Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.27 | 21.57 | 21.16 | 21.46 | 21.46 | 7,691,800 |
Apr 25, 2024 | 20.96 | 21.40 | 20.96 | 21.28 | 21.28 | 9,020,300 |
Apr 24, 2024 | 21.31 | 21.36 | 21.04 | 21.23 | 21.23 | 5,903,800 |
Apr 23, 2024 | 21.07 | 21.35 | 20.97 | 21.27 | 21.27 | 6,515,800 |
Apr 22, 2024 | 20.68 | 21.29 | 20.61 | 21.10 | 21.10 | 6,505,100 |
Apr 19, 2024 | 20.61 | 21.10 | 20.57 | 20.85 | 20.85 | 6,378,400 |
Apr 18, 2024 | 20.76 | 21.03 | 20.48 | 20.66 | 20.66 | 9,361,300 |
Apr 17, 2024 | 20.59 | 21.21 | 20.55 | 20.70 | 20.70 | 16,289,800 |
Apr 16, 2024 | 20.44 | 20.82 | 20.25 | 20.63 | 20.63 | 12,801,900 |
Apr 15, 2024 | 20.99 | 21.03 | 20.54 | 20.55 | 20.55 | 13,206,000 |
Apr 12, 2024 | 21.35 | 21.55 | 20.88 | 20.95 | 20.95 | 13,584,900 |
Apr 11, 2024 | 21.85 | 21.90 | 21.00 | 21.09 | 21.09 | 18,856,800 |
Apr 10, 2024 | 21.44 | 21.88 | 21.44 | 21.80 | 21.80 | 8,382,900 |
Apr 09, 2024 | 21.53 | 21.64 | 21.40 | 21.57 | 21.57 | 8,500,700 |
Apr 08, 2024 | 21.39 | 21.54 | 21.25 | 21.45 | 21.45 | 8,179,900 |
Apr 05, 2024 | 21.11 | 21.46 | 20.93 | 21.38 | 21.38 | 6,822,100 |
Apr 04, 2024 | 20.99 | 21.21 | 20.89 | 21.11 | 21.11 | 8,713,200 |
Apr 03, 2024 | 20.50 | 21.02 | 20.42 | 20.99 | 20.99 | 7,915,800 |
Apr 02, 2024 | 20.34 | 20.49 | 20.14 | 20.43 | 20.43 | 7,404,900 |
Apr 01, 2024 | 20.06 | 20.17 | 19.83 | 20.11 | 20.11 | 7,374,200 |
Mar 28, 2024 | 19.97 | 20.06 | 19.87 | 19.99 | 19.99 | 5,328,700 |
Mar 27, 2024 | 19.59 | 19.90 | 19.59 | 19.84 | 19.84 | 7,394,300 |
Mar 26, 2024 | 19.93 | 20.01 | 19.84 | 19.88 | 19.88 | 16,100,900 |
Mar 25, 2024 | 19.45 | 19.91 | 19.43 | 19.82 | 19.82 | 12,680,200 |
Mar 22, 2024 | 19.33 | 19.40 | 19.16 | 19.36 | 19.36 | 8,108,100 |
Mar 21, 2024 | 19.20 | 19.34 | 19.04 | 19.32 | 19.32 | 9,768,200 |
Mar 20, 2024 | 18.89 | 19.31 | 18.83 | 19.23 | 19.23 | 8,399,100 |
Mar 19, 2024 | 18.91 | 19.17 | 18.86 | 19.07 | 19.07 | 7,634,800 |
Mar 18, 2024 | 18.71 | 18.99 | 18.62 | 18.96 | 18.96 | 9,782,000 |
Mar 15, 2024 | 18.65 | 18.90 | 18.54 | 18.58 | 18.58 | 11,553,100 |
Mar 14, 2024 | 18.42 | 18.67 | 18.42 | 18.65 | 18.65 | 10,777,700 |
Mar 14, 2024 | 0.104 Dividend | |||||
Mar 13, 2024 | 18.15 | 18.62 | 18.15 | 18.42 | 18.32 | 12,721,300 |
Mar 12, 2024 | 17.80 | 17.97 | 17.70 | 17.93 | 17.83 | 9,050,700 |
Mar 11, 2024 | 17.54 | 17.90 | 17.40 | 17.81 | 17.71 | 9,854,700 |
Mar 08, 2024 | 17.91 | 17.95 | 17.50 | 17.66 | 17.56 | 12,247,200 |
Mar 07, 2024 | 17.87 | 18.16 | 17.83 | 17.92 | 17.82 | 23,248,600 |
Mar 06, 2024 | 17.89 | 18.05 | 17.70 | 17.86 | 17.76 | 15,798,700 |
Mar 05, 2024 | 17.51 | 17.77 | 17.45 | 17.54 | 17.44 | 15,738,400 |
Mar 04, 2024 | 17.75 | 17.83 | 17.44 | 17.44 | 17.34 | 16,035,900 |
Mar 01, 2024 | 17.66 | 18.03 | 17.60 | 17.70 | 17.60 | 23,147,100 |
Feb 29, 2024 | 17.35 | 17.69 | 17.26 | 17.43 | 17.33 | 13,674,100 |
Feb 28, 2024 | 17.47 | 17.64 | 17.21 | 17.26 | 17.16 | 11,147,100 |
Feb 27, 2024 | 17.85 | 18.00 | 17.49 | 17.53 | 17.43 | 9,475,400 |
Feb 26, 2024 | 17.52 | 17.75 | 17.45 | 17.72 | 17.62 | 9,263,600 |
Feb 23, 2024 | 17.56 | 17.69 | 17.34 | 17.62 | 17.52 | 8,089,200 |
Feb 22, 2024 | 17.40 | 17.72 | 17.31 | 17.60 | 17.50 | 8,519,800 |
Feb 21, 2024 | 17.15 | 17.51 | 17.09 | 17.50 | 17.40 | 8,612,700 |
Feb 20, 2024 | 17.46 | 17.60 | 17.11 | 17.18 | 17.08 | 12,274,700 |
Feb 16, 2024 | 17.45 | 17.62 | 17.34 | 17.41 | 17.31 | 11,246,100 |
Feb 15, 2024 | 16.26 | 17.58 | 16.26 | 17.46 | 17.36 | 21,125,000 |
Feb 14, 2024 | 16.41 | 16.54 | 16.13 | 16.25 | 16.16 | 13,562,000 |
Feb 13, 2024 | 16.42 | 16.47 | 16.01 | 16.22 | 16.13 | 17,035,200 |
Feb 12, 2024 | 16.25 | 16.57 | 16.25 | 16.56 | 16.47 | 12,102,500 |
Feb 09, 2024 | 16.36 | 16.46 | 16.16 | 16.23 | 16.14 | 10,188,200 |
Feb 08, 2024 | 15.95 | 16.36 | 15.91 | 16.30 | 16.21 | 11,521,900 |
Feb 07, 2024 | 15.87 | 15.95 | 15.68 | 15.90 | 15.81 | 12,572,400 |
Feb 06, 2024 | 15.85 | 16.10 | 15.74 | 15.84 | 15.75 | 8,424,900 |
Feb 05, 2024 | 15.73 | 15.92 | 15.47 | 15.74 | 15.65 | 10,751,100 |
Feb 02, 2024 | 16.06 | 16.12 | 15.75 | 15.83 | 15.74 | 10,938,400 |
Feb 01, 2024 | 16.25 | 16.59 | 16.00 | 16.13 | 16.04 | 11,046,500 |
Jan 31, 2024 | 16.39 | 16.48 | 16.16 | 16.18 | 16.09 | 10,845,700 |
Jan 30, 2024 | 15.98 | 16.46 | 15.95 | 16.44 | 16.35 | 12,659,200 |
Jan 29, 2024 | 16.16 | 16.19 | 15.96 | 16.11 | 16.02 | 11,481,200 |
Jan 26, 2024 | 15.85 | 16.23 | 15.68 | 16.20 | 16.11 | 14,049,100 |
Jan 25, 2024 | 15.60 | 15.91 | 15.46 | 15.85 | 15.76 | 14,446,900 |
Jan 24, 2024 | 15.26 | 15.48 | 15.17 | 15.44 | 15.35 | 14,308,700 |
Jan 23, 2024 | 14.94 | 15.34 | 14.91 | 15.15 | 15.06 | 9,827,000 |
Jan 22, 2024 | 14.84 | 15.17 | 14.74 | 15.01 | 14.93 | 11,307,700 |
Jan 19, 2024 | 14.90 | 15.05 | 14.81 | 14.92 | 14.84 | 8,611,600 |
Jan 18, 2024 | 14.92 | 15.00 | 14.69 | 14.90 | 14.82 | 19,147,200 |
Jan 17, 2024 | 15.07 | 15.12 | 14.80 | 14.90 | 14.82 | 15,735,800 |
Jan 16, 2024 | 15.62 | 15.63 | 15.24 | 15.30 | 15.21 | 11,890,900 |
Jan 12, 2024 | 16.16 | 16.19 | 15.58 | 15.61 | 15.52 | 12,642,600 |
Jan 11, 2024 | 16.25 | 16.29 | 15.84 | 15.89 | 15.80 | 11,372,600 |
Jan 10, 2024 | 16.20 | 16.38 | 16.07 | 16.16 | 16.07 | 9,882,300 |
Jan 09, 2024 | 16.30 | 16.36 | 16.03 | 16.17 | 16.08 | 7,903,900 |
Jan 08, 2024 | 16.09 | 16.33 | 15.92 | 16.31 | 16.22 | 11,462,200 |
Jan 05, 2024 | 16.57 | 16.78 | 16.46 | 16.50 | 16.41 | 9,198,600 |
Jan 04, 2024 | 17.16 | 17.19 | 16.38 | 16.40 | 16.31 | 9,646,500 |
Jan 03, 2024 | 16.60 | 17.06 | 16.55 | 17.01 | 16.91 | 8,540,800 |
Jan 02, 2024 | 16.81 | 16.85 | 16.56 | 16.58 | 16.49 | 7,731,700 |
Dec 29, 2023 | 16.70 | 16.76 | 16.61 | 16.65 | 16.56 | 8,044,500 |
Dec 28, 2023 | 16.86 | 16.97 | 16.64 | 16.67 | 16.58 | 7,040,100 |
Dec 27, 2023 | 17.03 | 17.11 | 16.89 | 16.92 | 16.82 | 6,233,400 |
Dec 26, 2023 | 17.13 | 17.24 | 17.06 | 17.15 | 17.05 | 4,879,500 |
Dec 22, 2023 | 16.87 | 16.91 | 16.59 | 16.73 | 16.64 | 11,089,600 |
Dec 21, 2023 | 16.55 | 16.68 | 16.45 | 16.67 | 16.58 | 16,124,800 |
Dec 20, 2023 | 16.97 | 17.12 | 16.51 | 16.52 | 16.43 | 10,396,000 |
Dec 19, 2023 | 16.47 | 16.87 | 16.45 | 16.84 | 16.74 | 13,683,500 |
Dec 18, 2023 | 16.69 | 16.73 | 16.34 | 16.38 | 16.29 | 12,779,600 |
Dec 15, 2023 | 16.74 | 16.74 | 16.25 | 16.25 | 16.16 | 12,783,600 |
Dec 14, 2023 | 16.50 | 16.75 | 16.44 | 16.72 | 16.63 | 20,556,000 |
Dec 14, 2023 | 0.104 Dividend | |||||
Dec 13, 2023 | 15.82 | 16.23 | 15.73 | 16.21 | 16.02 | 17,905,600 |
Dec 12, 2023 | 15.88 | 15.88 | 15.55 | 15.75 | 15.56 | 14,845,100 |
Dec 11, 2023 | 16.22 | 16.34 | 16.04 | 16.17 | 15.98 | 11,594,800 |
Dec 08, 2023 | 16.33 | 16.40 | 16.08 | 16.29 | 16.09 | 12,489,100 |
Dec 07, 2023 | 16.35 | 16.35 | 15.87 | 16.06 | 15.87 | 13,238,400 |
Dec 06, 2023 | 16.60 | 16.75 | 16.19 | 16.21 | 16.02 | 9,043,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |