Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.19 | 21.63 | 21.19 | 21.49 | 21.49 | 290,400 |
Apr 25, 2024 | 21.17 | 21.44 | 20.79 | 21.37 | 21.37 | 290,000 |
Apr 24, 2024 | 21.53 | 22.59 | 21.13 | 21.50 | 21.50 | 470,900 |
Apr 23, 2024 | 20.93 | 22.06 | 20.93 | 21.91 | 21.91 | 298,400 |
Apr 22, 2024 | 20.73 | 21.08 | 20.71 | 20.84 | 20.84 | 257,800 |
Apr 19, 2024 | 19.84 | 20.78 | 19.81 | 20.76 | 20.76 | 267,600 |
Apr 18, 2024 | 19.81 | 20.23 | 19.81 | 19.95 | 19.95 | 300,500 |
Apr 17, 2024 | 20.14 | 20.28 | 19.79 | 19.81 | 19.81 | 198,400 |
Apr 16, 2024 | 19.96 | 20.09 | 19.52 | 19.94 | 19.94 | 320,700 |
Apr 15, 2024 | 20.28 | 20.76 | 19.95 | 19.99 | 19.99 | 318,600 |
Apr 12, 2024 | 20.09 | 20.36 | 20.05 | 20.30 | 20.30 | 357,700 |
Apr 11, 2024 | 20.72 | 20.96 | 20.00 | 20.35 | 20.35 | 431,000 |
Apr 10, 2024 | 21.15 | 21.15 | 20.21 | 20.46 | 20.46 | 485,600 |
Apr 09, 2024 | 21.80 | 22.07 | 21.74 | 21.80 | 21.80 | 405,600 |
Apr 08, 2024 | 21.41 | 21.81 | 21.26 | 21.77 | 21.77 | 329,300 |
Apr 05, 2024 | 21.30 | 21.51 | 21.15 | 21.21 | 21.21 | 432,100 |
Apr 04, 2024 | 21.94 | 21.95 | 21.38 | 21.48 | 21.48 | 409,700 |
Apr 03, 2024 | 21.87 | 22.20 | 21.40 | 21.55 | 21.55 | 357,300 |
Apr 02, 2024 | 22.00 | 22.17 | 21.79 | 22.02 | 22.02 | 184,700 |
Apr 01, 2024 | 23.24 | 23.37 | 22.22 | 22.27 | 22.27 | 185,700 |
Mar 28, 2024 | 22.69 | 23.24 | 22.68 | 23.18 | 23.18 | 409,600 |
Mar 27, 2024 | 21.85 | 22.79 | 21.85 | 22.73 | 22.73 | 311,300 |
Mar 26, 2024 | 22.26 | 22.36 | 21.78 | 21.79 | 21.79 | 194,300 |
Mar 25, 2024 | 22.02 | 22.31 | 22.02 | 22.17 | 22.17 | 167,300 |
Mar 22, 2024 | 22.30 | 22.30 | 21.70 | 21.92 | 21.92 | 202,200 |
Mar 21, 2024 | 22.20 | 22.45 | 21.87 | 22.17 | 22.17 | 408,900 |
Mar 20, 2024 | 20.72 | 22.17 | 20.66 | 21.92 | 21.92 | 292,700 |
Mar 19, 2024 | 20.56 | 21.14 | 20.56 | 20.88 | 20.88 | 390,800 |
Mar 18, 2024 | 21.06 | 21.06 | 20.60 | 20.60 | 20.60 | 328,500 |
Mar 15, 2024 | 20.62 | 21.27 | 20.62 | 20.94 | 20.94 | 2,019,200 |
Mar 14, 2024 | 21.54 | 21.54 | 20.49 | 20.68 | 20.68 | 507,800 |
Mar 13, 2024 | 22.06 | 22.34 | 21.51 | 21.66 | 21.66 | 336,600 |
Mar 12, 2024 | 22.16 | 22.23 | 21.77 | 22.12 | 22.12 | 366,800 |
Mar 11, 2024 | 22.10 | 22.40 | 21.89 | 22.16 | 22.16 | 404,200 |
Mar 08, 2024 | 22.62 | 23.03 | 22.30 | 22.39 | 22.39 | 332,100 |
Mar 07, 2024 | 22.74 | 22.89 | 22.05 | 22.25 | 22.25 | 241,600 |
Mar 06, 2024 | 22.31 | 22.73 | 21.81 | 22.38 | 22.38 | 276,400 |
Mar 05, 2024 | 21.21 | 22.54 | 21.15 | 22.34 | 22.34 | 286,800 |
Mar 04, 2024 | 21.81 | 22.10 | 21.34 | 21.36 | 21.36 | 195,200 |
Mar 01, 2024 | 21.73 | 21.91 | 21.23 | 21.77 | 21.77 | 267,400 |
Feb 29, 2024 | 21.95 | 22.11 | 21.67 | 21.98 | 21.98 | 260,200 |
Feb 28, 2024 | 21.23 | 21.47 | 21.15 | 21.40 | 21.40 | 271,200 |
Feb 27, 2024 | 21.74 | 22.16 | 21.34 | 21.46 | 21.46 | 240,200 |
Feb 26, 2024 | 22.04 | 22.24 | 21.43 | 21.43 | 21.43 | 464,900 |
Feb 23, 2024 | 21.95 | 22.29 | 21.64 | 22.11 | 22.11 | 652,100 |
Feb 22, 2024 | 21.84 | 22.00 | 21.61 | 21.90 | 21.90 | 444,600 |
Feb 21, 2024 | 22.12 | 22.24 | 21.82 | 21.91 | 21.91 | 297,600 |
Feb 20, 2024 | 22.44 | 22.79 | 22.11 | 22.11 | 22.11 | 223,900 |
Feb 16, 2024 | 22.77 | 23.03 | 22.45 | 22.68 | 22.68 | 189,600 |
Feb 15, 2024 | 22.25 | 23.30 | 21.98 | 23.09 | 23.09 | 544,800 |
Feb 14, 2024 | 22.27 | 22.42 | 21.84 | 22.04 | 22.04 | 312,000 |
Feb 13, 2024 | 22.44 | 22.56 | 21.55 | 22.00 | 22.00 | 310,100 |
Feb 13, 2024 | 0.34 Dividend | |||||
Feb 12, 2024 | 23.00 | 23.82 | 22.94 | 23.50 | 23.16 | 285,400 |
Feb 09, 2024 | 22.75 | 23.27 | 22.43 | 23.00 | 22.67 | 304,000 |
Feb 08, 2024 | 22.61 | 22.99 | 22.31 | 22.70 | 22.37 | 232,500 |
Feb 07, 2024 | 23.03 | 23.45 | 22.43 | 22.68 | 22.35 | 282,400 |
Feb 06, 2024 | 23.58 | 23.86 | 23.10 | 23.15 | 22.82 | 194,900 |
Feb 05, 2024 | 23.58 | 23.73 | 23.12 | 23.58 | 23.24 | 268,100 |
Feb 02, 2024 | 23.67 | 24.34 | 23.55 | 23.87 | 23.52 | 274,700 |
Feb 01, 2024 | 24.77 | 24.91 | 23.43 | 24.21 | 23.86 | 238,600 |
Jan 31, 2024 | 25.76 | 25.84 | 24.38 | 24.38 | 24.03 | 279,900 |
Jan 30, 2024 | 26.29 | 26.47 | 26.07 | 26.19 | 25.81 | 186,600 |
Jan 29, 2024 | 25.95 | 26.53 | 25.63 | 26.38 | 26.00 | 213,200 |
Jan 26, 2024 | 26.07 | 26.18 | 25.71 | 25.77 | 25.40 | 138,100 |
Jan 25, 2024 | 26.04 | 26.23 | 25.52 | 25.73 | 25.36 | 298,100 |
Jan 24, 2024 | 26.02 | 26.13 | 25.39 | 25.87 | 25.50 | 362,200 |
Jan 23, 2024 | 26.82 | 27.24 | 24.96 | 25.77 | 25.40 | 305,100 |
Jan 22, 2024 | 25.99 | 26.60 | 25.75 | 26.58 | 26.20 | 137,600 |
Jan 19, 2024 | 25.26 | 25.68 | 24.88 | 25.62 | 25.25 | 130,900 |
Jan 18, 2024 | 25.45 | 25.45 | 24.83 | 25.10 | 24.74 | 108,300 |
Jan 17, 2024 | 24.76 | 25.36 | 24.76 | 25.19 | 24.83 | 108,500 |
Jan 16, 2024 | 25.17 | 25.54 | 25.07 | 25.28 | 24.91 | 127,500 |
Jan 12, 2024 | 26.37 | 26.74 | 25.47 | 25.72 | 25.35 | 96,500 |
Jan 11, 2024 | 26.27 | 26.66 | 25.61 | 26.07 | 25.69 | 118,500 |
Jan 10, 2024 | 26.34 | 26.42 | 26.10 | 26.41 | 26.03 | 99,600 |
Jan 09, 2024 | 26.24 | 26.45 | 26.11 | 26.42 | 26.04 | 151,100 |
Jan 08, 2024 | 26.56 | 26.72 | 26.28 | 26.70 | 26.31 | 127,700 |
Jan 05, 2024 | 26.35 | 27.00 | 26.35 | 26.56 | 26.18 | 163,400 |
Jan 04, 2024 | 26.50 | 26.89 | 26.42 | 26.61 | 26.23 | 116,800 |
Jan 03, 2024 | 27.17 | 27.36 | 26.33 | 26.38 | 26.00 | 259,900 |
Jan 02, 2024 | 26.95 | 27.90 | 26.95 | 27.36 | 26.96 | 139,600 |
Dec 29, 2023 | 27.41 | 27.70 | 27.08 | 27.24 | 26.85 | 249,500 |
Dec 28, 2023 | 27.49 | 27.68 | 27.31 | 27.57 | 27.17 | 100,200 |
Dec 27, 2023 | 27.59 | 27.80 | 27.44 | 27.68 | 27.28 | 115,200 |
Dec 26, 2023 | 27.10 | 27.70 | 26.94 | 27.65 | 27.25 | 135,200 |
Dec 22, 2023 | 26.82 | 27.25 | 26.75 | 26.91 | 26.52 | 101,200 |
Dec 21, 2023 | 26.49 | 26.90 | 26.30 | 26.60 | 26.22 | 113,700 |
Dec 20, 2023 | 26.59 | 27.22 | 26.17 | 26.22 | 25.84 | 146,800 |
Dec 19, 2023 | 26.08 | 26.80 | 25.96 | 26.55 | 26.17 | 181,300 |
Dec 18, 2023 | 26.35 | 26.67 | 25.70 | 25.98 | 25.60 | 164,400 |
Dec 15, 2023 | 26.70 | 26.84 | 26.02 | 26.07 | 25.69 | 674,000 |
Dec 14, 2023 | 25.91 | 27.03 | 25.91 | 26.58 | 26.20 | 346,400 |
Dec 13, 2023 | 23.45 | 25.63 | 23.24 | 25.55 | 25.18 | 429,900 |
Dec 12, 2023 | 23.62 | 23.62 | 23.22 | 23.38 | 23.04 | 141,700 |
Dec 11, 2023 | 23.69 | 23.85 | 23.54 | 23.59 | 23.25 | 131,600 |
Dec 08, 2023 | 23.82 | 24.08 | 23.45 | 23.81 | 23.47 | 153,100 |
Dec 07, 2023 | 23.31 | 23.75 | 23.01 | 23.75 | 23.41 | 156,800 |
Dec 06, 2023 | 23.50 | 24.09 | 23.05 | 23.12 | 22.79 | 160,900 |
Dec 05, 2023 | 23.60 | 23.63 | 23.14 | 23.22 | 22.88 | 121,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |