Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 25.49 | 25.82 | 25.06 | 25.16 | 25.16 | 3,023,500 |
Apr 17, 2024 | 25.36 | 25.57 | 25.09 | 25.34 | 25.34 | 3,451,300 |
Apr 16, 2024 | 25.43 | 25.51 | 24.95 | 25.28 | 25.28 | 2,624,100 |
Apr 15, 2024 | 26.04 | 26.22 | 25.33 | 25.47 | 25.47 | 2,446,700 |
Apr 12, 2024 | 26.64 | 26.65 | 25.63 | 25.87 | 25.87 | 4,756,900 |
Apr 11, 2024 | 26.85 | 26.85 | 26.28 | 26.36 | 26.36 | 3,733,900 |
Apr 10, 2024 | 26.24 | 27.26 | 26.13 | 26.95 | 26.95 | 6,464,700 |
Apr 09, 2024 | 26.51 | 26.69 | 26.04 | 26.19 | 26.19 | 5,838,500 |
Apr 08, 2024 | 27.05 | 27.15 | 26.62 | 26.62 | 26.62 | 3,633,800 |
Apr 05, 2024 | 26.75 | 27.16 | 26.50 | 26.93 | 26.93 | 3,423,800 |
Apr 04, 2024 | 26.80 | 26.88 | 26.34 | 26.37 | 26.37 | 4,565,600 |
Apr 03, 2024 | 26.49 | 26.95 | 26.40 | 26.90 | 26.90 | 4,867,300 |
Apr 02, 2024 | 25.67 | 26.49 | 25.39 | 26.36 | 26.36 | 6,610,700 |
Apr 01, 2024 | 25.30 | 25.71 | 24.94 | 25.49 | 25.49 | 2,762,500 |
Mar 28, 2024 | 25.59 | 25.61 | 24.95 | 25.11 | 25.11 | 5,005,200 |
Mar 27, 2024 | 25.43 | 25.51 | 24.79 | 25.33 | 25.33 | 4,305,600 |
Mar 26, 2024 | 25.50 | 25.59 | 24.93 | 25.36 | 25.36 | 5,537,600 |
Mar 25, 2024 | 25.44 | 25.71 | 25.34 | 25.34 | 25.34 | 3,173,200 |
Mar 22, 2024 | 25.25 | 25.36 | 24.98 | 25.28 | 25.28 | 3,724,500 |
Mar 21, 2024 | 24.90 | 25.40 | 24.87 | 25.19 | 25.19 | 3,386,400 |
Mar 20, 2024 | 24.62 | 25.05 | 24.58 | 24.88 | 24.88 | 3,552,800 |
Mar 19, 2024 | 24.55 | 25.00 | 24.43 | 24.95 | 24.95 | 3,773,500 |
Mar 18, 2024 | 24.39 | 25.03 | 24.26 | 24.58 | 24.58 | 6,425,400 |
Mar 18, 2024 | 0.05 Dividend | |||||
Mar 15, 2024 | 24.07 | 24.74 | 24.07 | 24.55 | 24.50 | 9,136,000 |
Mar 14, 2024 | 23.38 | 24.29 | 23.31 | 24.04 | 23.99 | 8,045,100 |
Mar 13, 2024 | 22.51 | 23.23 | 22.33 | 23.23 | 23.18 | 7,019,000 |
Mar 12, 2024 | 22.18 | 22.48 | 22.08 | 22.32 | 22.27 | 3,540,200 |
Mar 11, 2024 | 22.04 | 22.30 | 21.78 | 22.28 | 22.23 | 4,226,300 |
Mar 08, 2024 | 22.20 | 22.40 | 21.94 | 22.02 | 21.98 | 3,858,000 |
Mar 07, 2024 | 21.84 | 22.41 | 21.64 | 22.24 | 22.19 | 5,293,900 |
Mar 06, 2024 | 21.98 | 22.08 | 21.36 | 21.59 | 21.55 | 5,341,400 |
Mar 05, 2024 | 21.65 | 22.05 | 21.56 | 21.82 | 21.78 | 5,019,700 |
Mar 04, 2024 | 22.60 | 22.61 | 21.63 | 21.68 | 21.64 | 7,687,200 |
Mar 01, 2024 | 21.95 | 22.97 | 21.92 | 22.58 | 22.53 | 6,360,100 |
Feb 29, 2024 | 22.06 | 22.24 | 21.61 | 21.69 | 21.65 | 5,545,500 |
Feb 28, 2024 | 21.95 | 22.29 | 21.65 | 21.91 | 21.87 | 4,049,300 |
Feb 27, 2024 | 22.07 | 22.08 | 21.55 | 21.97 | 21.93 | 4,727,300 |
Feb 26, 2024 | 21.58 | 22.13 | 21.28 | 21.97 | 21.93 | 6,772,800 |
Feb 23, 2024 | 21.19 | 21.73 | 20.93 | 21.53 | 21.49 | 7,206,700 |
Feb 22, 2024 | 20.49 | 21.67 | 20.04 | 21.52 | 21.48 | 9,207,300 |
Feb 21, 2024 | 20.01 | 20.49 | 19.86 | 20.27 | 20.23 | 6,440,400 |
Feb 20, 2024 | 19.66 | 20.02 | 19.48 | 19.94 | 19.90 | 3,684,400 |
Feb 16, 2024 | 19.69 | 19.90 | 19.44 | 19.72 | 19.68 | 3,450,400 |
Feb 15, 2024 | 19.31 | 19.69 | 19.23 | 19.69 | 19.65 | 4,682,200 |
Feb 14, 2024 | 19.16 | 19.40 | 19.02 | 19.23 | 19.19 | 5,662,300 |
Feb 13, 2024 | 19.11 | 19.20 | 18.78 | 18.99 | 18.95 | 3,631,200 |
Feb 12, 2024 | 19.22 | 19.37 | 19.15 | 19.20 | 19.16 | 3,860,200 |
Feb 09, 2024 | 19.15 | 19.35 | 18.97 | 19.14 | 19.10 | 2,840,800 |
Feb 08, 2024 | 19.02 | 19.37 | 18.96 | 19.25 | 19.21 | 6,323,400 |
Feb 07, 2024 | 18.99 | 19.18 | 18.82 | 19.08 | 19.04 | 4,013,400 |
Feb 06, 2024 | 18.92 | 19.13 | 18.84 | 18.95 | 18.91 | 3,499,600 |
Feb 05, 2024 | 18.85 | 18.95 | 18.54 | 18.80 | 18.76 | 2,663,700 |
Feb 02, 2024 | 19.26 | 19.38 | 18.86 | 18.87 | 18.83 | 3,849,400 |
Feb 01, 2024 | 19.44 | 19.58 | 19.17 | 19.33 | 19.29 | 4,183,400 |
Jan 31, 2024 | 19.93 | 19.93 | 19.32 | 19.34 | 19.30 | 6,939,500 |
Jan 30, 2024 | 19.49 | 19.85 | 19.16 | 19.79 | 19.75 | 9,902,900 |
Jan 29, 2024 | 20.44 | 20.53 | 20.23 | 20.40 | 20.36 | 2,750,200 |
Jan 26, 2024 | 19.93 | 20.57 | 19.85 | 20.57 | 20.53 | 3,688,200 |
Jan 25, 2024 | 20.09 | 20.17 | 19.64 | 19.97 | 19.93 | 4,661,900 |
Jan 24, 2024 | 19.73 | 19.91 | 19.45 | 19.75 | 19.71 | 4,169,300 |
Jan 23, 2024 | 19.55 | 20.09 | 19.46 | 19.55 | 19.51 | 4,645,500 |
Jan 22, 2024 | 19.35 | 19.76 | 19.21 | 19.64 | 19.60 | 4,535,500 |
Jan 19, 2024 | 19.11 | 19.51 | 19.04 | 19.37 | 19.33 | 5,016,200 |
Jan 18, 2024 | 18.87 | 19.10 | 18.63 | 19.05 | 19.01 | 3,070,600 |
Jan 17, 2024 | 18.50 | 19.14 | 18.50 | 18.76 | 18.72 | 3,471,600 |
Jan 16, 2024 | 18.89 | 19.03 | 18.62 | 18.65 | 18.61 | 3,805,000 |
Jan 12, 2024 | 19.01 | 19.11 | 18.65 | 18.88 | 18.84 | 3,049,400 |
Jan 11, 2024 | 18.55 | 18.70 | 18.37 | 18.66 | 18.62 | 3,323,300 |
Jan 10, 2024 | 18.79 | 18.81 | 18.33 | 18.51 | 18.47 | 4,701,900 |
Jan 09, 2024 | 18.91 | 19.00 | 18.52 | 18.85 | 18.81 | 4,437,700 |
Jan 08, 2024 | 19.42 | 19.43 | 18.73 | 19.05 | 19.01 | 7,026,400 |
Jan 05, 2024 | 19.73 | 20.02 | 19.65 | 19.83 | 19.79 | 4,387,800 |
Jan 04, 2024 | 20.00 | 20.10 | 19.51 | 19.56 | 19.52 | 3,085,500 |
Jan 03, 2024 | 20.05 | 20.16 | 19.72 | 19.88 | 19.84 | 4,557,600 |
Jan 02, 2024 | 20.34 | 20.42 | 19.91 | 20.05 | 20.01 | 5,079,500 |
Dec 29, 2023 | 20.19 | 20.34 | 20.12 | 20.14 | 20.10 | 3,165,700 |
Dec 28, 2023 | 20.27 | 20.48 | 20.16 | 20.25 | 20.21 | 2,123,200 |
Dec 27, 2023 | 20.32 | 20.59 | 20.27 | 20.41 | 20.37 | 2,011,300 |
Dec 26, 2023 | 20.50 | 20.64 | 20.32 | 20.41 | 20.37 | 1,984,000 |
Dec 22, 2023 | 20.31 | 20.41 | 20.14 | 20.24 | 20.20 | 2,553,300 |
Dec 21, 2023 | 20.15 | 20.33 | 19.86 | 20.01 | 19.97 | 4,254,200 |
Dec 20, 2023 | 20.23 | 20.69 | 20.18 | 20.18 | 20.14 | 3,298,800 |
Dec 19, 2023 | 20.25 | 20.49 | 20.14 | 20.35 | 20.31 | 2,671,500 |
Dec 18, 2023 | 20.37 | 20.71 | 20.11 | 20.12 | 20.08 | 3,546,100 |
Dec 15, 2023 | 19.68 | 20.08 | 19.43 | 20.07 | 20.03 | 7,700,600 |
Dec 14, 2023 | 19.57 | 19.95 | 19.31 | 19.89 | 19.85 | 12,786,100 |
Dec 13, 2023 | 18.78 | 19.36 | 18.66 | 19.32 | 19.28 | 6,559,200 |
Dec 12, 2023 | 18.63 | 18.81 | 18.39 | 18.68 | 18.64 | 7,588,800 |
Dec 11, 2023 | 18.83 | 19.18 | 18.69 | 18.99 | 18.95 | 3,537,700 |
Dec 08, 2023 | 18.89 | 19.00 | 18.59 | 18.92 | 18.88 | 8,112,700 |
Dec 07, 2023 | 18.97 | 19.07 | 18.45 | 18.74 | 18.70 | 14,585,000 |
Dec 06, 2023 | 20.10 | 20.38 | 18.84 | 18.86 | 18.82 | 11,295,700 |
Dec 05, 2023 | 20.40 | 20.50 | 20.27 | 20.30 | 20.26 | 3,193,500 |
Dec 04, 2023 | 20.41 | 20.61 | 20.27 | 20.46 | 20.42 | 4,005,300 |
Dec 01, 2023 | 20.54 | 21.08 | 20.32 | 20.68 | 20.64 | 4,132,800 |
Nov 30, 2023 | 20.46 | 21.27 | 20.24 | 20.72 | 20.68 | 10,287,800 |
Nov 29, 2023 | 20.71 | 20.82 | 20.22 | 20.23 | 20.19 | 6,325,400 |
Nov 28, 2023 | 21.20 | 21.23 | 20.70 | 20.73 | 20.69 | 4,135,100 |
Nov 27, 2023 | 21.21 | 21.34 | 20.80 | 21.04 | 21.00 | 2,968,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |