Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 24.51 | 24.90 | 24.45 | 24.77 | 24.77 | 568,758 |
May 06, 2024 | 24.81 | 24.96 | 24.51 | 24.63 | 24.63 | 1,378,500 |
May 03, 2024 | 24.85 | 24.88 | 24.44 | 24.74 | 24.74 | 1,144,100 |
May 02, 2024 | 23.86 | 24.70 | 23.82 | 24.57 | 24.57 | 1,851,200 |
May 01, 2024 | 23.44 | 23.74 | 23.19 | 23.39 | 23.39 | 916,600 |
Apr 30, 2024 | 24.00 | 24.11 | 23.45 | 23.49 | 23.49 | 1,415,600 |
Apr 29, 2024 | 23.72 | 23.72 | 23.44 | 23.70 | 23.70 | 976,800 |
Apr 26, 2024 | 23.50 | 23.90 | 23.33 | 23.80 | 23.80 | 1,345,000 |
Apr 25, 2024 | 22.87 | 23.45 | 22.72 | 23.44 | 23.44 | 1,384,900 |
Apr 24, 2024 | 23.31 | 23.37 | 22.52 | 22.72 | 22.72 | 3,835,600 |
Apr 23, 2024 | 22.77 | 23.51 | 22.70 | 23.41 | 23.41 | 896,400 |
Apr 22, 2024 | 22.73 | 22.98 | 22.62 | 22.89 | 22.89 | 1,086,200 |
Apr 19, 2024 | 23.16 | 23.43 | 22.95 | 23.10 | 23.10 | 1,296,200 |
Apr 18, 2024 | 23.67 | 23.70 | 22.77 | 22.87 | 22.87 | 2,603,100 |
Apr 17, 2024 | 24.26 | 24.62 | 23.80 | 24.04 | 24.04 | 1,257,100 |
Apr 16, 2024 | 24.15 | 24.37 | 23.72 | 24.35 | 24.35 | 1,436,200 |
Apr 15, 2024 | 24.18 | 24.55 | 23.85 | 24.16 | 24.16 | 1,877,000 |
Apr 12, 2024 | 24.98 | 25.14 | 24.02 | 24.08 | 24.08 | 2,091,800 |
Apr 11, 2024 | 24.39 | 24.68 | 23.99 | 24.46 | 24.46 | 2,464,500 |
Apr 10, 2024 | 22.90 | 23.29 | 22.87 | 23.10 | 23.10 | 1,317,500 |
Apr 09, 2024 | 23.86 | 23.86 | 23.01 | 23.06 | 23.06 | 1,354,800 |
Apr 08, 2024 | 23.67 | 23.76 | 23.35 | 23.49 | 23.49 | 1,043,500 |
Apr 05, 2024 | 24.28 | 24.36 | 23.77 | 23.92 | 23.92 | 1,133,500 |
Apr 04, 2024 | 24.30 | 24.49 | 24.09 | 24.27 | 24.27 | 1,524,900 |
Apr 03, 2024 | 23.80 | 24.44 | 23.77 | 24.44 | 24.44 | 2,102,000 |
Apr 02, 2024 | 23.58 | 23.67 | 23.39 | 23.62 | 23.62 | 1,466,300 |
Apr 01, 2024 | 23.45 | 24.12 | 23.40 | 23.93 | 23.93 | 1,752,700 |
Mar 28, 2024 | 23.27 | 23.49 | 23.23 | 23.38 | 23.38 | 1,093,200 |
Mar 27, 2024 | 22.77 | 23.29 | 22.75 | 23.28 | 23.28 | 1,406,100 |
Mar 26, 2024 | 22.73 | 22.92 | 22.50 | 22.80 | 22.80 | 1,790,900 |
Mar 25, 2024 | 23.16 | 23.46 | 22.99 | 23.03 | 23.03 | 1,326,700 |
Mar 22, 2024 | 23.22 | 23.25 | 22.95 | 23.04 | 23.04 | 1,563,900 |
Mar 21, 2024 | 23.09 | 23.55 | 23.07 | 23.44 | 23.44 | 2,995,600 |
Mar 20, 2024 | 22.71 | 22.71 | 22.25 | 22.64 | 22.64 | 2,031,600 |
Mar 19, 2024 | 23.59 | 23.80 | 23.16 | 23.23 | 23.23 | 1,510,900 |
Mar 18, 2024 | 23.65 | 23.72 | 23.07 | 23.69 | 23.69 | 2,660,100 |
Mar 15, 2024 | 23.80 | 23.93 | 23.31 | 23.65 | 23.65 | 3,108,900 |
Mar 14, 2024 | 23.02 | 23.98 | 22.88 | 23.97 | 23.97 | 2,887,400 |
Mar 14, 2024 | 0.37 Dividend | |||||
Mar 13, 2024 | 22.96 | 23.62 | 22.86 | 23.34 | 22.97 | 1,894,400 |
Mar 12, 2024 | 22.69 | 22.87 | 22.53 | 22.68 | 22.32 | 1,446,800 |
Mar 11, 2024 | 23.04 | 23.10 | 22.64 | 22.70 | 22.34 | 1,241,100 |
Mar 08, 2024 | 23.20 | 23.40 | 23.10 | 23.20 | 22.83 | 993,000 |
Mar 07, 2024 | 23.41 | 23.60 | 23.24 | 23.50 | 23.13 | 1,360,300 |
Mar 06, 2024 | 23.50 | 23.79 | 23.23 | 23.31 | 22.94 | 1,868,200 |
Mar 05, 2024 | 23.40 | 23.69 | 23.10 | 23.35 | 22.98 | 2,733,400 |
Mar 04, 2024 | 22.79 | 23.01 | 22.44 | 22.56 | 22.20 | 2,838,800 |
Mar 01, 2024 | 22.85 | 23.20 | 22.34 | 22.58 | 22.22 | 2,754,000 |
Feb 29, 2024 | 22.43 | 23.04 | 22.23 | 22.53 | 22.17 | 2,470,000 |
Feb 28, 2024 | 22.54 | 22.90 | 22.53 | 22.74 | 22.38 | 2,000,700 |
Feb 27, 2024 | 22.53 | 22.61 | 22.26 | 22.32 | 21.97 | 1,650,700 |
Feb 26, 2024 | 22.96 | 23.23 | 22.85 | 23.17 | 22.80 | 1,445,400 |
Feb 23, 2024 | 22.90 | 23.01 | 22.55 | 22.89 | 22.53 | 1,746,100 |
Feb 22, 2024 | 23.02 | 23.08 | 22.60 | 23.07 | 22.70 | 2,154,900 |
Feb 21, 2024 | 23.40 | 23.72 | 22.88 | 23.01 | 22.65 | 1,914,200 |
Feb 20, 2024 | 24.10 | 24.30 | 23.50 | 23.54 | 23.17 | 2,842,900 |
Feb 16, 2024 | 24.35 | 24.54 | 24.12 | 24.15 | 23.77 | 2,482,600 |
Feb 15, 2024 | 23.25 | 23.96 | 23.16 | 23.92 | 23.54 | 2,668,000 |
Feb 14, 2024 | 23.37 | 23.67 | 22.97 | 23.21 | 22.84 | 3,208,100 |
Feb 13, 2024 | 23.16 | 23.26 | 22.65 | 22.83 | 22.47 | 1,868,600 |
Feb 12, 2024 | 22.97 | 23.28 | 22.84 | 23.11 | 22.74 | 2,312,800 |
Feb 09, 2024 | 22.19 | 22.39 | 21.95 | 22.27 | 21.92 | 1,951,000 |
Feb 08, 2024 | 22.28 | 22.40 | 21.93 | 22.08 | 21.73 | 1,483,900 |
Feb 07, 2024 | 21.61 | 22.46 | 21.45 | 22.33 | 21.98 | 2,803,100 |
Feb 06, 2024 | 21.83 | 22.05 | 21.40 | 21.48 | 21.14 | 1,976,900 |
Feb 05, 2024 | 21.75 | 21.89 | 21.35 | 21.72 | 21.38 | 2,196,500 |
Feb 02, 2024 | 21.87 | 21.96 | 21.32 | 21.43 | 21.09 | 2,338,300 |
Feb 01, 2024 | 23.05 | 23.26 | 21.25 | 22.04 | 21.69 | 6,380,400 |
Jan 31, 2024 | 22.89 | 22.95 | 22.43 | 22.69 | 22.33 | 2,101,900 |
Jan 30, 2024 | 22.42 | 22.91 | 22.42 | 22.90 | 22.54 | 2,568,300 |
Jan 29, 2024 | 22.65 | 22.72 | 22.07 | 22.27 | 21.92 | 1,999,800 |
Jan 26, 2024 | 21.75 | 22.78 | 21.68 | 22.74 | 22.38 | 2,555,300 |
Jan 25, 2024 | 21.89 | 21.94 | 21.43 | 21.77 | 21.42 | 2,529,400 |
Jan 24, 2024 | 21.81 | 22.05 | 21.63 | 21.83 | 21.48 | 2,193,600 |
Jan 23, 2024 | 20.93 | 21.29 | 20.82 | 21.16 | 20.82 | 2,362,400 |
Jan 22, 2024 | 22.00 | 22.06 | 21.48 | 21.56 | 21.22 | 2,089,400 |
Jan 19, 2024 | 22.18 | 22.50 | 21.90 | 22.24 | 21.89 | 2,139,600 |
Jan 18, 2024 | 22.41 | 22.49 | 21.80 | 22.10 | 21.75 | 2,136,600 |
Jan 17, 2024 | 22.18 | 22.67 | 22.09 | 22.49 | 22.13 | 1,833,800 |
Jan 16, 2024 | 22.97 | 23.14 | 22.12 | 22.27 | 21.92 | 3,121,800 |
Jan 12, 2024 | 22.31 | 23.00 | 22.05 | 22.14 | 21.79 | 4,161,100 |
Jan 11, 2024 | 21.23 | 21.55 | 20.93 | 21.41 | 21.07 | 2,748,600 |
Jan 10, 2024 | 22.22 | 22.22 | 21.62 | 21.81 | 21.46 | 1,911,100 |
Jan 09, 2024 | 22.23 | 22.23 | 21.55 | 21.91 | 21.56 | 2,614,300 |
Jan 08, 2024 | 21.75 | 21.87 | 21.47 | 21.78 | 21.43 | 2,784,700 |
Jan 05, 2024 | 21.28 | 22.47 | 21.14 | 22.24 | 21.89 | 4,587,500 |
Jan 04, 2024 | 21.42 | 21.83 | 20.92 | 20.93 | 20.60 | 3,490,900 |
Jan 03, 2024 | 20.45 | 21.17 | 20.38 | 21.12 | 20.79 | 2,869,300 |
Jan 02, 2024 | 20.40 | 20.52 | 20.08 | 20.16 | 19.84 | 2,286,000 |
Dec 29, 2023 | 20.17 | 20.17 | 19.79 | 20.05 | 19.73 | 1,918,800 |
Dec 28, 2023 | 20.16 | 20.22 | 19.91 | 19.97 | 19.65 | 1,811,700 |
Dec 27, 2023 | 20.38 | 20.51 | 20.13 | 20.15 | 19.83 | 2,212,900 |
Dec 26, 2023 | 21.17 | 21.25 | 20.41 | 20.67 | 20.34 | 2,649,400 |
Dec 22, 2023 | 21.28 | 21.54 | 21.18 | 21.47 | 21.13 | 2,245,700 |
Dec 21, 2023 | 20.55 | 20.92 | 20.50 | 20.86 | 20.53 | 2,233,000 |
Dec 20, 2023 | 20.90 | 20.95 | 20.23 | 20.29 | 19.97 | 2,640,900 |
Dec 19, 2023 | 20.50 | 20.82 | 20.33 | 20.66 | 20.33 | 2,401,400 |
Dec 18, 2023 | 21.50 | 21.51 | 20.39 | 20.59 | 20.26 | 5,344,900 |
Dec 15, 2023 | 19.66 | 20.46 | 19.19 | 20.09 | 19.77 | 7,844,800 |
Dec 14, 2023 | 19.18 | 19.28 | 18.71 | 18.86 | 18.56 | 4,886,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |