Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.15 | 20.37 | 20.00 | 20.17 | 20.17 | 2,983,957 |
May 02, 2024 | 19.79 | 19.91 | 19.47 | 19.75 | 19.75 | 1,979,900 |
May 01, 2024 | 18.97 | 19.90 | 18.91 | 19.53 | 19.53 | 3,074,600 |
Apr 30, 2024 | 18.79 | 19.06 | 18.65 | 18.81 | 18.81 | 2,592,500 |
Apr 29, 2024 | 19.28 | 19.33 | 18.88 | 18.97 | 18.97 | 4,151,100 |
Apr 26, 2024 | 19.79 | 20.31 | 19.08 | 19.12 | 19.12 | 3,715,900 |
Apr 25, 2024 | 19.15 | 19.18 | 18.77 | 19.01 | 19.01 | 3,475,000 |
Apr 24, 2024 | 18.97 | 19.31 | 18.87 | 19.21 | 19.21 | 1,906,400 |
Apr 23, 2024 | 18.71 | 19.18 | 18.63 | 19.08 | 19.08 | 2,086,200 |
Apr 22, 2024 | 18.31 | 18.86 | 18.22 | 18.79 | 18.79 | 2,549,200 |
Apr 19, 2024 | 17.61 | 18.32 | 17.61 | 18.31 | 18.31 | 2,115,300 |
Apr 18, 2024 | 17.49 | 17.91 | 17.46 | 17.74 | 17.74 | 1,577,100 |
Apr 17, 2024 | 17.58 | 17.71 | 17.43 | 17.49 | 17.49 | 1,406,800 |
Apr 16, 2024 | 17.43 | 17.48 | 17.08 | 17.35 | 17.35 | 2,632,700 |
Apr 15, 2024 | 17.71 | 18.01 | 17.37 | 17.58 | 17.58 | 2,361,700 |
Apr 12, 2024 | 17.72 | 17.99 | 17.61 | 17.65 | 17.65 | 2,794,300 |
Apr 11, 2024 | 18.17 | 18.21 | 17.77 | 17.92 | 17.92 | 1,747,600 |
Apr 10, 2024 | 18.55 | 18.56 | 17.91 | 18.05 | 18.05 | 2,565,700 |
Apr 09, 2024 | 18.83 | 19.10 | 18.75 | 19.10 | 19.10 | 1,450,600 |
Apr 08, 2024 | 18.55 | 19.00 | 18.40 | 18.85 | 18.85 | 1,347,200 |
Apr 05, 2024 | 18.21 | 18.41 | 18.15 | 18.36 | 18.36 | 2,048,300 |
Apr 04, 2024 | 18.75 | 19.03 | 18.29 | 18.39 | 18.39 | 2,016,900 |
Apr 03, 2024 | 18.48 | 18.67 | 18.40 | 18.54 | 18.54 | 2,663,100 |
Apr 02, 2024 | 18.73 | 18.77 | 18.51 | 18.52 | 18.52 | 1,790,000 |
Apr 01, 2024 | 19.35 | 19.35 | 18.76 | 18.87 | 18.87 | 2,359,200 |
Mar 28, 2024 | 19.06 | 19.47 | 18.99 | 19.35 | 19.35 | 2,832,400 |
Mar 27, 2024 | 18.42 | 19.10 | 18.42 | 19.10 | 19.10 | 2,851,500 |
Mar 26, 2024 | 18.69 | 18.72 | 18.31 | 18.37 | 18.37 | 1,723,100 |
Mar 25, 2024 | 18.33 | 18.65 | 18.33 | 18.55 | 18.55 | 1,490,500 |
Mar 22, 2024 | 18.65 | 18.77 | 18.16 | 18.28 | 18.28 | 2,214,800 |
Mar 21, 2024 | 18.86 | 19.20 | 18.64 | 18.68 | 18.68 | 2,522,800 |
Mar 20, 2024 | 17.84 | 18.99 | 17.75 | 18.80 | 18.80 | 2,781,000 |
Mar 19, 2024 | 17.89 | 18.13 | 17.85 | 17.93 | 17.93 | 4,625,400 |
Mar 18, 2024 | 18.32 | 18.33 | 17.95 | 18.01 | 18.01 | 3,708,000 |
Mar 15, 2024 | 18.39 | 18.75 | 18.21 | 18.22 | 18.22 | 16,509,700 |
Mar 14, 2024 | 19.15 | 19.19 | 18.35 | 18.46 | 18.46 | 3,645,300 |
Mar 13, 2024 | 19.07 | 19.59 | 19.07 | 19.26 | 19.26 | 3,191,900 |
Mar 12, 2024 | 19.52 | 19.59 | 19.18 | 19.27 | 19.27 | 2,665,700 |
Mar 11, 2024 | 19.48 | 19.70 | 19.37 | 19.53 | 19.53 | 2,064,200 |
Mar 08, 2024 | 19.83 | 19.86 | 19.42 | 19.51 | 19.51 | 2,385,100 |
Mar 07, 2024 | 19.80 | 19.91 | 19.44 | 19.56 | 19.56 | 2,542,000 |
Mar 06, 2024 | 18.78 | 19.66 | 18.63 | 19.49 | 19.49 | 4,739,200 |
Mar 05, 2024 | 18.35 | 18.91 | 18.11 | 18.88 | 18.88 | 4,714,000 |
Mar 04, 2024 | 17.90 | 18.60 | 17.90 | 18.08 | 18.08 | 4,498,700 |
Mar 01, 2024 | 17.90 | 17.93 | 17.18 | 17.87 | 17.87 | 4,784,900 |
Feb 29, 2024 | 18.09 | 18.28 | 17.84 | 18.10 | 18.10 | 4,622,800 |
Feb 28, 2024 | 17.75 | 17.89 | 17.65 | 17.76 | 17.76 | 1,821,400 |
Feb 27, 2024 | 17.83 | 18.06 | 17.67 | 17.91 | 17.91 | 1,808,600 |
Feb 26, 2024 | 18.12 | 18.13 | 17.57 | 17.73 | 17.73 | 2,007,100 |
Feb 23, 2024 | 18.04 | 18.21 | 17.92 | 18.15 | 18.15 | 2,105,700 |
Feb 22, 2024 | 18.01 | 18.14 | 17.78 | 18.10 | 18.10 | 2,195,300 |
Feb 22, 2024 | 0.36 Dividend | |||||
Feb 21, 2024 | 18.44 | 18.50 | 18.15 | 18.28 | 17.92 | 3,232,900 |
Feb 20, 2024 | 18.38 | 18.72 | 18.30 | 18.56 | 18.19 | 2,225,700 |
Feb 16, 2024 | 18.79 | 18.79 | 18.10 | 18.50 | 18.14 | 4,030,100 |
Feb 15, 2024 | 18.80 | 19.29 | 18.65 | 19.01 | 18.64 | 7,576,400 |
Feb 14, 2024 | 18.75 | 18.93 | 18.39 | 18.65 | 18.28 | 1,920,400 |
Feb 13, 2024 | 18.72 | 18.84 | 18.18 | 18.49 | 18.13 | 2,715,800 |
Feb 12, 2024 | 18.88 | 19.61 | 18.88 | 19.41 | 19.03 | 1,849,400 |
Feb 09, 2024 | 18.81 | 18.89 | 18.48 | 18.84 | 18.47 | 2,615,700 |
Feb 08, 2024 | 18.37 | 18.92 | 18.25 | 18.78 | 18.41 | 3,342,700 |
Feb 07, 2024 | 18.59 | 18.62 | 18.02 | 18.37 | 18.01 | 2,176,800 |
Feb 06, 2024 | 19.05 | 19.24 | 18.37 | 18.58 | 18.21 | 3,070,700 |
Feb 05, 2024 | 19.29 | 19.40 | 19.05 | 19.07 | 18.69 | 2,141,300 |
Feb 02, 2024 | 18.84 | 19.54 | 18.84 | 19.50 | 19.12 | 2,969,200 |
Feb 01, 2024 | 20.25 | 20.34 | 18.78 | 19.31 | 18.93 | 4,267,500 |
Jan 31, 2024 | 20.78 | 20.87 | 20.02 | 20.16 | 19.76 | 5,521,600 |
Jan 30, 2024 | 20.87 | 21.26 | 20.79 | 21.11 | 20.69 | 3,335,100 |
Jan 29, 2024 | 20.35 | 20.96 | 20.30 | 20.90 | 20.49 | 2,873,200 |
Jan 26, 2024 | 20.40 | 20.66 | 20.09 | 20.41 | 20.01 | 3,893,000 |
Jan 25, 2024 | 20.69 | 22.00 | 19.47 | 20.18 | 19.78 | 15,291,800 |
Jan 24, 2024 | 25.28 | 25.76 | 25.10 | 25.59 | 25.09 | 2,429,800 |
Jan 23, 2024 | 25.50 | 25.70 | 24.95 | 25.11 | 24.62 | 1,088,800 |
Jan 22, 2024 | 25.11 | 25.45 | 25.01 | 25.43 | 24.93 | 1,085,800 |
Jan 19, 2024 | 24.59 | 24.92 | 24.30 | 24.88 | 24.39 | 1,275,300 |
Jan 18, 2024 | 24.57 | 24.63 | 24.26 | 24.59 | 24.11 | 1,088,900 |
Jan 17, 2024 | 24.08 | 24.60 | 23.89 | 24.33 | 23.85 | 1,286,900 |
Jan 16, 2024 | 24.43 | 24.76 | 24.32 | 24.53 | 24.05 | 953,400 |
Jan 12, 2024 | 25.56 | 25.74 | 24.86 | 24.94 | 24.45 | 1,404,200 |
Jan 11, 2024 | 25.41 | 25.49 | 24.87 | 25.34 | 24.84 | 1,252,000 |
Jan 10, 2024 | 25.42 | 25.71 | 25.24 | 25.67 | 25.16 | 1,098,700 |
Jan 09, 2024 | 25.72 | 25.77 | 25.44 | 25.57 | 25.07 | 1,326,800 |
Jan 08, 2024 | 25.89 | 26.18 | 25.66 | 26.14 | 25.63 | 758,600 |
Jan 05, 2024 | 25.48 | 26.28 | 25.34 | 25.94 | 25.43 | 2,622,700 |
Jan 04, 2024 | 25.64 | 26.00 | 25.58 | 25.67 | 25.16 | 1,287,200 |
Jan 03, 2024 | 26.01 | 26.16 | 25.56 | 25.65 | 25.14 | 1,412,000 |
Jan 02, 2024 | 26.46 | 27.20 | 26.36 | 26.58 | 26.06 | 1,896,300 |
Dec 29, 2023 | 26.96 | 27.06 | 26.68 | 26.68 | 26.15 | 1,217,200 |
Dec 28, 2023 | 26.79 | 27.13 | 26.66 | 27.11 | 26.58 | 642,900 |
Dec 27, 2023 | 27.05 | 27.16 | 26.70 | 26.98 | 26.45 | 792,100 |
Dec 26, 2023 | 26.67 | 27.16 | 26.60 | 26.96 | 26.43 | 818,400 |
Dec 22, 2023 | 26.85 | 27.13 | 26.46 | 26.64 | 26.12 | 1,532,500 |
Dec 21, 2023 | 26.74 | 26.76 | 26.30 | 26.60 | 26.08 | 931,300 |
Dec 20, 2023 | 26.75 | 27.10 | 26.30 | 26.31 | 25.79 | 1,881,800 |
Dec 19, 2023 | 26.72 | 27.21 | 26.52 | 26.90 | 26.37 | 1,299,100 |
Dec 18, 2023 | 27.42 | 27.47 | 26.63 | 26.64 | 26.12 | 1,509,700 |
Dec 15, 2023 | 27.83 | 27.95 | 27.10 | 27.18 | 26.64 | 5,632,200 |
Dec 14, 2023 | 26.83 | 28.12 | 26.80 | 27.84 | 27.29 | 3,131,400 |
Dec 13, 2023 | 24.51 | 25.98 | 24.25 | 25.98 | 25.47 | 3,304,900 |
Dec 12, 2023 | 24.55 | 24.77 | 24.34 | 24.48 | 24.00 | 1,159,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |