Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.85 | 20.05 | 19.66 | 20.03 | 20.03 | 5,653,443 |
May 02, 2024 | 20.00 | 20.08 | 19.58 | 19.68 | 19.68 | 6,220,300 |
May 01, 2024 | 20.20 | 20.48 | 19.91 | 19.95 | 19.95 | 5,409,100 |
Apr 30, 2024 | 20.65 | 20.84 | 20.13 | 20.14 | 20.14 | 5,497,200 |
Apr 29, 2024 | 20.64 | 21.00 | 20.61 | 20.76 | 20.76 | 2,308,600 |
Apr 26, 2024 | 20.62 | 20.88 | 20.53 | 20.63 | 20.63 | 2,536,200 |
Apr 25, 2024 | 20.61 | 20.68 | 20.40 | 20.55 | 20.55 | 2,166,400 |
Apr 24, 2024 | 20.70 | 20.86 | 20.51 | 20.83 | 20.83 | 2,371,900 |
Apr 23, 2024 | 20.58 | 20.91 | 20.58 | 20.68 | 20.68 | 3,214,200 |
Apr 22, 2024 | 20.73 | 20.74 | 20.23 | 20.49 | 20.49 | 3,163,400 |
Apr 19, 2024 | 20.52 | 20.68 | 20.41 | 20.50 | 20.50 | 2,633,700 |
Apr 18, 2024 | 20.45 | 20.54 | 20.29 | 20.38 | 20.38 | 2,508,300 |
Apr 17, 2024 | 20.46 | 20.72 | 20.35 | 20.37 | 20.37 | 2,520,800 |
Apr 16, 2024 | 20.62 | 20.69 | 20.40 | 20.44 | 20.44 | 2,593,700 |
Apr 15, 2024 | 21.09 | 21.24 | 20.45 | 20.60 | 20.60 | 3,389,900 |
Apr 12, 2024 | 20.81 | 21.15 | 20.74 | 20.93 | 20.93 | 3,697,000 |
Apr 11, 2024 | 21.89 | 21.97 | 20.91 | 20.99 | 20.99 | 5,931,100 |
Apr 10, 2024 | 22.23 | 22.62 | 22.23 | 22.34 | 22.34 | 4,366,700 |
Apr 09, 2024 | 22.40 | 22.69 | 22.26 | 22.66 | 22.66 | 2,422,600 |
Apr 08, 2024 | 22.21 | 22.51 | 22.17 | 22.27 | 22.27 | 2,520,200 |
Apr 05, 2024 | 21.97 | 22.23 | 21.87 | 22.15 | 22.15 | 2,970,100 |
Apr 04, 2024 | 22.24 | 22.63 | 22.01 | 22.03 | 22.03 | 2,893,800 |
Apr 03, 2024 | 22.01 | 22.21 | 21.91 | 22.06 | 22.06 | 2,481,200 |
Apr 02, 2024 | 22.14 | 22.34 | 21.86 | 22.06 | 22.06 | 2,580,500 |
Apr 01, 2024 | 22.34 | 22.40 | 21.95 | 22.31 | 22.31 | 2,553,400 |
Mar 28, 2024 | 22.20 | 22.44 | 22.15 | 22.40 | 22.40 | 3,053,100 |
Mar 27, 2024 | 22.04 | 22.15 | 21.71 | 22.10 | 22.10 | 2,516,400 |
Mar 26, 2024 | 21.73 | 22.04 | 21.73 | 21.90 | 21.90 | 3,328,700 |
Mar 25, 2024 | 22.13 | 22.16 | 21.73 | 21.75 | 21.75 | 4,282,500 |
Mar 22, 2024 | 22.19 | 22.19 | 21.91 | 22.10 | 22.10 | 2,504,200 |
Mar 21, 2024 | 21.77 | 22.22 | 21.68 | 22.14 | 22.14 | 3,615,300 |
Mar 20, 2024 | 21.42 | 21.60 | 21.21 | 21.59 | 21.59 | 3,122,500 |
Mar 19, 2024 | 21.06 | 21.44 | 20.98 | 21.41 | 21.41 | 2,896,000 |
Mar 18, 2024 | 21.25 | 21.41 | 21.05 | 21.21 | 21.21 | 3,986,000 |
Mar 15, 2024 | 21.38 | 21.73 | 21.24 | 21.26 | 21.26 | 9,110,900 |
Mar 14, 2024 | 22.04 | 22.21 | 21.41 | 21.58 | 21.58 | 3,437,500 |
Mar 13, 2024 | 22.13 | 22.30 | 21.99 | 22.11 | 22.11 | 2,468,100 |
Mar 12, 2024 | 21.90 | 22.30 | 21.90 | 22.16 | 22.16 | 2,396,500 |
Mar 11, 2024 | 22.07 | 22.34 | 21.88 | 21.88 | 21.88 | 3,328,800 |
Mar 08, 2024 | 21.95 | 22.24 | 21.93 | 22.07 | 22.07 | 3,413,500 |
Mar 07, 2024 | 21.67 | 21.92 | 21.43 | 21.89 | 21.89 | 3,485,000 |
Mar 06, 2024 | 21.43 | 21.59 | 21.29 | 21.47 | 21.47 | 3,840,800 |
Mar 05, 2024 | 21.58 | 21.67 | 21.07 | 21.18 | 21.18 | 4,531,000 |
Mar 04, 2024 | 21.91 | 21.93 | 21.61 | 21.70 | 21.70 | 2,895,900 |
Mar 01, 2024 | 21.38 | 21.86 | 21.30 | 21.83 | 21.83 | 2,129,300 |
Feb 29, 2024 | 21.50 | 21.64 | 21.34 | 21.49 | 21.49 | 7,564,700 |
Feb 28, 2024 | 21.35 | 21.58 | 21.31 | 21.40 | 21.40 | 2,205,300 |
Feb 27, 2024 | 21.57 | 21.68 | 21.36 | 21.42 | 21.42 | 2,457,600 |
Feb 26, 2024 | 22.14 | 22.17 | 21.48 | 21.50 | 21.50 | 3,793,400 |
Feb 23, 2024 | 21.86 | 22.31 | 21.81 | 22.14 | 22.14 | 3,514,200 |
Feb 22, 2024 | 21.70 | 22.00 | 21.70 | 21.75 | 21.75 | 5,410,700 |
Feb 21, 2024 | 21.32 | 21.60 | 21.01 | 21.55 | 21.55 | 5,755,600 |
Feb 20, 2024 | 21.28 | 21.93 | 21.15 | 21.70 | 21.70 | 5,634,000 |
Feb 16, 2024 | 21.32 | 21.57 | 21.12 | 21.36 | 21.36 | 5,314,800 |
Feb 15, 2024 | 21.33 | 21.78 | 21.28 | 21.39 | 21.39 | 4,965,100 |
Feb 15, 2024 | 0.125 Dividend | |||||
Feb 14, 2024 | 21.48 | 21.55 | 21.22 | 21.32 | 21.19 | 6,387,200 |
Feb 13, 2024 | 21.36 | 21.58 | 21.03 | 21.36 | 21.23 | 8,376,600 |
Feb 12, 2024 | 21.36 | 22.01 | 21.31 | 21.90 | 21.77 | 6,429,500 |
Feb 09, 2024 | 21.01 | 21.39 | 20.92 | 21.35 | 21.22 | 6,126,700 |
Feb 08, 2024 | 20.91 | 20.96 | 20.61 | 20.87 | 20.75 | 5,527,500 |
Feb 07, 2024 | 20.83 | 21.07 | 20.62 | 20.91 | 20.79 | 6,521,000 |
Feb 06, 2024 | 21.05 | 21.12 | 20.51 | 20.59 | 20.47 | 6,673,000 |
Feb 05, 2024 | 21.23 | 21.52 | 20.80 | 21.09 | 20.97 | 10,740,900 |
Feb 02, 2024 | 22.38 | 22.47 | 19.08 | 21.23 | 21.11 | 24,620,200 |
Feb 01, 2024 | 23.54 | 24.05 | 23.35 | 23.92 | 23.78 | 4,403,600 |
Jan 31, 2024 | 24.03 | 24.10 | 23.42 | 23.48 | 23.34 | 3,987,400 |
Jan 30, 2024 | 24.22 | 24.37 | 23.79 | 23.97 | 23.83 | 5,251,400 |
Jan 29, 2024 | 24.00 | 24.23 | 23.83 | 24.18 | 24.04 | 4,264,400 |
Jan 26, 2024 | 23.86 | 23.93 | 23.55 | 23.77 | 23.63 | 2,883,200 |
Jan 25, 2024 | 23.72 | 24.00 | 23.64 | 23.84 | 23.70 | 3,295,900 |
Jan 24, 2024 | 23.80 | 23.80 | 23.42 | 23.50 | 23.36 | 1,953,100 |
Jan 23, 2024 | 23.64 | 23.80 | 23.54 | 23.57 | 23.43 | 2,780,900 |
Jan 22, 2024 | 23.61 | 23.80 | 23.51 | 23.56 | 23.42 | 2,740,400 |
Jan 19, 2024 | 23.08 | 23.50 | 22.85 | 23.48 | 23.34 | 3,689,300 |
Jan 18, 2024 | 22.86 | 23.00 | 22.73 | 22.97 | 22.84 | 2,550,000 |
Jan 17, 2024 | 22.98 | 23.09 | 22.59 | 22.82 | 22.69 | 3,764,100 |
Jan 16, 2024 | 22.89 | 23.15 | 22.56 | 23.15 | 23.01 | 3,597,300 |
Jan 12, 2024 | 23.19 | 23.50 | 23.05 | 23.09 | 22.95 | 3,675,600 |
Jan 11, 2024 | 22.95 | 23.12 | 22.67 | 23.03 | 22.89 | 3,674,500 |
Jan 10, 2024 | 22.57 | 22.86 | 22.57 | 22.82 | 22.69 | 2,077,600 |
Jan 09, 2024 | 22.57 | 22.81 | 22.55 | 22.56 | 22.43 | 2,492,000 |
Jan 08, 2024 | 22.41 | 22.80 | 22.27 | 22.79 | 22.66 | 2,488,600 |
Jan 05, 2024 | 22.24 | 22.53 | 22.24 | 22.40 | 22.27 | 4,908,600 |
Jan 04, 2024 | 22.45 | 22.61 | 22.29 | 22.33 | 22.20 | 2,644,900 |
Jan 03, 2024 | 22.68 | 22.82 | 22.43 | 22.46 | 22.33 | 2,738,800 |
Jan 02, 2024 | 22.73 | 22.92 | 22.44 | 22.79 | 22.66 | 3,361,800 |
Dec 29, 2023 | 22.96 | 22.98 | 22.72 | 22.82 | 22.69 | 2,132,400 |
Dec 28, 2023 | 23.00 | 23.07 | 22.89 | 22.98 | 22.85 | 1,500,000 |
Dec 27, 2023 | 23.22 | 23.22 | 22.95 | 23.00 | 22.87 | 1,662,200 |
Dec 26, 2023 | 23.07 | 23.33 | 23.01 | 23.22 | 23.08 | 1,378,100 |
Dec 22, 2023 | 23.30 | 23.39 | 22.89 | 23.14 | 23.00 | 2,001,800 |
Dec 21, 2023 | 22.96 | 23.23 | 22.85 | 23.18 | 23.04 | 2,721,800 |
Dec 20, 2023 | 23.19 | 23.29 | 22.76 | 22.79 | 22.66 | 2,676,900 |
Dec 19, 2023 | 23.22 | 23.32 | 22.92 | 23.29 | 23.15 | 2,292,300 |
Dec 18, 2023 | 23.15 | 23.39 | 23.03 | 23.18 | 23.04 | 3,088,100 |
Dec 15, 2023 | 22.98 | 23.33 | 22.90 | 23.18 | 23.04 | 9,608,500 |
Dec 14, 2023 | 22.73 | 22.97 | 22.50 | 22.95 | 22.82 | 4,123,700 |
Dec 13, 2023 | 22.34 | 22.70 | 22.09 | 22.52 | 22.39 | 3,212,600 |
Dec 12, 2023 | 22.26 | 22.48 | 22.14 | 22.36 | 22.23 | 2,584,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |