Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.96 | 23.14 | 22.69 | 23.01 | 23.01 | 1,959,900 |
Apr 25, 2024 | 22.79 | 23.14 | 22.59 | 23.01 | 23.01 | 3,448,600 |
Apr 24, 2024 | 22.70 | 22.89 | 22.39 | 22.76 | 22.76 | 2,766,200 |
Apr 23, 2024 | 22.09 | 22.88 | 21.90 | 22.81 | 22.81 | 2,089,300 |
Apr 22, 2024 | 22.11 | 22.47 | 21.71 | 22.12 | 22.12 | 2,906,700 |
Apr 19, 2024 | 21.89 | 22.54 | 21.52 | 22.38 | 22.38 | 3,769,400 |
Apr 18, 2024 | 22.50 | 23.31 | 21.87 | 22.10 | 22.10 | 4,557,600 |
Apr 17, 2024 | 21.67 | 22.05 | 21.38 | 21.52 | 21.52 | 2,659,600 |
Apr 16, 2024 | 21.92 | 21.93 | 21.22 | 21.58 | 21.58 | 2,465,700 |
Apr 15, 2024 | 22.59 | 22.82 | 22.08 | 22.10 | 22.10 | 2,097,800 |
Apr 12, 2024 | 22.76 | 23.09 | 22.29 | 22.46 | 22.46 | 2,172,800 |
Apr 11, 2024 | 22.70 | 22.83 | 22.24 | 22.56 | 22.56 | 1,616,200 |
Apr 10, 2024 | 22.06 | 22.80 | 22.02 | 22.59 | 22.59 | 2,100,500 |
Apr 09, 2024 | 22.26 | 22.41 | 22.04 | 22.30 | 22.30 | 2,103,200 |
Apr 08, 2024 | 22.79 | 22.97 | 22.13 | 22.17 | 22.17 | 2,379,100 |
Apr 05, 2024 | 22.65 | 23.23 | 22.54 | 22.70 | 22.70 | 3,043,400 |
Apr 04, 2024 | 22.85 | 23.09 | 22.40 | 22.62 | 22.62 | 3,135,800 |
Apr 03, 2024 | 21.80 | 22.74 | 21.80 | 22.66 | 22.66 | 3,258,300 |
Apr 02, 2024 | 21.25 | 21.67 | 20.88 | 21.67 | 21.67 | 3,597,000 |
Apr 01, 2024 | 20.78 | 21.20 | 20.60 | 20.97 | 20.97 | 2,747,700 |
Mar 28, 2024 | 20.40 | 20.77 | 20.36 | 20.72 | 20.72 | 3,231,100 |
Mar 27, 2024 | 20.10 | 20.41 | 20.09 | 20.34 | 20.34 | 2,115,800 |
Mar 26, 2024 | 20.52 | 20.58 | 20.01 | 20.02 | 20.02 | 2,434,200 |
Mar 25, 2024 | 20.63 | 20.84 | 20.42 | 20.50 | 20.50 | 3,287,500 |
Mar 22, 2024 | 21.00 | 21.19 | 20.46 | 20.50 | 20.50 | 1,665,000 |
Mar 21, 2024 | 20.67 | 21.01 | 20.50 | 20.86 | 20.86 | 2,158,900 |
Mar 20, 2024 | 20.63 | 20.88 | 20.18 | 20.57 | 20.57 | 3,306,400 |
Mar 19, 2024 | 20.36 | 20.89 | 20.35 | 20.87 | 20.87 | 2,019,500 |
Mar 18, 2024 | 20.39 | 20.50 | 20.07 | 20.34 | 20.34 | 2,876,200 |
Mar 15, 2024 | 20.13 | 20.66 | 20.13 | 20.43 | 20.43 | 6,075,900 |
Mar 14, 2024 | 20.26 | 20.58 | 19.98 | 20.16 | 20.16 | 4,075,300 |
Mar 13, 2024 | 21.57 | 21.89 | 19.55 | 20.20 | 20.20 | 8,025,500 |
Mar 12, 2024 | 21.43 | 21.63 | 21.16 | 21.40 | 21.40 | 2,644,200 |
Mar 11, 2024 | 21.36 | 21.58 | 20.78 | 21.36 | 21.36 | 2,091,900 |
Mar 08, 2024 | 21.75 | 21.91 | 21.17 | 21.53 | 21.53 | 1,728,500 |
Mar 07, 2024 | 21.32 | 22.16 | 21.24 | 21.68 | 21.68 | 2,480,200 |
Mar 06, 2024 | 21.38 | 21.84 | 21.09 | 21.28 | 21.28 | 2,084,400 |
Mar 05, 2024 | 21.20 | 21.64 | 21.14 | 21.25 | 21.25 | 1,772,700 |
Mar 05, 2024 | 0.07 Dividend | |||||
Mar 04, 2024 | 21.84 | 21.99 | 21.25 | 21.31 | 21.24 | 2,214,700 |
Mar 01, 2024 | 21.66 | 22.05 | 21.50 | 21.84 | 21.77 | 1,900,800 |
Feb 29, 2024 | 21.40 | 21.71 | 21.11 | 21.38 | 21.31 | 2,457,600 |
Feb 28, 2024 | 21.12 | 21.48 | 20.93 | 21.13 | 21.06 | 2,170,100 |
Feb 27, 2024 | 20.79 | 21.48 | 20.78 | 21.18 | 21.11 | 2,115,500 |
Feb 26, 2024 | 20.70 | 21.14 | 20.51 | 20.66 | 20.59 | 2,171,400 |
Feb 23, 2024 | 20.88 | 21.09 | 20.66 | 20.88 | 20.81 | 1,757,700 |
Feb 22, 2024 | 20.65 | 21.30 | 20.49 | 21.13 | 21.06 | 3,366,000 |
Feb 21, 2024 | 20.99 | 21.33 | 20.64 | 20.75 | 20.68 | 2,723,100 |
Feb 20, 2024 | 20.98 | 21.17 | 20.70 | 20.97 | 20.90 | 2,380,200 |
Feb 16, 2024 | 20.85 | 21.58 | 20.64 | 21.10 | 21.03 | 3,152,300 |
Feb 15, 2024 | 19.59 | 20.88 | 19.59 | 20.74 | 20.67 | 3,198,800 |
Feb 14, 2024 | 19.72 | 19.93 | 19.40 | 19.61 | 19.55 | 2,337,700 |
Feb 13, 2024 | 19.56 | 19.78 | 19.11 | 19.56 | 19.50 | 2,518,300 |
Feb 12, 2024 | 19.54 | 19.86 | 19.45 | 19.67 | 19.61 | 2,146,600 |
Feb 09, 2024 | 19.32 | 19.68 | 19.30 | 19.54 | 19.48 | 2,842,600 |
Feb 08, 2024 | 19.23 | 19.64 | 19.10 | 19.31 | 19.25 | 2,127,300 |
Feb 07, 2024 | 19.34 | 19.50 | 19.07 | 19.23 | 19.17 | 1,658,800 |
Feb 06, 2024 | 19.24 | 19.68 | 19.17 | 19.31 | 19.25 | 2,476,200 |
Feb 05, 2024 | 19.67 | 19.69 | 19.09 | 19.11 | 19.05 | 3,438,400 |
Feb 02, 2024 | 20.30 | 20.34 | 19.75 | 19.83 | 19.76 | 3,305,700 |
Feb 01, 2024 | 20.92 | 21.08 | 20.09 | 20.42 | 20.35 | 3,662,200 |
Jan 31, 2024 | 21.50 | 21.64 | 20.76 | 20.79 | 20.72 | 3,772,400 |
Jan 30, 2024 | 19.51 | 21.72 | 19.42 | 21.55 | 21.48 | 5,976,100 |
Jan 29, 2024 | 19.64 | 19.90 | 19.26 | 19.89 | 19.82 | 2,897,300 |
Jan 26, 2024 | 19.59 | 20.26 | 19.37 | 19.70 | 19.64 | 5,106,700 |
Jan 25, 2024 | 18.11 | 19.68 | 18.11 | 19.57 | 19.51 | 7,463,000 |
Jan 24, 2024 | 18.14 | 18.47 | 17.86 | 18.39 | 18.33 | 5,744,800 |
Jan 23, 2024 | 17.38 | 17.69 | 17.24 | 17.61 | 17.55 | 4,935,000 |
Jan 22, 2024 | 17.28 | 17.41 | 17.10 | 17.32 | 17.26 | 2,965,900 |
Jan 19, 2024 | 17.33 | 17.40 | 17.03 | 17.23 | 17.17 | 2,399,100 |
Jan 18, 2024 | 16.84 | 17.31 | 16.77 | 17.29 | 17.23 | 2,682,700 |
Jan 17, 2024 | 16.82 | 17.11 | 16.69 | 16.84 | 16.78 | 2,153,800 |
Jan 16, 2024 | 17.44 | 17.47 | 16.95 | 17.07 | 17.01 | 2,675,500 |
Jan 12, 2024 | 17.47 | 17.65 | 17.28 | 17.44 | 17.38 | 1,733,300 |
Jan 11, 2024 | 17.18 | 17.22 | 16.84 | 17.10 | 17.04 | 2,701,700 |
Jan 10, 2024 | 17.56 | 17.56 | 17.06 | 17.14 | 17.08 | 2,602,400 |
Jan 09, 2024 | 17.86 | 17.91 | 17.38 | 17.64 | 17.58 | 2,863,100 |
Jan 08, 2024 | 18.15 | 18.21 | 17.44 | 17.86 | 17.80 | 4,183,200 |
Jan 05, 2024 | 18.20 | 18.68 | 18.10 | 18.64 | 18.58 | 4,237,000 |
Jan 04, 2024 | 18.79 | 18.95 | 18.01 | 18.04 | 17.98 | 2,708,700 |
Jan 03, 2024 | 18.10 | 18.83 | 18.02 | 18.52 | 18.46 | 2,452,100 |
Jan 02, 2024 | 18.38 | 18.64 | 18.09 | 18.16 | 18.10 | 2,244,300 |
Dec 29, 2023 | 18.26 | 18.33 | 18.06 | 18.14 | 18.08 | 1,573,300 |
Dec 28, 2023 | 18.50 | 18.57 | 18.26 | 18.29 | 18.23 | 1,515,600 |
Dec 27, 2023 | 18.71 | 18.89 | 18.50 | 18.59 | 18.53 | 1,178,600 |
Dec 26, 2023 | 18.82 | 18.96 | 18.59 | 18.78 | 18.72 | 1,276,700 |
Dec 22, 2023 | 18.77 | 18.89 | 18.39 | 18.51 | 18.45 | 1,892,900 |
Dec 21, 2023 | 18.52 | 18.73 | 18.31 | 18.46 | 18.40 | 4,115,500 |
Dec 20, 2023 | 18.81 | 19.14 | 18.50 | 18.53 | 18.47 | 3,203,800 |
Dec 19, 2023 | 18.57 | 18.75 | 18.44 | 18.61 | 18.55 | 3,669,500 |
Dec 18, 2023 | 18.70 | 18.93 | 18.33 | 18.36 | 18.30 | 2,177,500 |
Dec 15, 2023 | 18.39 | 18.57 | 17.88 | 18.39 | 18.33 | 9,047,800 |
Dec 14, 2023 | 18.34 | 18.62 | 18.23 | 18.49 | 18.43 | 2,564,700 |
Dec 13, 2023 | 17.84 | 18.05 | 17.49 | 18.04 | 17.98 | 2,769,800 |
Dec 12, 2023 | 17.54 | 17.93 | 17.39 | 17.71 | 17.65 | 2,018,100 |
Dec 11, 2023 | 17.87 | 18.07 | 17.58 | 17.81 | 17.75 | 2,891,800 |
Dec 08, 2023 | 17.92 | 18.21 | 17.62 | 17.86 | 17.80 | 2,833,200 |
Dec 07, 2023 | 17.74 | 17.92 | 17.57 | 17.78 | 17.72 | 3,150,800 |
Dec 06, 2023 | 18.86 | 19.02 | 17.74 | 17.75 | 17.69 | 4,100,300 |
Dec 05, 2023 | 19.77 | 19.80 | 18.94 | 18.96 | 18.90 | 2,207,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |