Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 19.90 | 19.90 | 19.51 | 19.77 | 19.77 | 679,700 |
Apr 17, 2024 | 20.08 | 20.08 | 19.56 | 19.62 | 19.62 | 424,800 |
Apr 16, 2024 | 20.44 | 20.55 | 20.07 | 20.07 | 20.07 | 449,300 |
Apr 15, 2024 | 20.82 | 20.97 | 20.73 | 20.85 | 20.85 | 331,700 |
Apr 12, 2024 | 20.98 | 20.98 | 20.73 | 20.75 | 20.75 | 258,200 |
Apr 11, 2024 | 21.19 | 21.19 | 20.98 | 21.03 | 21.03 | 282,800 |
Apr 10, 2024 | 21.29 | 21.37 | 21.00 | 21.09 | 21.09 | 226,300 |
Apr 09, 2024 | 21.33 | 21.52 | 21.33 | 21.47 | 21.47 | 233,400 |
Apr 08, 2024 | 21.25 | 21.54 | 21.21 | 21.31 | 21.31 | 226,100 |
Apr 05, 2024 | 21.34 | 21.44 | 21.19 | 21.20 | 21.20 | 246,200 |
Apr 04, 2024 | 21.56 | 21.64 | 21.30 | 21.36 | 21.36 | 319,400 |
Apr 03, 2024 | 21.64 | 21.64 | 21.37 | 21.38 | 21.38 | 310,400 |
Apr 02, 2024 | 21.88 | 21.91 | 21.59 | 21.68 | 21.68 | 330,000 |
Apr 01, 2024 | 22.38 | 22.38 | 21.84 | 21.89 | 21.89 | 311,000 |
Mar 28, 2024 | 22.09 | 22.26 | 22.04 | 22.26 | 22.26 | 344,900 |
Mar 27, 2024 | 22.33 | 22.46 | 22.12 | 22.27 | 22.27 | 427,200 |
Mar 26, 2024 | 23.16 | 23.16 | 22.70 | 22.76 | 22.76 | 338,100 |
Mar 25, 2024 | 23.73 | 23.80 | 23.40 | 23.53 | 23.53 | 311,600 |
Mar 22, 2024 | 24.63 | 24.63 | 24.43 | 24.44 | 24.44 | 135,200 |
Mar 21, 2024 | 24.70 | 24.87 | 24.62 | 24.67 | 24.67 | 253,100 |
Mar 20, 2024 | 25.09 | 25.20 | 24.91 | 25.10 | 25.10 | 186,500 |
Mar 19, 2024 | 25.00 | 25.10 | 24.97 | 25.07 | 25.07 | 88,600 |
Mar 18, 2024 | 25.13 | 25.13 | 25.00 | 25.05 | 25.05 | 100,200 |
Mar 15, 2024 | 25.22 | 25.27 | 25.11 | 25.27 | 25.27 | 137,800 |
Mar 14, 2024 | 25.23 | 25.40 | 25.12 | 25.24 | 25.24 | 141,300 |
Mar 13, 2024 | 25.06 | 25.17 | 25.03 | 25.10 | 25.10 | 99,100 |
Mar 12, 2024 | 25.13 | 25.13 | 24.89 | 24.97 | 24.97 | 122,600 |
Mar 11, 2024 | 24.99 | 25.08 | 24.95 | 25.05 | 25.05 | 114,200 |
Mar 08, 2024 | 24.88 | 25.01 | 24.85 | 24.85 | 24.85 | 138,900 |
Mar 07, 2024 | 25.01 | 25.07 | 24.90 | 24.94 | 24.94 | 197,100 |
Mar 06, 2024 | 25.00 | 25.00 | 24.70 | 24.73 | 24.73 | 157,300 |
Mar 05, 2024 | 24.54 | 24.68 | 24.25 | 24.46 | 24.46 | 252,400 |
Mar 04, 2024 | 25.29 | 25.29 | 24.92 | 25.04 | 25.04 | 231,800 |
Mar 01, 2024 | 25.17 | 25.31 | 24.94 | 25.27 | 25.27 | 385,600 |
Feb 29, 2024 | 25.65 | 25.65 | 25.41 | 25.58 | 25.58 | 199,600 |
Feb 28, 2024 | 25.71 | 25.76 | 25.40 | 25.58 | 25.58 | 275,800 |
Feb 27, 2024 | 25.75 | 25.75 | 25.56 | 25.66 | 25.66 | 240,200 |
Feb 26, 2024 | 26.37 | 26.37 | 26.15 | 26.24 | 26.24 | 179,000 |
Feb 23, 2024 | 26.30 | 26.41 | 26.19 | 26.41 | 26.41 | 134,800 |
Feb 22, 2024 | 26.26 | 26.45 | 26.16 | 26.20 | 26.20 | 147,900 |
Feb 21, 2024 | 26.66 | 26.66 | 26.46 | 26.56 | 26.56 | 159,300 |
Feb 20, 2024 | 26.62 | 26.85 | 26.62 | 26.76 | 26.76 | 174,600 |
Feb 16, 2024 | 26.55 | 26.67 | 26.41 | 26.61 | 26.61 | 183,400 |
Feb 15, 2024 | 25.69 | 26.05 | 25.69 | 26.05 | 26.05 | 139,300 |
Feb 14, 2024 | 25.48 | 25.75 | 25.48 | 25.70 | 25.70 | 190,200 |
Feb 13, 2024 | 25.51 | 25.52 | 25.22 | 25.33 | 25.33 | 96,600 |
Feb 12, 2024 | 25.50 | 25.79 | 25.46 | 25.79 | 25.79 | 132,300 |
Feb 09, 2024 | 25.41 | 25.50 | 25.37 | 25.50 | 25.50 | 158,500 |
Feb 08, 2024 | 25.51 | 25.51 | 25.31 | 25.33 | 25.33 | 96,900 |
Feb 07, 2024 | 25.37 | 25.65 | 25.37 | 25.51 | 25.51 | 121,200 |
Feb 06, 2024 | 25.28 | 25.39 | 25.17 | 25.39 | 25.39 | 130,200 |
Feb 05, 2024 | 25.17 | 25.26 | 25.07 | 25.13 | 25.13 | 165,400 |
Feb 02, 2024 | 25.64 | 25.64 | 25.15 | 25.29 | 25.29 | 199,300 |
Feb 01, 2024 | 25.63 | 25.88 | 25.42 | 25.82 | 25.82 | 213,500 |
Jan 31, 2024 | 25.38 | 25.38 | 25.14 | 25.16 | 25.16 | 148,400 |
Jan 30, 2024 | 25.48 | 25.57 | 25.25 | 25.33 | 25.33 | 128,100 |
Jan 29, 2024 | 25.58 | 25.58 | 25.33 | 25.55 | 25.55 | 207,000 |
Jan 26, 2024 | 25.28 | 25.51 | 25.28 | 25.47 | 25.47 | 156,800 |
Jan 25, 2024 | 25.35 | 25.35 | 25.01 | 25.11 | 25.11 | 181,200 |
Jan 24, 2024 | 25.42 | 25.72 | 25.04 | 25.30 | 25.30 | 330,900 |
Jan 23, 2024 | 25.26 | 25.63 | 25.18 | 25.55 | 25.55 | 331,700 |
Jan 22, 2024 | 25.44 | 25.59 | 25.41 | 25.53 | 25.53 | 148,300 |
Jan 19, 2024 | 25.39 | 25.49 | 25.26 | 25.38 | 25.38 | 233,200 |
Jan 18, 2024 | 25.45 | 25.66 | 25.27 | 25.50 | 25.50 | 173,600 |
Jan 17, 2024 | 25.64 | 25.67 | 25.45 | 25.59 | 25.59 | 178,900 |
Jan 16, 2024 | 25.69 | 25.83 | 25.63 | 25.80 | 25.80 | 140,400 |
Jan 12, 2024 | 25.76 | 25.96 | 25.76 | 25.93 | 25.93 | 114,400 |
Jan 11, 2024 | 25.69 | 25.74 | 25.52 | 25.67 | 25.67 | 204,300 |
Jan 10, 2024 | 25.50 | 25.69 | 25.50 | 25.67 | 25.67 | 210,000 |
Jan 09, 2024 | 25.34 | 25.34 | 25.13 | 25.18 | 25.18 | 211,800 |
Jan 08, 2024 | 25.20 | 25.32 | 25.06 | 25.19 | 25.19 | 157,700 |
Jan 05, 2024 | 25.40 | 25.48 | 25.24 | 25.32 | 25.32 | 263,200 |
Jan 04, 2024 | 25.59 | 25.60 | 25.47 | 25.47 | 25.47 | 137,200 |
Jan 03, 2024 | 25.75 | 25.77 | 25.53 | 25.62 | 25.62 | 196,300 |
Jan 02, 2024 | 25.83 | 25.96 | 25.61 | 25.90 | 25.90 | 220,700 |
Dec 29, 2023 | 25.70 | 25.80 | 25.70 | 25.76 | 25.76 | 143,500 |
Dec 28, 2023 | 25.90 | 26.01 | 25.81 | 25.81 | 25.81 | 288,000 |
Dec 27, 2023 | 25.78 | 25.87 | 25.68 | 25.82 | 25.82 | 132,800 |
Dec 26, 2023 | 25.92 | 25.97 | 25.85 | 25.89 | 25.89 | 97,600 |
Dec 22, 2023 | 25.76 | 25.92 | 25.75 | 25.86 | 25.86 | 207,100 |
Dec 21, 2023 | 25.56 | 25.71 | 25.48 | 25.70 | 25.70 | 222,800 |
Dec 20, 2023 | 25.38 | 25.64 | 25.28 | 25.40 | 25.40 | 133,000 |
Dec 19, 2023 | 25.70 | 25.70 | 25.50 | 25.53 | 25.53 | 126,800 |
Dec 18, 2023 | 25.50 | 25.73 | 25.46 | 25.63 | 25.63 | 255,500 |
Dec 15, 2023 | 25.64 | 25.64 | 25.36 | 25.53 | 25.53 | 266,500 |
Dec 14, 2023 | 25.39 | 25.67 | 25.39 | 25.58 | 25.58 | 201,200 |
Dec 13, 2023 | 25.01 | 25.33 | 24.85 | 25.33 | 25.33 | 227,100 |
Dec 12, 2023 | 25.21 | 25.21 | 25.00 | 25.04 | 25.04 | 161,700 |
Dec 11, 2023 | 25.28 | 25.31 | 25.13 | 25.23 | 25.23 | 305,600 |
Dec 08, 2023 | 25.22 | 25.23 | 25.10 | 25.16 | 25.16 | 210,200 |
Dec 07, 2023 | 25.37 | 25.47 | 25.02 | 25.13 | 25.13 | 215,800 |
Dec 06, 2023 | 25.30 | 25.30 | 25.11 | 25.13 | 25.13 | 204,100 |
Dec 05, 2023 | 24.85 | 25.00 | 24.85 | 24.95 | 24.95 | 220,800 |
Dec 04, 2023 | 24.65 | 24.86 | 24.59 | 24.76 | 24.76 | 281,800 |
Dec 01, 2023 | 24.83 | 25.12 | 24.75 | 25.05 | 25.05 | 410,900 |
Nov 30, 2023 | 24.37 | 24.71 | 24.37 | 24.70 | 24.70 | 390,600 |
Nov 29, 2023 | 24.20 | 24.31 | 24.18 | 24.20 | 24.20 | 326,800 |
Nov 28, 2023 | 24.32 | 24.51 | 24.30 | 24.45 | 24.45 | 492,500 |
Nov 27, 2023 | 23.71 | 23.93 | 23.64 | 23.93 | 23.93 | 360,800 |
Nov 24, 2023 | 23.34 | 23.50 | 23.33 | 23.43 | 23.43 | 137,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |