 2024 | 22.70 | 23.20 | 22.70 | 23.14 | 22.93 | 368,800 |
Jan 05, 2024 | 22.77 | 23.21 | 22.54 | 22.82 | 22.62 | 217,300 |
Jan 04, 2024 | 23.45 | 23.50 | 22.93 | 23.10 | 22.89 | 277,600 |
Jan 03, 2024 | 23.32 | 23.46 | 22.57 | 23.02 | 22.81 | 332,300 |
Jan 02, 2024 | 23.40 | 24.03 | 23.30 | 23.70 | 23.49 | 289,900 |
Dec 29, 2023 | 23.61 | 23.74 | 23.14 | 23.40 | 23.19 | 468,800 |
Dec 28, 2023 | 23.00 | 23.73 | 23.00 | 23.73 | 23.52 | 499,400 |
Dec 28, 2023 | 0.177 Dividend | |||||
Dec 27, 2023 | 22.84 | 23.55 | 22.79 | 23.23 | 22.85 | 346,800 |
Dec 26, 2023 | 22.65 | 22.88 | 22.43 | 22.82 | 22.44 | 172,200 |
Dec 22, 2023 | 22.68 | 23.12 | 22.29 | 22.43 | 22.06 | 200,000 |
Dec 21, 2023 | 22.53 | 22.60 | 22.15 | 22.55 | 22.18 | 247,000 |
Dec 20, 2023 | 22.50 | 22.99 | 22.11 | 22.15 | 21.79 | 330,900 |
Dec 19, 2023 | 23.00 | 23.20 | 22.67 | 22.69 | 22.32 | 470,200 |
Dec 18, 2023 | 22.83 | 23.29 | 22.58 | 22.70 | 22.33 | 532,500 |
Dec 15, 2023 | 23.53 | 23.68 | 22.35 | 22.81 | 22.43 | 1,648,200 |
Dec 14, 2023 | 23.04 | 23.90 | 22.96 | 23.58 | 23.19 | 773,300 |
Dec 13, 2023 | 21.12 | 22.50 | 20.65 | 22.17 | 21.80 | 554,500 |
Dec 12, 2023 | 21.41 | 21.59 | 21.03 | 21.19 | 20.84 | 389,400 |
Dec 11, 2023 | 21.86 | 22.33 | 21.45 | 21.46 | 21.11 | 466,500 |
Dec 08, 2023 | 21.79 | 22.08 | 21.36 | 21.83 | 21.47 | 351,100 |
Dec 07, 2023 | 21.83 | 21.93 | 21.39 | 21.89 | 21.53 | 500,800 |
Dec 06, 2023 | 22.00 | 22.86 | 21.70 | 21.77 | 21.41 | 526,500 |
Dec 05, 2023 | 22.10 | 22.26 | 21.70 | 21.95 | 21.59 | 511,100 |
Dec 04, 2023 | 21.55 | 22.22 | 21.50 | 22.11 | 21.75 | 661,600 |
Dec 01, 2023 | 19.77 | 21.84 | 19.60 | 21.77 | 21.41 | 815,900 |
Nov 30, 2023 | 20.00 | 20.00 | 19.50 | 19.69 | 19.37 | 706,100 |
Nov 29, 2023 | 19.56 | 19.98 | 19.53 | 19.78 | 19.45 | 352,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |