Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 22.27 | 22.74 | 22.01 | 22.38 | 22.38 | 2,971,036 |
Apr 18, 2024 | 22.49 | 22.96 | 22.26 | 22.34 | 22.34 | 4,194,700 |
Apr 17, 2024 | 22.56 | 22.62 | 22.06 | 22.37 | 22.37 | 4,148,700 |
Apr 16, 2024 | 22.53 | 22.60 | 21.91 | 22.30 | 22.30 | 5,779,600 |
Apr 15, 2024 | 23.38 | 23.42 | 22.47 | 22.65 | 22.65 | 3,243,100 |
Apr 12, 2024 | 23.22 | 23.58 | 23.04 | 23.07 | 23.07 | 4,445,000 |
Apr 11, 2024 | 23.34 | 23.68 | 23.16 | 23.60 | 23.60 | 4,460,800 |
Apr 11, 2024 | 0.125 Dividend | |||||
Apr 10, 2024 | 23.95 | 24.13 | 23.41 | 23.51 | 23.39 | 5,675,100 |
Apr 09, 2024 | 25.25 | 25.50 | 24.04 | 24.40 | 24.27 | 6,716,900 |
Apr 08, 2024 | 24.65 | 24.83 | 24.38 | 24.42 | 24.29 | 4,313,900 |
Apr 05, 2024 | 24.46 | 24.64 | 24.34 | 24.50 | 24.37 | 3,059,000 |
Apr 04, 2024 | 25.29 | 25.34 | 24.11 | 24.37 | 24.24 | 5,316,400 |
Apr 03, 2024 | 25.76 | 25.95 | 24.98 | 25.10 | 24.97 | 4,180,800 |
Apr 02, 2024 | 25.75 | 25.79 | 25.08 | 25.66 | 25.52 | 4,744,300 |
Apr 01, 2024 | 25.86 | 26.25 | 25.82 | 26.20 | 26.06 | 5,068,900 |
Mar 28, 2024 | 25.32 | 25.95 | 25.21 | 25.79 | 25.65 | 4,365,900 |
Mar 27, 2024 | 24.94 | 25.36 | 24.65 | 25.14 | 25.01 | 3,286,100 |
Mar 26, 2024 | 24.52 | 25.03 | 24.46 | 24.75 | 24.62 | 4,221,000 |
Mar 25, 2024 | 25.50 | 25.56 | 24.33 | 24.48 | 24.35 | 5,683,000 |
Mar 22, 2024 | 25.69 | 25.97 | 25.28 | 25.43 | 25.29 | 3,811,400 |
Mar 21, 2024 | 25.00 | 25.89 | 25.00 | 25.88 | 25.74 | 7,010,700 |
Mar 20, 2024 | 23.48 | 24.94 | 23.48 | 24.84 | 24.71 | 5,933,100 |
Mar 19, 2024 | 23.28 | 23.72 | 23.19 | 23.66 | 23.53 | 3,577,300 |
Mar 18, 2024 | 23.10 | 23.67 | 22.83 | 23.53 | 23.40 | 4,103,600 |
Mar 15, 2024 | 23.01 | 23.37 | 22.67 | 23.16 | 23.04 | 7,576,400 |
Mar 14, 2024 | 23.29 | 23.38 | 22.74 | 23.08 | 22.96 | 3,688,500 |
Mar 13, 2024 | 22.36 | 23.31 | 22.35 | 23.21 | 23.09 | 4,949,000 |
Mar 12, 2024 | 22.45 | 22.50 | 21.86 | 22.36 | 22.24 | 4,779,700 |
Mar 11, 2024 | 22.07 | 22.69 | 21.86 | 22.52 | 22.40 | 5,848,200 |
Mar 08, 2024 | 23.40 | 23.50 | 21.96 | 22.29 | 22.17 | 7,141,000 |
Mar 07, 2024 | 26.12 | 26.44 | 22.93 | 23.00 | 22.88 | 17,409,600 |
Mar 06, 2024 | 24.44 | 24.44 | 23.39 | 23.45 | 23.33 | 11,123,400 |
Mar 05, 2024 | 24.09 | 24.40 | 23.68 | 24.22 | 24.09 | 4,658,600 |
Mar 04, 2024 | 24.13 | 24.45 | 24.02 | 24.12 | 23.99 | 3,569,300 |
Mar 01, 2024 | 23.61 | 24.21 | 23.45 | 24.14 | 24.01 | 3,565,700 |
Feb 29, 2024 | 23.78 | 23.90 | 23.41 | 23.75 | 23.62 | 4,716,900 |
Feb 28, 2024 | 23.57 | 23.69 | 23.16 | 23.53 | 23.40 | 4,460,200 |
Feb 27, 2024 | 24.08 | 24.47 | 23.91 | 23.92 | 23.79 | 5,003,000 |
Feb 26, 2024 | 23.84 | 23.89 | 23.25 | 23.80 | 23.67 | 4,905,900 |
Feb 23, 2024 | 22.86 | 23.46 | 22.75 | 23.32 | 23.20 | 2,426,000 |
Feb 22, 2024 | 22.66 | 23.17 | 22.66 | 22.97 | 22.85 | 3,555,600 |
Feb 21, 2024 | 21.88 | 22.49 | 21.71 | 22.45 | 22.33 | 3,191,700 |
Feb 20, 2024 | 22.01 | 22.21 | 21.81 | 21.90 | 21.78 | 3,801,300 |
Feb 16, 2024 | 22.22 | 22.49 | 21.88 | 22.23 | 22.11 | 2,891,900 |
Feb 15, 2024 | 22.37 | 22.57 | 22.10 | 22.46 | 22.34 | 3,241,500 |
Feb 14, 2024 | 22.32 | 22.41 | 21.63 | 22.24 | 22.12 | 3,192,200 |
Feb 13, 2024 | 21.72 | 22.27 | 21.52 | 22.04 | 21.92 | 3,826,300 |
Feb 12, 2024 | 22.55 | 23.03 | 22.43 | 22.49 | 22.37 | 4,241,300 |
Feb 09, 2024 | 21.51 | 22.50 | 21.51 | 22.48 | 22.36 | 5,465,100 |
Feb 08, 2024 | 20.99 | 21.64 | 20.96 | 21.62 | 21.51 | 2,559,000 |
Feb 07, 2024 | 20.84 | 20.97 | 20.56 | 20.89 | 20.78 | 2,592,900 |
Feb 06, 2024 | 20.42 | 20.97 | 20.19 | 20.89 | 20.78 | 3,877,400 |
Feb 05, 2024 | 20.41 | 20.60 | 20.07 | 20.53 | 20.42 | 3,124,800 |
Feb 02, 2024 | 20.51 | 20.91 | 20.41 | 20.77 | 20.66 | 4,117,400 |
Feb 01, 2024 | 19.99 | 20.32 | 19.73 | 20.26 | 20.15 | 2,927,700 |
Jan 31, 2024 | 20.17 | 20.43 | 19.78 | 19.82 | 19.71 | 2,911,400 |
Jan 30, 2024 | 20.33 | 20.36 | 20.01 | 20.21 | 20.10 | 3,507,200 |
Jan 29, 2024 | 20.59 | 20.69 | 20.32 | 20.50 | 20.39 | 2,025,100 |
Jan 26, 2024 | 20.36 | 20.71 | 20.16 | 20.67 | 20.56 | 2,882,700 |
Jan 25, 2024 | 20.25 | 20.47 | 20.17 | 20.27 | 20.16 | 4,290,200 |
Jan 24, 2024 | 20.22 | 20.36 | 20.01 | 20.08 | 19.97 | 2,697,500 |
Jan 23, 2024 | 20.60 | 20.66 | 20.01 | 20.08 | 19.97 | 3,595,100 |
Jan 22, 2024 | 20.28 | 20.44 | 20.05 | 20.33 | 20.22 | 5,159,800 |
Jan 19, 2024 | 20.31 | 20.37 | 19.72 | 20.22 | 20.11 | 3,786,900 |
Jan 18, 2024 | 20.74 | 20.85 | 19.85 | 20.26 | 20.15 | 3,492,100 |
Jan 17, 2024 | 20.30 | 20.71 | 20.02 | 20.61 | 20.50 | 5,102,100 |
Jan 16, 2024 | 20.73 | 20.80 | 20.35 | 20.55 | 20.44 | 5,263,300 |
Jan 12, 2024 | 21.61 | 21.68 | 20.73 | 20.89 | 20.78 | 3,623,700 |
Jan 11, 2024 | 21.47 | 21.54 | 20.93 | 21.45 | 21.34 | 3,352,300 |
Jan 10, 2024 | 21.40 | 21.66 | 21.25 | 21.48 | 21.37 | 3,126,100 |
Jan 09, 2024 | 21.03 | 21.50 | 20.79 | 21.27 | 21.16 | 4,694,000 |
Jan 08, 2024 | 21.02 | 21.66 | 20.75 | 21.06 | 20.95 | 9,619,500 |
Jan 05, 2024 | 20.46 | 20.66 | 19.83 | 19.84 | 19.73 | 5,531,700 |
Jan 04, 2024 | 20.42 | 20.76 | 20.02 | 20.43 | 20.32 | 4,461,700 |
Jan 04, 2024 | 0.125 Dividend | |||||
Jan 03, 2024 | 20.91 | 20.91 | 19.87 | 20.16 | 19.93 | 6,394,800 |
Jan 02, 2024 | 21.05 | 21.62 | 20.75 | 21.19 | 20.95 | 7,037,300 |
Dec 29, 2023 | 21.27 | 21.42 | 21.12 | 21.16 | 20.92 | 3,592,200 |
Dec 28, 2023 | 21.13 | 21.46 | 21.10 | 21.33 | 21.09 | 2,832,600 |
Dec 27, 2023 | 21.26 | 21.46 | 21.15 | 21.31 | 21.07 | 3,179,700 |
Dec 26, 2023 | 21.24 | 21.49 | 21.14 | 21.19 | 20.95 | 2,727,300 |
Dec 22, 2023 | 20.71 | 21.37 | 20.44 | 21.18 | 20.94 | 3,642,100 |
Dec 21, 2023 | 20.93 | 21.00 | 20.69 | 21.00 | 20.76 | 2,056,100 |
Dec 20, 2023 | 20.85 | 21.03 | 20.56 | 20.60 | 20.36 | 2,876,100 |
Dec 19, 2023 | 20.25 | 21.00 | 20.20 | 20.89 | 20.65 | 3,374,300 |
Dec 18, 2023 | 20.17 | 20.44 | 19.90 | 20.11 | 19.88 | 4,714,000 |
Dec 15, 2023 | 20.59 | 20.68 | 19.93 | 20.03 | 19.80 | 12,275,300 |
Dec 14, 2023 | 21.24 | 21.36 | 20.46 | 20.61 | 20.37 | 6,123,900 |
Dec 13, 2023 | 20.60 | 20.83 | 20.11 | 20.79 | 20.55 | 4,797,400 |
Dec 12, 2023 | 20.54 | 20.81 | 20.31 | 20.62 | 20.38 | 2,382,400 |
Dec 11, 2023 | 20.41 | 20.77 | 20.27 | 20.76 | 20.52 | 3,563,600 |
Dec 08, 2023 | 20.08 | 20.34 | 19.85 | 20.17 | 19.94 | 3,801,000 |
Dec 07, 2023 | 19.81 | 20.26 | 19.73 | 20.16 | 19.93 | 3,278,100 |
Dec 06, 2023 | 19.48 | 20.09 | 19.37 | 19.95 | 19.72 | 6,668,800 |
Dec 05, 2023 | 19.47 | 19.50 | 19.06 | 19.36 | 19.14 | 3,534,500 |
Dec 04, 2023 | 19.64 | 19.86 | 19.25 | 19.63 | 19.40 | 4,772,800 |
Dec 01, 2023 | 19.00 | 19.60 | 18.86 | 19.51 | 19.29 | 4,110,600 |
Nov 30, 2023 | 19.20 | 19.31 | 18.62 | 19.03 | 18.81 | 5,797,700 |
Nov 29, 2023 | 18.28 | 19.18 | 18.27 | 19.10 | 18.88 | 8,078,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |