Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.20 | 21.95 | 21.08 | 21.81 | 21.81 | 8,068,600 |
May 02, 2024 | 20.78 | 20.96 | 20.44 | 20.59 | 20.59 | 8,282,700 |
Apr 30, 2024 | 20.83 | 20.91 | 20.30 | 20.30 | 20.30 | 3,285,200 |
Apr 29, 2024 | 20.93 | 21.24 | 20.85 | 21.07 | 21.07 | 2,635,600 |
Apr 26, 2024 | 20.65 | 21.29 | 20.65 | 20.91 | 20.91 | 7,177,500 |
Apr 26, 2024 | 0.596783 Dividend | |||||
Apr 25, 2024 | 21.10 | 21.24 | 20.71 | 20.98 | 20.38 | 5,469,000 |
Apr 24, 2024 | 21.25 | 21.35 | 20.81 | 21.25 | 20.65 | 6,122,000 |
Apr 23, 2024 | 20.96 | 21.34 | 20.70 | 21.30 | 20.69 | 5,297,000 |
Apr 22, 2024 | 21.00 | 21.33 | 20.74 | 21.19 | 20.59 | 6,752,800 |
Apr 19, 2024 | 20.47 | 21.12 | 20.37 | 20.89 | 20.30 | 12,289,300 |
Apr 18, 2024 | 20.97 | 21.13 | 20.32 | 20.56 | 19.98 | 5,681,300 |
Apr 17, 2024 | 21.70 | 21.84 | 20.86 | 21.00 | 20.40 | 7,962,000 |
Apr 16, 2024 | 20.90 | 21.54 | 20.64 | 21.23 | 20.63 | 9,802,200 |
Apr 15, 2024 | 22.73 | 22.79 | 21.04 | 21.35 | 20.74 | 13,098,300 |
Apr 12, 2024 | 23.75 | 23.80 | 22.66 | 22.72 | 22.07 | 5,183,900 |
Apr 11, 2024 | 23.63 | 24.03 | 23.34 | 23.89 | 23.21 | 5,429,800 |
Apr 10, 2024 | 24.47 | 24.47 | 23.51 | 23.63 | 22.96 | 8,153,200 |
Apr 09, 2024 | 23.87 | 24.55 | 23.87 | 24.38 | 23.69 | 5,164,200 |
Apr 08, 2024 | 23.50 | 24.01 | 23.31 | 23.81 | 23.13 | 3,891,600 |
Apr 05, 2024 | 23.45 | 23.56 | 22.95 | 23.43 | 22.76 | 8,307,500 |
Apr 04, 2024 | 24.09 | 24.46 | 23.29 | 23.40 | 22.73 | 7,348,100 |
Apr 03, 2024 | 23.78 | 23.94 | 23.18 | 23.83 | 23.15 | 4,959,200 |
Apr 02, 2024 | 24.38 | 24.38 | 23.63 | 23.87 | 23.19 | 5,906,700 |
Apr 01, 2024 | 25.00 | 25.22 | 24.40 | 24.45 | 23.75 | 5,972,800 |
Mar 28, 2024 | 25.12 | 25.44 | 24.83 | 24.94 | 24.23 | 4,666,100 |
Mar 27, 2024 | 24.39 | 25.27 | 24.39 | 25.10 | 24.39 | 6,057,100 |
Mar 26, 2024 | 23.96 | 24.62 | 23.95 | 24.23 | 23.54 | 4,750,700 |
Mar 25, 2024 | 24.21 | 24.40 | 24.00 | 24.17 | 23.48 | 2,865,800 |
Mar 22, 2024 | 24.51 | 24.72 | 24.07 | 24.22 | 23.53 | 2,935,100 |
Mar 21, 2024 | 24.83 | 24.83 | 24.30 | 24.62 | 23.92 | 3,593,100 |
Mar 20, 2024 | 24.01 | 24.97 | 23.94 | 24.84 | 24.13 | 4,917,200 |
Mar 19, 2024 | 24.07 | 24.32 | 23.51 | 23.96 | 23.28 | 5,982,300 |
Mar 18, 2024 | 24.63 | 24.89 | 23.71 | 23.97 | 23.29 | 6,231,500 |
Mar 15, 2024 | 25.16 | 25.42 | 24.45 | 24.63 | 23.93 | 9,704,800 |
Mar 14, 2024 | 25.50 | 25.78 | 25.16 | 25.37 | 24.65 | 3,873,200 |
Mar 13, 2024 | 25.05 | 25.59 | 24.94 | 25.49 | 24.76 | 5,355,300 |
Mar 12, 2024 | 24.80 | 25.20 | 24.67 | 25.08 | 24.37 | 5,710,600 |
Mar 11, 2024 | 24.42 | 24.67 | 24.22 | 24.59 | 23.89 | 2,844,900 |
Mar 08, 2024 | 24.08 | 24.81 | 23.81 | 24.64 | 23.94 | 4,406,200 |
Mar 07, 2024 | 24.50 | 24.80 | 24.08 | 24.14 | 23.45 | 3,742,200 |
Mar 06, 2024 | 24.33 | 24.79 | 24.06 | 24.47 | 23.77 | 4,804,600 |
Mar 05, 2024 | 24.25 | 24.83 | 23.95 | 24.12 | 23.43 | 3,310,200 |
Mar 04, 2024 | 24.50 | 24.60 | 23.91 | 24.18 | 23.49 | 3,686,300 |
Mar 01, 2024 | 24.02 | 24.69 | 23.84 | 24.47 | 23.77 | 6,316,100 |
Feb 29, 2024 | 23.33 | 24.15 | 23.30 | 24.05 | 23.37 | 5,093,100 |
Feb 28, 2024 | 23.68 | 23.75 | 23.25 | 23.56 | 22.89 | 2,730,900 |
Feb 27, 2024 | 23.09 | 24.01 | 23.09 | 23.81 | 23.13 | 3,992,500 |
Feb 26, 2024 | 22.79 | 23.28 | 22.73 | 22.89 | 22.24 | 1,900,300 |
Feb 23, 2024 | 23.11 | 23.17 | 22.80 | 22.90 | 22.25 | 2,336,200 |
Feb 22, 2024 | 22.99 | 23.22 | 22.75 | 23.11 | 22.45 | 3,997,800 |
Feb 21, 2024 | 22.53 | 22.94 | 22.12 | 22.92 | 22.27 | 3,807,300 |
Feb 20, 2024 | 21.75 | 22.85 | 21.62 | 22.53 | 21.89 | 5,025,900 |
Feb 19, 2024 | 22.00 | 22.00 | 21.62 | 21.85 | 21.23 | 2,068,400 |
Feb 16, 2024 | 22.17 | 22.42 | 21.90 | 22.03 | 21.40 | 3,763,900 |
Feb 15, 2024 | 22.91 | 22.95 | 22.10 | 22.10 | 21.47 | 6,921,200 |
Feb 14, 2024 | 22.93 | 22.95 | 22.56 | 22.58 | 21.94 | 3,157,400 |
Feb 09, 2024 | 22.65 | 23.36 | 22.51 | 23.13 | 22.47 | 5,209,700 |
Feb 08, 2024 | 23.10 | 23.70 | 21.88 | 22.69 | 22.04 | 8,094,000 |
Feb 07, 2024 | 22.61 | 23.25 | 22.46 | 23.06 | 22.40 | 2,777,700 |
Feb 06, 2024 | 22.21 | 22.91 | 22.19 | 22.71 | 22.06 | 3,310,600 |
Feb 05, 2024 | 22.43 | 22.57 | 21.85 | 22.13 | 21.50 | 3,701,000 |
Feb 02, 2024 | 22.62 | 22.76 | 21.99 | 22.52 | 21.88 | 5,553,100 |
Feb 01, 2024 | 22.45 | 22.92 | 22.39 | 22.62 | 21.98 | 5,141,000 |
Jan 31, 2024 | 22.19 | 23.12 | 22.16 | 22.36 | 21.72 | 12,590,800 |
Jan 30, 2024 | 22.53 | 22.62 | 21.98 | 22.16 | 21.53 | 4,923,000 |
Jan 29, 2024 | 22.78 | 22.93 | 22.49 | 22.55 | 21.91 | 2,909,500 |
Jan 26, 2024 | 23.25 | 23.34 | 22.62 | 22.84 | 22.19 | 4,548,400 |
Jan 25, 2024 | 22.35 | 23.37 | 22.35 | 23.16 | 22.50 | 4,373,000 |
Jan 24, 2024 | 22.76 | 23.10 | 22.07 | 22.34 | 21.70 | 4,291,200 |
Jan 23, 2024 | 22.32 | 22.82 | 22.25 | 22.50 | 21.86 | 3,930,500 |
Jan 22, 2024 | 22.42 | 22.65 | 21.92 | 22.25 | 21.62 | 6,595,600 |
Jan 19, 2024 | 21.84 | 22.48 | 21.30 | 22.31 | 21.68 | 9,138,100 |
Jan 18, 2024 | 22.51 | 22.63 | 21.70 | 21.78 | 21.16 | 5,299,700 |
Jan 17, 2024 | 22.34 | 22.72 | 22.18 | 22.42 | 21.78 | 5,029,400 |
Jan 16, 2024 | 22.87 | 22.90 | 22.37 | 22.43 | 21.79 | 5,254,100 |
Jan 15, 2024 | 22.68 | 23.25 | 22.56 | 22.87 | 22.22 | 2,165,600 |
Jan 12, 2024 | 23.06 | 23.64 | 22.22 | 22.86 | 22.21 | 6,672,800 |
Jan 11, 2024 | 22.88 | 23.10 | 22.64 | 22.94 | 22.29 | 5,594,100 |
Jan 10, 2024 | 22.78 | 23.12 | 22.60 | 22.85 | 22.20 | 3,126,200 |
Jan 09, 2024 | 22.61 | 22.89 | 22.32 | 22.72 | 22.07 | 3,784,800 |
Jan 08, 2024 | 22.10 | 23.00 | 21.85 | 22.78 | 22.13 | 4,880,200 |
Jan 05, 2024 | 21.82 | 22.60 | 21.63 | 22.16 | 21.53 | 6,993,000 |
Jan 04, 2024 | 22.67 | 22.70 | 21.77 | 21.92 | 21.30 | 9,310,600 |
Jan 03, 2024 | 22.91 | 23.09 | 22.42 | 22.74 | 22.09 | 8,445,100 |
Jan 02, 2024 | 23.93 | 23.97 | 23.00 | 23.14 | 22.48 | 4,831,100 |
Dec 28, 2023 | 23.95 | 24.28 | 23.84 | 24.08 | 23.40 | 3,412,900 |
Dec 27, 2023 | 24.00 | 24.16 | 23.69 | 24.08 | 23.40 | 3,004,500 |
Dec 26, 2023 | 24.25 | 24.52 | 23.98 | 24.16 | 23.47 | 2,895,700 |
Dec 22, 2023 | 23.87 | 24.30 | 23.67 | 24.22 | 23.53 | 3,629,300 |
Dec 21, 2023 | 24.30 | 24.30 | 23.56 | 23.78 | 23.10 | 6,121,000 |
Dec 20, 2023 | 24.09 | 24.49 | 23.74 | 24.01 | 23.33 | 3,894,700 |
Dec 19, 2023 | 24.59 | 24.76 | 24.16 | 24.29 | 23.60 | 2,994,800 |
Dec 18, 2023 | 23.70 | 24.68 | 23.66 | 24.38 | 23.69 | 5,163,100 |
Dec 15, 2023 | 24.30 | 24.47 | 23.41 | 23.60 | 22.93 | 4,720,800 |
Dec 14, 2023 | 24.00 | 25.06 | 24.00 | 24.31 | 23.62 | 11,053,900 |
Dec 13, 2023 | 22.42 | 24.00 | 22.42 | 23.66 | 22.99 | 7,747,700 |
Dec 12, 2023 | 22.42 | 22.64 | 22.24 | 22.43 | 21.79 | 4,294,900 |
Dec 12, 2023 | 0.333404 Dividend | |||||
Dec 11, 2023 | 22.70 | 22.78 | 22.34 | 22.53 | 21.57 | 3,617,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |