Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 23.16 | 23.63 | 22.97 | 23.32 | 23.32 | 661,515 |
Apr 30, 2024 | 23.21 | 23.69 | 22.91 | 22.99 | 22.99 | 2,853,600 |
Apr 29, 2024 | 24.30 | 25.04 | 24.15 | 24.80 | 24.80 | 3,549,300 |
Apr 26, 2024 | 23.53 | 23.88 | 23.38 | 23.85 | 23.85 | 2,449,300 |
Apr 25, 2024 | 21.99 | 22.98 | 21.90 | 22.78 | 22.78 | 2,250,000 |
Apr 24, 2024 | 21.72 | 22.03 | 21.66 | 21.92 | 21.92 | 1,693,100 |
Apr 23, 2024 | 21.87 | 22.48 | 21.79 | 22.11 | 22.11 | 2,356,100 |
Apr 22, 2024 | 22.31 | 22.43 | 21.65 | 22.03 | 22.03 | 4,175,800 |
Apr 19, 2024 | 23.24 | 23.85 | 23.19 | 23.84 | 23.84 | 3,024,500 |
Apr 18, 2024 | 23.99 | 24.05 | 23.41 | 23.71 | 23.71 | 2,051,000 |
Apr 17, 2024 | 23.77 | 24.44 | 23.52 | 23.85 | 23.85 | 2,984,300 |
Apr 16, 2024 | 23.60 | 23.67 | 23.05 | 23.29 | 23.29 | 2,911,000 |
Apr 15, 2024 | 24.64 | 24.77 | 23.68 | 23.81 | 23.81 | 3,863,100 |
Apr 12, 2024 | 25.21 | 25.50 | 23.58 | 23.85 | 23.85 | 5,165,800 |
Apr 11, 2024 | 23.40 | 24.28 | 23.18 | 24.26 | 24.26 | 3,782,000 |
Apr 10, 2024 | 23.11 | 23.61 | 22.91 | 23.04 | 23.04 | 2,698,500 |
Apr 09, 2024 | 24.46 | 24.52 | 23.08 | 23.47 | 23.47 | 2,442,800 |
Apr 08, 2024 | 24.21 | 24.38 | 23.54 | 23.55 | 23.55 | 2,830,300 |
Apr 05, 2024 | 23.51 | 24.12 | 23.18 | 23.95 | 23.95 | 2,981,000 |
Apr 04, 2024 | 23.37 | 23.73 | 23.06 | 23.10 | 23.10 | 2,418,100 |
Apr 03, 2024 | 22.72 | 23.33 | 22.60 | 23.20 | 23.20 | 2,580,900 |
Apr 02, 2024 | 22.59 | 22.83 | 22.52 | 22.82 | 22.82 | 2,626,100 |
Apr 01, 2024 | 22.80 | 22.88 | 21.97 | 22.17 | 22.17 | 1,666,700 |
Mar 28, 2024 | 22.27 | 22.39 | 21.83 | 22.20 | 22.20 | 1,857,500 |
Mar 27, 2024 | 21.42 | 22.14 | 21.37 | 21.99 | 21.99 | 1,357,200 |
Mar 26, 2024 | 21.91 | 21.91 | 21.23 | 21.39 | 21.39 | 1,971,800 |
Mar 25, 2024 | 21.29 | 21.99 | 21.27 | 21.34 | 21.34 | 2,350,800 |
Mar 22, 2024 | 20.58 | 21.29 | 20.46 | 21.08 | 21.08 | 1,851,100 |
Mar 21, 2024 | 21.50 | 21.81 | 20.84 | 21.16 | 21.16 | 2,785,400 |
Mar 20, 2024 | 20.41 | 21.56 | 20.30 | 21.27 | 21.27 | 3,287,500 |
Mar 19, 2024 | 20.51 | 20.71 | 20.05 | 20.27 | 20.27 | 2,556,700 |
Mar 18, 2024 | 21.36 | 21.44 | 20.79 | 21.17 | 21.17 | 2,395,200 |
Mar 15, 2024 | 22.38 | 22.50 | 21.99 | 22.01 | 22.01 | 3,123,300 |
Mar 14, 2024 | 22.27 | 22.37 | 21.83 | 22.18 | 22.18 | 2,112,800 |
Mar 13, 2024 | 22.20 | 23.20 | 22.17 | 22.87 | 22.87 | 1,910,800 |
Mar 13, 2024 | 0.19 Dividend | |||||
Mar 12, 2024 | 21.95 | 22.27 | 21.72 | 22.17 | 21.98 | 2,273,100 |
Mar 11, 2024 | 22.22 | 23.08 | 22.22 | 22.85 | 22.65 | 2,263,900 |
Mar 08, 2024 | 22.28 | 22.43 | 21.88 | 22.36 | 22.17 | 2,619,900 |
Mar 07, 2024 | 22.19 | 22.42 | 21.95 | 22.13 | 21.94 | 2,247,500 |
Mar 06, 2024 | 21.57 | 22.03 | 21.25 | 21.97 | 21.78 | 3,218,500 |
Mar 05, 2024 | 22.00 | 22.03 | 21.43 | 21.63 | 21.44 | 4,680,000 |
Mar 04, 2024 | 20.45 | 21.12 | 20.23 | 21.11 | 20.93 | 3,366,300 |
Mar 01, 2024 | 18.87 | 19.54 | 18.69 | 19.50 | 19.33 | 2,106,200 |
Feb 29, 2024 | 18.71 | 18.90 | 18.37 | 18.61 | 18.45 | 2,168,000 |
Feb 28, 2024 | 18.30 | 18.42 | 17.95 | 18.01 | 17.86 | 1,451,300 |
Feb 27, 2024 | 18.66 | 18.79 | 18.29 | 18.30 | 18.14 | 1,953,100 |
Feb 26, 2024 | 18.48 | 18.65 | 18.21 | 18.52 | 18.36 | 2,555,500 |
Feb 23, 2024 | 18.22 | 18.46 | 17.63 | 18.33 | 18.17 | 4,367,800 |
Feb 22, 2024 | 17.51 | 17.60 | 17.01 | 17.02 | 16.87 | 1,984,500 |
Feb 21, 2024 | 17.67 | 17.71 | 17.38 | 17.71 | 17.56 | 1,298,600 |
Feb 20, 2024 | 18.33 | 18.33 | 17.67 | 17.76 | 17.61 | 2,359,100 |
Feb 16, 2024 | 17.01 | 17.52 | 16.93 | 17.33 | 17.18 | 1,536,400 |
Feb 15, 2024 | 16.93 | 17.39 | 16.82 | 17.03 | 16.88 | 1,901,900 |
Feb 14, 2024 | 16.67 | 16.72 | 16.49 | 16.68 | 16.54 | 2,040,600 |
Feb 13, 2024 | 17.04 | 17.16 | 16.77 | 16.86 | 16.72 | 1,663,800 |
Feb 12, 2024 | 17.21 | 17.82 | 17.18 | 17.68 | 17.53 | 1,235,600 |
Feb 09, 2024 | 17.72 | 17.86 | 17.38 | 17.38 | 17.23 | 1,363,400 |
Feb 08, 2024 | 17.71 | 17.88 | 17.67 | 17.85 | 17.70 | 942,300 |
Feb 07, 2024 | 17.98 | 18.08 | 17.82 | 17.84 | 17.69 | 1,193,400 |
Feb 06, 2024 | 17.88 | 18.06 | 17.81 | 17.98 | 17.83 | 869,600 |
Feb 05, 2024 | 17.64 | 17.86 | 17.57 | 17.73 | 17.58 | 814,600 |
Feb 02, 2024 | 18.28 | 18.40 | 17.85 | 18.05 | 17.90 | 2,120,800 |
Feb 01, 2024 | 18.10 | 18.86 | 18.03 | 18.70 | 18.54 | 2,919,400 |
Jan 31, 2024 | 17.89 | 18.16 | 17.46 | 17.62 | 17.47 | 1,618,100 |
Jan 30, 2024 | 18.06 | 18.15 | 17.61 | 17.75 | 17.60 | 1,182,300 |
Jan 29, 2024 | 17.81 | 17.85 | 17.54 | 17.83 | 17.68 | 1,154,400 |
Jan 26, 2024 | 17.66 | 17.83 | 17.46 | 17.49 | 17.34 | 1,048,200 |
Jan 25, 2024 | 17.45 | 17.52 | 17.25 | 17.52 | 17.37 | 1,197,400 |
Jan 24, 2024 | 17.95 | 17.95 | 17.11 | 17.13 | 16.98 | 3,417,900 |
Jan 23, 2024 | 16.61 | 16.87 | 16.42 | 16.85 | 16.71 | 2,387,900 |
Jan 22, 2024 | 15.91 | 16.27 | 15.80 | 16.14 | 16.00 | 1,104,400 |
Jan 19, 2024 | 16.18 | 16.32 | 16.04 | 16.23 | 16.09 | 1,509,800 |
Jan 18, 2024 | 16.38 | 16.43 | 16.10 | 16.30 | 16.16 | 1,283,000 |
Jan 17, 2024 | 16.22 | 16.32 | 15.95 | 16.23 | 16.09 | 1,708,300 |
Jan 16, 2024 | 17.19 | 17.21 | 16.46 | 16.49 | 16.35 | 3,108,600 |
Jan 12, 2024 | 17.53 | 17.89 | 17.34 | 17.47 | 17.32 | 2,000,700 |
Jan 11, 2024 | 17.09 | 17.18 | 16.72 | 16.85 | 16.71 | 1,207,800 |
Jan 10, 2024 | 17.08 | 17.15 | 16.93 | 17.05 | 16.90 | 1,339,200 |
Jan 09, 2024 | 17.42 | 17.44 | 17.13 | 17.18 | 17.03 | 1,290,600 |
Jan 08, 2024 | 17.32 | 17.59 | 17.22 | 17.50 | 17.35 | 1,073,600 |
Jan 05, 2024 | 17.49 | 17.95 | 17.43 | 17.68 | 17.53 | 1,597,800 |
Jan 04, 2024 | 17.86 | 17.90 | 17.54 | 17.74 | 17.59 | 1,425,800 |
Jan 03, 2024 | 17.67 | 18.10 | 17.61 | 17.90 | 17.75 | 1,715,300 |
Jan 02, 2024 | 18.77 | 18.81 | 18.24 | 18.24 | 18.08 | 1,337,100 |
Dec 29, 2023 | 18.78 | 18.97 | 18.58 | 18.69 | 18.53 | 1,296,600 |
Dec 28, 2023 | 19.41 | 19.41 | 18.79 | 18.80 | 18.64 | 1,410,700 |
Dec 27, 2023 | 19.51 | 19.73 | 19.41 | 19.48 | 19.31 | 1,262,000 |
Dec 26, 2023 | 19.00 | 19.08 | 18.84 | 19.03 | 18.87 | 804,800 |
Dec 22, 2023 | 19.45 | 19.64 | 18.90 | 18.96 | 18.80 | 1,561,500 |
Dec 21, 2023 | 18.96 | 19.34 | 18.77 | 18.88 | 18.72 | 1,953,900 |
Dec 20, 2023 | 18.85 | 18.93 | 18.31 | 18.34 | 18.18 | 4,018,000 |
Dec 19, 2023 | 18.16 | 19.18 | 18.15 | 18.83 | 18.67 | 2,776,600 |
Dec 18, 2023 | 17.83 | 17.92 | 17.60 | 17.83 | 17.68 | 1,828,000 |
Dec 15, 2023 | 17.96 | 18.20 | 17.60 | 17.96 | 17.81 | 3,563,900 |
Dec 14, 2023 | 18.70 | 18.94 | 17.66 | 18.04 | 17.89 | 3,993,300 |
Dec 13, 2023 | 16.08 | 17.57 | 16.06 | 17.54 | 17.39 | 3,176,600 |
Dec 12, 2023 | 16.70 | 17.00 | 16.61 | 16.86 | 16.72 | 2,002,300 |
Dec 11, 2023 | 16.72 | 17.10 | 16.60 | 17.03 | 16.88 | 2,237,500 |
Dec 08, 2023 | 17.02 | 17.58 | 17.02 | 17.37 | 17.22 | 2,457,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |