Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.40 | 20.44 | 20.13 | 20.26 | 20.26 | 632,000 |
Apr 24, 2024 | 20.56 | 20.66 | 20.26 | 20.54 | 20.54 | 796,000 |
Apr 23, 2024 | 20.33 | 20.63 | 20.24 | 20.51 | 20.51 | 1,284,400 |
Apr 22, 2024 | 20.32 | 20.48 | 20.11 | 20.43 | 20.43 | 628,300 |
Apr 19, 2024 | 19.88 | 20.22 | 19.88 | 20.20 | 20.20 | 1,312,400 |
Apr 18, 2024 | 20.01 | 20.08 | 19.77 | 20.00 | 20.00 | 1,057,800 |
Apr 17, 2024 | 20.38 | 20.50 | 19.92 | 19.98 | 19.98 | 1,800,800 |
Apr 16, 2024 | 19.70 | 20.52 | 19.54 | 20.23 | 20.23 | 1,231,900 |
Apr 15, 2024 | 20.00 | 20.25 | 19.70 | 19.82 | 19.82 | 1,018,500 |
Apr 12, 2024 | 20.56 | 20.67 | 19.96 | 19.98 | 19.98 | 1,171,700 |
Apr 11, 2024 | 20.80 | 20.99 | 20.59 | 20.80 | 20.80 | 1,684,300 |
Apr 10, 2024 | 21.06 | 21.14 | 20.59 | 20.78 | 20.78 | 1,269,300 |
Apr 09, 2024 | 21.55 | 21.74 | 21.25 | 21.54 | 21.54 | 2,071,800 |
Apr 08, 2024 | 21.44 | 21.57 | 21.32 | 21.38 | 21.38 | 927,300 |
Apr 05, 2024 | 21.41 | 21.61 | 21.21 | 21.25 | 21.25 | 1,399,700 |
Apr 04, 2024 | 22.19 | 22.21 | 21.19 | 21.21 | 21.21 | 1,465,800 |
Apr 03, 2024 | 21.48 | 22.18 | 21.48 | 22.03 | 22.03 | 1,089,100 |
Apr 02, 2024 | 21.83 | 22.07 | 21.52 | 21.65 | 21.65 | 1,483,600 |
Apr 01, 2024 | 22.50 | 22.64 | 21.94 | 22.00 | 22.00 | 799,000 |
Mar 28, 2024 | 22.03 | 22.87 | 22.01 | 22.59 | 22.59 | 1,216,800 |
Mar 27, 2024 | 21.53 | 22.17 | 21.51 | 22.16 | 22.16 | 1,041,300 |
Mar 26, 2024 | 21.83 | 21.83 | 21.31 | 21.35 | 21.35 | 646,600 |
Mar 25, 2024 | 21.40 | 21.74 | 21.26 | 21.54 | 21.54 | 841,200 |
Mar 25, 2024 | 0.2 Dividend | |||||
Mar 22, 2024 | 22.03 | 22.13 | 21.38 | 21.54 | 21.34 | 923,800 |
Mar 21, 2024 | 22.18 | 22.59 | 21.87 | 22.19 | 21.98 | 1,648,100 |
Mar 20, 2024 | 20.61 | 22.08 | 20.54 | 22.02 | 21.82 | 2,761,800 |
Mar 19, 2024 | 20.31 | 20.84 | 20.21 | 20.74 | 20.55 | 1,812,600 |
Mar 18, 2024 | 20.60 | 20.66 | 19.96 | 20.30 | 20.11 | 3,413,400 |
Mar 15, 2024 | 20.62 | 21.01 | 20.44 | 20.54 | 20.35 | 3,174,500 |
Mar 14, 2024 | 21.42 | 21.54 | 20.45 | 20.75 | 20.56 | 4,580,100 |
Mar 13, 2024 | 23.00 | 23.60 | 21.67 | 21.74 | 21.54 | 3,768,500 |
Mar 12, 2024 | 24.79 | 24.79 | 23.39 | 23.58 | 23.36 | 2,030,500 |
Mar 11, 2024 | 24.98 | 25.29 | 24.96 | 25.15 | 24.92 | 1,180,000 |
Mar 08, 2024 | 25.37 | 25.63 | 24.77 | 25.08 | 24.85 | 1,284,800 |
Mar 07, 2024 | 24.86 | 25.51 | 24.86 | 25.16 | 24.93 | 1,163,400 |
Mar 06, 2024 | 25.02 | 25.02 | 24.36 | 24.73 | 24.50 | 1,180,600 |
Mar 05, 2024 | 24.25 | 25.46 | 23.84 | 24.68 | 24.45 | 2,801,500 |
Mar 04, 2024 | 26.16 | 26.44 | 24.26 | 24.38 | 24.15 | 2,226,500 |
Mar 01, 2024 | 26.47 | 27.07 | 26.35 | 26.64 | 26.39 | 2,046,300 |
Feb 29, 2024 | 25.91 | 27.27 | 25.84 | 27.17 | 26.92 | 2,914,300 |
Feb 28, 2024 | 25.43 | 26.00 | 25.42 | 25.71 | 25.47 | 816,800 |
Feb 27, 2024 | 25.84 | 25.99 | 25.47 | 25.66 | 25.42 | 846,800 |
Feb 26, 2024 | 25.92 | 26.22 | 25.48 | 25.57 | 25.33 | 603,800 |
Feb 23, 2024 | 25.65 | 26.26 | 25.64 | 26.08 | 25.84 | 435,400 |
Feb 22, 2024 | 26.07 | 26.12 | 25.72 | 25.77 | 25.53 | 489,700 |
Feb 21, 2024 | 25.85 | 26.15 | 25.80 | 25.87 | 25.63 | 514,200 |
Feb 20, 2024 | 25.83 | 26.09 | 25.62 | 26.08 | 25.84 | 788,700 |
Feb 16, 2024 | 26.18 | 26.36 | 25.73 | 26.05 | 25.81 | 659,200 |
Feb 15, 2024 | 26.51 | 26.78 | 26.07 | 26.45 | 26.20 | 622,700 |
Feb 14, 2024 | 26.21 | 26.53 | 25.87 | 26.49 | 26.24 | 826,700 |
Feb 13, 2024 | 25.99 | 26.24 | 25.62 | 25.95 | 25.71 | 760,500 |
Feb 12, 2024 | 26.61 | 27.21 | 26.61 | 27.00 | 26.75 | 778,400 |
Feb 09, 2024 | 26.14 | 26.74 | 25.75 | 26.72 | 26.47 | 813,000 |
Feb 08, 2024 | 25.98 | 26.25 | 25.87 | 25.88 | 25.64 | 520,500 |
Feb 07, 2024 | 26.06 | 26.12 | 25.81 | 25.95 | 25.71 | 550,000 |
Feb 06, 2024 | 25.62 | 26.25 | 25.59 | 25.86 | 25.62 | 516,400 |
Feb 05, 2024 | 25.81 | 25.84 | 25.37 | 25.63 | 25.39 | 505,200 |
Feb 02, 2024 | 26.15 | 26.38 | 25.78 | 26.09 | 25.85 | 707,900 |
Feb 01, 2024 | 26.15 | 26.58 | 26.04 | 26.43 | 26.18 | 629,500 |
Jan 31, 2024 | 26.46 | 26.73 | 25.89 | 25.96 | 25.72 | 639,600 |
Jan 30, 2024 | 26.62 | 26.78 | 26.33 | 26.49 | 26.24 | 730,800 |
Jan 29, 2024 | 26.67 | 26.99 | 26.45 | 26.87 | 26.62 | 633,200 |
Jan 26, 2024 | 26.86 | 26.87 | 26.43 | 26.65 | 26.40 | 606,400 |
Jan 25, 2024 | 26.55 | 26.92 | 26.20 | 26.52 | 26.27 | 513,600 |
Jan 24, 2024 | 27.01 | 27.17 | 26.18 | 26.18 | 25.94 | 578,700 |
Jan 23, 2024 | 26.58 | 26.77 | 26.34 | 26.67 | 26.42 | 694,300 |
Jan 22, 2024 | 26.49 | 26.55 | 26.03 | 26.21 | 25.97 | 566,500 |
Jan 19, 2024 | 26.39 | 26.42 | 25.59 | 26.00 | 25.76 | 817,000 |
Jan 18, 2024 | 25.99 | 26.29 | 25.81 | 26.28 | 26.04 | 636,300 |
Jan 17, 2024 | 25.45 | 25.78 | 25.27 | 25.68 | 25.44 | 652,700 |
Jan 16, 2024 | 25.44 | 25.87 | 25.24 | 25.78 | 25.54 | 822,300 |
Jan 12, 2024 | 26.16 | 26.31 | 25.62 | 25.75 | 25.51 | 673,900 |
Jan 11, 2024 | 25.71 | 26.01 | 25.34 | 25.90 | 25.66 | 892,500 |
Jan 10, 2024 | 25.54 | 25.81 | 25.38 | 25.80 | 25.56 | 611,900 |
Jan 09, 2024 | 25.64 | 26.32 | 25.12 | 25.61 | 25.37 | 1,442,500 |
Jan 08, 2024 | 25.59 | 26.10 | 25.44 | 26.08 | 25.84 | 918,100 |
Jan 05, 2024 | 25.19 | 25.96 | 25.04 | 25.66 | 25.42 | 970,700 |
Jan 04, 2024 | 25.55 | 25.62 | 24.63 | 25.25 | 25.02 | 2,454,000 |
Jan 03, 2024 | 26.96 | 26.99 | 26.07 | 26.10 | 25.86 | 1,519,000 |
Jan 02, 2024 | 27.23 | 27.69 | 26.94 | 27.40 | 27.15 | 996,700 |
Dec 29, 2023 | 27.49 | 27.68 | 27.24 | 27.41 | 27.16 | 673,200 |
Dec 28, 2023 | 27.48 | 27.82 | 27.48 | 27.60 | 27.34 | 450,200 |
Dec 27, 2023 | 27.68 | 27.89 | 27.28 | 27.70 | 27.44 | 687,500 |
Dec 26, 2023 | 27.71 | 27.84 | 27.44 | 27.70 | 27.44 | 467,400 |
Dec 22, 2023 | 27.54 | 27.85 | 27.42 | 27.56 | 27.30 | 421,100 |
Dec 21, 2023 | 27.51 | 27.76 | 27.16 | 27.52 | 27.26 | 679,000 |
Dec 20, 2023 | 27.94 | 28.23 | 27.09 | 27.15 | 26.90 | 1,092,100 |
Dec 19, 2023 | 27.54 | 28.15 | 27.47 | 28.09 | 27.83 | 854,800 |
Dec 18, 2023 | 27.53 | 27.74 | 27.07 | 27.26 | 27.01 | 657,700 |
Dec 15, 2023 | 28.13 | 28.16 | 27.25 | 27.42 | 27.17 | 1,167,800 |
Dec 14, 2023 | 27.75 | 28.82 | 27.71 | 28.04 | 27.78 | 1,363,900 |
Dec 13, 2023 | 26.88 | 27.34 | 26.35 | 27.32 | 27.07 | 907,300 |
Dec 12, 2023 | 27.24 | 27.44 | 26.61 | 26.81 | 26.56 | 896,300 |
Dec 11, 2023 | 27.08 | 27.65 | 27.05 | 27.34 | 27.09 | 857,300 |
Dec 08, 2023 | 26.50 | 27.24 | 26.50 | 27.00 | 26.75 | 1,038,500 |
Dec 07, 2023 | 26.31 | 26.74 | 26.13 | 26.59 | 26.34 | 610,000 |
Dec 06, 2023 | 26.85 | 27.27 | 26.23 | 26.29 | 26.05 | 740,700 |
Dec 05, 2023 | 27.09 | 27.18 | 26.16 | 26.47 | 26.22 | 1,093,200 |
Dec 04, 2023 | 27.46 | 27.82 | 26.88 | 27.21 | 26.96 | 1,505,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |