Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.94 | 21.66 | 20.91 | 21.59 | 21.59 | 5,546,494 |
May 02, 2024 | 20.21 | 20.85 | 19.95 | 20.79 | 20.79 | 7,040,700 |
May 01, 2024 | 20.34 | 20.52 | 19.81 | 19.83 | 19.83 | 8,462,700 |
Apr 30, 2024 | 21.09 | 21.41 | 20.44 | 20.52 | 20.52 | 7,822,800 |
Apr 29, 2024 | 21.15 | 21.52 | 20.93 | 21.25 | 21.25 | 9,583,200 |
Apr 26, 2024 | 20.19 | 21.36 | 20.06 | 21.35 | 21.35 | 8,786,200 |
Apr 25, 2024 | 20.00 | 20.33 | 19.65 | 20.22 | 20.22 | 5,921,000 |
Apr 24, 2024 | 20.97 | 21.13 | 20.03 | 20.11 | 20.11 | 7,274,100 |
Apr 23, 2024 | 20.91 | 21.23 | 20.67 | 20.91 | 20.91 | 5,767,400 |
Apr 22, 2024 | 21.09 | 21.23 | 20.47 | 20.75 | 20.75 | 5,771,200 |
Apr 19, 2024 | 20.95 | 21.06 | 20.56 | 20.76 | 20.76 | 5,390,800 |
Apr 18, 2024 | 21.28 | 21.70 | 20.91 | 21.03 | 21.03 | 5,648,300 |
Apr 17, 2024 | 21.22 | 21.44 | 20.68 | 21.20 | 21.20 | 6,729,200 |
Apr 16, 2024 | 21.59 | 21.62 | 20.34 | 20.98 | 20.98 | 11,709,300 |
Apr 15, 2024 | 22.84 | 22.88 | 21.76 | 21.88 | 21.88 | 7,613,100 |
Apr 12, 2024 | 23.13 | 23.39 | 22.37 | 22.50 | 22.50 | 7,021,000 |
Apr 11, 2024 | 22.83 | 23.73 | 22.67 | 23.39 | 23.39 | 7,511,800 |
Apr 10, 2024 | 22.83 | 23.32 | 22.65 | 23.13 | 23.13 | 8,080,500 |
Apr 09, 2024 | 23.58 | 23.78 | 23.07 | 23.14 | 23.14 | 7,383,000 |
Apr 09, 2024 | 0.15 Dividend | |||||
Apr 08, 2024 | 24.31 | 24.47 | 23.47 | 23.48 | 23.33 | 6,736,900 |
Apr 05, 2024 | 24.66 | 24.94 | 24.15 | 24.25 | 24.10 | 6,915,000 |
Apr 04, 2024 | 26.11 | 26.20 | 24.66 | 24.69 | 24.53 | 7,896,000 |
Apr 03, 2024 | 26.47 | 26.59 | 25.86 | 25.88 | 25.71 | 8,815,200 |
Apr 02, 2024 | 26.71 | 26.76 | 26.04 | 26.61 | 26.44 | 7,434,400 |
Apr 01, 2024 | 27.45 | 27.86 | 27.23 | 27.25 | 27.08 | 6,340,800 |
Mar 28, 2024 | 27.26 | 27.77 | 27.22 | 27.55 | 27.37 | 5,557,200 |
Mar 27, 2024 | 27.81 | 27.81 | 27.12 | 27.29 | 27.12 | 7,485,200 |
Mar 26, 2024 | 28.26 | 28.34 | 27.63 | 27.72 | 27.54 | 8,087,300 |
Mar 25, 2024 | 28.15 | 28.37 | 27.58 | 27.91 | 27.73 | 9,695,600 |
Mar 22, 2024 | 28.38 | 28.55 | 27.76 | 28.08 | 27.90 | 8,843,400 |
Mar 21, 2024 | 27.16 | 28.59 | 26.98 | 28.48 | 28.30 | 12,952,400 |
Mar 20, 2024 | 25.32 | 27.01 | 25.23 | 26.99 | 26.82 | 11,091,800 |
Mar 19, 2024 | 24.40 | 25.43 | 24.10 | 25.40 | 25.24 | 10,936,400 |
Mar 18, 2024 | 23.70 | 24.80 | 23.60 | 24.69 | 24.53 | 13,198,500 |
Mar 15, 2024 | 22.90 | 23.88 | 22.90 | 23.59 | 23.44 | 15,416,900 |
Mar 14, 2024 | 22.92 | 23.01 | 22.27 | 23.00 | 22.85 | 9,549,200 |
Mar 13, 2024 | 22.91 | 23.30 | 22.62 | 22.92 | 22.77 | 10,890,800 |
Mar 12, 2024 | 21.79 | 23.11 | 21.62 | 22.71 | 22.56 | 14,223,100 |
Mar 11, 2024 | 20.77 | 21.95 | 20.47 | 21.64 | 21.50 | 15,944,600 |
Mar 08, 2024 | 21.01 | 21.01 | 19.48 | 20.92 | 20.79 | 30,941,600 |
Mar 07, 2024 | 19.39 | 19.85 | 19.02 | 19.33 | 19.21 | 21,237,500 |
Mar 06, 2024 | 20.24 | 20.34 | 18.99 | 19.06 | 18.94 | 9,418,800 |
Mar 05, 2024 | 19.03 | 20.17 | 18.95 | 20.00 | 19.87 | 9,857,300 |
Mar 04, 2024 | 19.17 | 19.49 | 19.06 | 19.22 | 19.10 | 7,292,800 |
Mar 01, 2024 | 19.00 | 19.41 | 18.78 | 19.06 | 18.94 | 5,182,500 |
Feb 29, 2024 | 19.45 | 19.47 | 18.72 | 18.94 | 18.82 | 5,934,200 |
Feb 28, 2024 | 19.46 | 19.46 | 19.11 | 19.24 | 19.12 | 4,088,100 |
Feb 27, 2024 | 19.55 | 19.78 | 19.31 | 19.70 | 19.57 | 5,248,700 |
Feb 26, 2024 | 20.09 | 20.15 | 19.16 | 19.36 | 19.24 | 5,791,500 |
Feb 23, 2024 | 19.14 | 19.59 | 18.84 | 19.45 | 19.33 | 4,038,100 |
Feb 22, 2024 | 19.36 | 19.54 | 19.07 | 19.09 | 18.97 | 4,213,100 |
Feb 21, 2024 | 18.85 | 19.19 | 18.77 | 19.14 | 19.02 | 5,385,100 |
Feb 20, 2024 | 19.47 | 19.50 | 18.98 | 19.04 | 18.92 | 6,460,000 |
Feb 16, 2024 | 19.80 | 20.20 | 19.53 | 19.76 | 19.63 | 3,890,800 |
Feb 15, 2024 | 20.28 | 20.43 | 19.88 | 20.04 | 19.91 | 3,842,800 |
Feb 14, 2024 | 20.05 | 20.28 | 19.68 | 20.12 | 19.99 | 3,896,500 |
Feb 13, 2024 | 19.75 | 20.01 | 19.36 | 19.77 | 19.64 | 5,475,200 |
Feb 12, 2024 | 20.25 | 21.27 | 20.13 | 20.56 | 20.43 | 7,525,600 |
Feb 09, 2024 | 19.99 | 20.27 | 19.72 | 20.06 | 19.93 | 6,291,200 |
Feb 08, 2024 | 19.95 | 20.46 | 19.84 | 20.04 | 19.91 | 7,184,500 |
Feb 07, 2024 | 19.79 | 19.93 | 19.46 | 19.87 | 19.74 | 3,570,600 |
Feb 06, 2024 | 19.87 | 20.06 | 19.60 | 19.78 | 19.65 | 4,209,400 |
Feb 05, 2024 | 19.46 | 20.07 | 19.28 | 19.97 | 19.84 | 6,270,800 |
Feb 02, 2024 | 19.15 | 19.89 | 19.03 | 19.81 | 19.68 | 5,242,800 |
Feb 01, 2024 | 18.84 | 19.46 | 18.76 | 19.34 | 19.22 | 4,721,400 |
Jan 31, 2024 | 19.25 | 19.30 | 18.61 | 18.69 | 18.57 | 5,289,200 |
Jan 30, 2024 | 19.38 | 19.52 | 19.19 | 19.35 | 19.23 | 3,973,700 |
Jan 29, 2024 | 19.68 | 19.70 | 19.18 | 19.41 | 19.29 | 3,863,700 |
Jan 26, 2024 | 19.57 | 19.91 | 19.31 | 19.74 | 19.61 | 4,009,800 |
Jan 25, 2024 | 19.18 | 19.73 | 19.12 | 19.51 | 19.39 | 5,957,500 |
Jan 24, 2024 | 19.23 | 19.33 | 18.90 | 18.97 | 18.85 | 3,520,400 |
Jan 23, 2024 | 19.17 | 19.35 | 18.80 | 18.97 | 18.85 | 5,416,400 |
Jan 22, 2024 | 18.96 | 19.31 | 18.73 | 18.97 | 18.85 | 4,812,200 |
Jan 19, 2024 | 18.51 | 19.12 | 18.39 | 18.94 | 18.82 | 7,339,300 |
Jan 18, 2024 | 19.63 | 19.73 | 18.34 | 18.53 | 18.41 | 13,336,300 |
Jan 17, 2024 | 19.59 | 19.80 | 19.41 | 19.41 | 19.29 | 6,429,700 |
Jan 16, 2024 | 20.00 | 20.03 | 19.63 | 19.83 | 19.70 | 5,894,700 |
Jan 12, 2024 | 21.14 | 21.15 | 20.23 | 20.24 | 20.11 | 5,277,200 |
Jan 11, 2024 | 21.14 | 21.30 | 20.64 | 20.96 | 20.83 | 4,041,700 |
Jan 10, 2024 | 21.22 | 21.62 | 21.16 | 21.29 | 21.15 | 4,804,800 |
Jan 09, 2024 | 21.60 | 21.91 | 21.30 | 21.31 | 21.17 | 5,140,400 |
Jan 08, 2024 | 20.82 | 21.86 | 20.82 | 21.66 | 21.52 | 6,948,200 |
Jan 05, 2024 | 19.96 | 21.09 | 19.95 | 20.79 | 20.66 | 7,568,200 |
Jan 04, 2024 | 20.34 | 20.41 | 19.97 | 20.12 | 19.99 | 5,918,400 |
Jan 03, 2024 | 20.51 | 20.57 | 19.98 | 20.25 | 20.12 | 8,257,300 |
Jan 02, 2024 | 20.58 | 20.89 | 19.92 | 20.89 | 20.76 | 6,915,700 |
Jan 02, 2024 | 0.15 Dividend | |||||
Dec 29, 2023 | 21.00 | 21.22 | 20.84 | 20.91 | 20.63 | 5,393,400 |
Dec 28, 2023 | 21.19 | 21.23 | 20.95 | 21.10 | 20.81 | 3,495,600 |
Dec 27, 2023 | 21.50 | 21.54 | 21.16 | 21.28 | 20.99 | 4,063,300 |
Dec 26, 2023 | 21.85 | 22.05 | 21.36 | 21.44 | 21.15 | 6,248,400 |
Dec 22, 2023 | 21.03 | 21.47 | 20.99 | 21.17 | 20.88 | 3,845,600 |
Dec 21, 2023 | 21.03 | 21.35 | 20.95 | 21.25 | 20.96 | 4,702,200 |
Dec 20, 2023 | 21.45 | 21.53 | 20.68 | 20.68 | 20.40 | 7,310,400 |
Dec 19, 2023 | 21.10 | 21.77 | 21.00 | 21.60 | 21.31 | 8,202,800 |
Dec 18, 2023 | 21.45 | 21.56 | 20.83 | 20.97 | 20.69 | 7,526,100 |
Dec 15, 2023 | 21.30 | 21.74 | 20.95 | 21.31 | 21.02 | 13,027,800 |
Dec 14, 2023 | 21.56 | 21.73 | 20.94 | 21.30 | 21.01 | 12,213,200 |
Dec 13, 2023 | 21.37 | 21.53 | 20.58 | 21.23 | 20.94 | 13,710,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |