Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.34 | 18.60 | 18.18 | 18.43 | 18.43 | 3,785,632 |
Apr 25, 2024 | 18.45 | 18.55 | 18.28 | 18.35 | 18.35 | 3,743,400 |
Apr 24, 2024 | 18.95 | 18.99 | 18.68 | 18.73 | 18.73 | 3,290,900 |
Apr 23, 2024 | 18.76 | 19.34 | 18.66 | 19.02 | 19.02 | 4,008,900 |
Apr 22, 2024 | 18.67 | 18.93 | 18.50 | 18.75 | 18.75 | 6,110,300 |
Apr 19, 2024 | 18.97 | 19.19 | 18.50 | 18.53 | 18.53 | 4,794,700 |
Apr 18, 2024 | 19.09 | 19.19 | 18.87 | 19.04 | 19.04 | 7,579,600 |
Apr 17, 2024 | 19.11 | 19.29 | 18.84 | 19.01 | 19.01 | 4,156,500 |
Apr 16, 2024 | 18.96 | 19.12 | 18.63 | 18.99 | 18.99 | 5,140,600 |
Apr 15, 2024 | 19.48 | 19.64 | 18.62 | 18.89 | 18.89 | 4,554,600 |
Apr 12, 2024 | 19.76 | 19.82 | 19.20 | 19.30 | 19.30 | 5,452,000 |
Apr 11, 2024 | 20.23 | 20.45 | 19.56 | 19.93 | 19.93 | 9,459,900 |
Apr 10, 2024 | 19.43 | 20.21 | 19.20 | 20.19 | 20.19 | 6,847,400 |
Apr 09, 2024 | 19.57 | 19.82 | 19.43 | 19.69 | 19.69 | 5,343,000 |
Apr 08, 2024 | 18.51 | 19.57 | 18.43 | 19.55 | 19.55 | 6,147,800 |
Apr 05, 2024 | 18.40 | 18.60 | 18.31 | 18.58 | 18.58 | 5,591,900 |
Apr 04, 2024 | 19.12 | 19.15 | 18.29 | 18.41 | 18.41 | 7,207,200 |
Apr 03, 2024 | 19.15 | 19.19 | 18.80 | 18.86 | 18.86 | 9,668,200 |
Apr 02, 2024 | 19.23 | 19.33 | 19.00 | 19.06 | 19.06 | 8,356,400 |
Apr 01, 2024 | 19.78 | 19.90 | 19.46 | 19.54 | 19.54 | 5,437,600 |
Mar 28, 2024 | 19.77 | 20.05 | 19.65 | 19.99 | 19.99 | 8,343,300 |
Mar 27, 2024 | 19.25 | 19.94 | 19.14 | 19.85 | 19.85 | 6,063,000 |
Mar 26, 2024 | 19.65 | 19.71 | 19.08 | 19.08 | 19.08 | 7,171,400 |
Mar 25, 2024 | 20.56 | 20.71 | 19.62 | 19.63 | 19.63 | 6,205,200 |
Mar 22, 2024 | 20.79 | 20.79 | 20.25 | 20.25 | 20.25 | 6,577,200 |
Mar 21, 2024 | 21.27 | 21.31 | 20.77 | 20.79 | 20.79 | 5,316,700 |
Mar 20, 2024 | 21.54 | 21.60 | 21.06 | 21.20 | 21.20 | 7,122,900 |
Mar 19, 2024 | 21.10 | 22.10 | 21.03 | 21.54 | 21.54 | 10,666,500 |
Mar 18, 2024 | 21.25 | 21.32 | 20.96 | 21.24 | 21.24 | 7,422,200 |
Mar 15, 2024 | 21.40 | 21.75 | 21.15 | 21.19 | 21.19 | 12,445,900 |
Mar 14, 2024 | 21.24 | 21.65 | 21.14 | 21.50 | 21.50 | 9,822,700 |
Mar 14, 2024 | 0.174 Dividend | |||||
Mar 13, 2024 | 20.90 | 21.37 | 20.83 | 20.95 | 20.78 | 6,724,700 |
Mar 12, 2024 | 20.42 | 21.13 | 20.30 | 20.86 | 20.69 | 8,225,000 |
Mar 11, 2024 | 21.21 | 21.50 | 20.55 | 20.55 | 20.38 | 8,812,400 |
Mar 08, 2024 | 20.50 | 21.48 | 20.19 | 21.15 | 20.97 | 13,547,400 |
Mar 07, 2024 | 20.21 | 20.46 | 19.96 | 20.34 | 20.17 | 5,637,500 |
Mar 06, 2024 | 20.29 | 20.47 | 19.95 | 20.02 | 19.85 | 8,010,500 |
Mar 05, 2024 | 20.19 | 20.79 | 19.81 | 20.28 | 20.11 | 9,831,900 |
Mar 04, 2024 | 20.61 | 21.23 | 20.32 | 20.45 | 20.28 | 18,827,100 |
Mar 01, 2024 | 17.48 | 18.04 | 17.25 | 18.01 | 17.86 | 8,286,100 |
Feb 29, 2024 | 18.36 | 18.47 | 17.11 | 17.44 | 17.30 | 18,146,600 |
Feb 28, 2024 | 19.60 | 19.74 | 18.41 | 18.41 | 18.26 | 11,990,700 |
Feb 27, 2024 | 19.20 | 20.76 | 19.16 | 19.95 | 19.78 | 18,806,700 |
Feb 26, 2024 | 19.40 | 19.58 | 19.21 | 19.30 | 19.14 | 11,898,200 |
Feb 23, 2024 | 19.13 | 19.68 | 18.98 | 19.50 | 19.34 | 10,288,500 |
Feb 22, 2024 | 19.06 | 19.17 | 18.93 | 19.12 | 18.96 | 7,760,600 |
Feb 21, 2024 | 19.07 | 19.17 | 18.76 | 18.99 | 18.83 | 7,862,000 |
Feb 20, 2024 | 19.18 | 19.38 | 19.08 | 19.26 | 19.10 | 6,644,800 |
Feb 16, 2024 | 19.27 | 19.68 | 19.25 | 19.46 | 19.30 | 3,693,400 |
Feb 15, 2024 | 19.42 | 19.81 | 19.37 | 19.60 | 19.44 | 6,589,900 |
Feb 14, 2024 | 19.17 | 19.36 | 18.86 | 19.27 | 19.11 | 6,930,800 |
Feb 13, 2024 | 18.82 | 19.06 | 18.50 | 18.96 | 18.80 | 7,932,500 |
Feb 12, 2024 | 19.16 | 19.68 | 19.16 | 19.58 | 19.42 | 5,064,400 |
Feb 09, 2024 | 19.16 | 19.23 | 18.89 | 19.08 | 18.92 | 4,769,100 |
Feb 08, 2024 | 18.62 | 19.31 | 18.58 | 19.24 | 19.08 | 5,794,500 |
Feb 07, 2024 | 18.64 | 18.79 | 18.42 | 18.54 | 18.39 | 4,145,900 |
Feb 06, 2024 | 18.27 | 18.86 | 18.19 | 18.64 | 18.49 | 6,238,300 |
Feb 05, 2024 | 18.31 | 18.49 | 18.04 | 18.36 | 18.21 | 5,510,800 |
Feb 02, 2024 | 18.60 | 18.75 | 18.31 | 18.63 | 18.48 | 7,366,300 |
Feb 01, 2024 | 18.51 | 18.55 | 18.04 | 18.44 | 18.29 | 4,748,500 |
Jan 31, 2024 | 18.47 | 18.78 | 18.26 | 18.29 | 18.14 | 5,042,300 |
Jan 30, 2024 | 18.45 | 18.73 | 18.30 | 18.63 | 18.48 | 5,587,500 |
Jan 29, 2024 | 18.84 | 18.91 | 18.41 | 18.67 | 18.51 | 9,519,700 |
Jan 26, 2024 | 18.85 | 19.10 | 18.77 | 18.90 | 18.74 | 8,854,600 |
Jan 25, 2024 | 18.80 | 19.04 | 18.59 | 18.82 | 18.66 | 14,332,800 |
Jan 24, 2024 | 18.35 | 18.51 | 18.08 | 18.14 | 17.99 | 7,394,700 |
Jan 23, 2024 | 18.74 | 18.82 | 17.79 | 18.19 | 18.04 | 12,181,300 |
Jan 22, 2024 | 17.78 | 18.42 | 17.68 | 18.26 | 18.11 | 15,771,000 |
Jan 19, 2024 | 17.82 | 17.83 | 17.14 | 17.63 | 17.48 | 11,887,000 |
Jan 18, 2024 | 18.03 | 18.20 | 17.45 | 17.93 | 17.78 | 7,365,600 |
Jan 17, 2024 | 17.90 | 18.02 | 17.75 | 17.86 | 17.71 | 6,026,100 |
Jan 16, 2024 | 18.22 | 18.22 | 17.89 | 18.17 | 18.02 | 10,154,100 |
Jan 12, 2024 | 18.82 | 18.85 | 18.30 | 18.54 | 18.39 | 6,949,600 |
Jan 11, 2024 | 18.91 | 18.94 | 18.46 | 18.62 | 18.47 | 11,764,400 |
Jan 10, 2024 | 19.03 | 19.12 | 18.72 | 18.98 | 18.82 | 4,852,800 |
Jan 09, 2024 | 19.06 | 19.22 | 18.92 | 19.05 | 18.89 | 4,286,200 |
Jan 08, 2024 | 18.89 | 19.30 | 18.80 | 19.11 | 18.95 | 4,589,400 |
Jan 05, 2024 | 18.74 | 19.44 | 18.69 | 18.82 | 18.66 | 7,163,200 |
Jan 04, 2024 | 18.88 | 19.06 | 18.75 | 18.78 | 18.62 | 5,399,600 |
Jan 03, 2024 | 19.43 | 19.45 | 18.56 | 18.94 | 18.78 | 10,594,500 |
Jan 02, 2024 | 19.92 | 20.20 | 19.52 | 19.76 | 19.60 | 9,410,000 |
Dec 29, 2023 | 20.20 | 20.38 | 20.10 | 20.12 | 19.95 | 4,917,900 |
Dec 28, 2023 | 19.87 | 20.40 | 19.86 | 20.35 | 20.18 | 5,257,100 |
Dec 27, 2023 | 20.35 | 20.38 | 19.85 | 20.10 | 19.93 | 5,671,800 |
Dec 26, 2023 | 20.00 | 20.39 | 19.98 | 20.32 | 20.15 | 7,122,200 |
Dec 22, 2023 | 19.84 | 20.11 | 19.65 | 19.99 | 19.82 | 5,108,300 |
Dec 21, 2023 | 20.02 | 20.14 | 19.81 | 20.08 | 19.91 | 5,907,700 |
Dec 20, 2023 | 20.21 | 20.39 | 19.82 | 19.83 | 19.67 | 8,437,200 |
Dec 19, 2023 | 20.22 | 20.50 | 20.00 | 20.26 | 20.09 | 9,517,500 |
Dec 18, 2023 | 19.92 | 20.23 | 19.65 | 20.06 | 19.89 | 12,033,900 |
Dec 15, 2023 | 19.73 | 19.89 | 19.44 | 19.71 | 19.55 | 13,268,300 |
Dec 14, 2023 | 19.95 | 20.18 | 19.36 | 19.62 | 19.46 | 11,778,600 |
Dec 14, 2023 | 0.165 Dividend | |||||
Dec 13, 2023 | 19.08 | 19.62 | 18.42 | 19.54 | 19.21 | 19,022,700 |
Dec 12, 2023 | 20.18 | 20.20 | 18.99 | 19.05 | 18.73 | 27,056,800 |
Dec 11, 2023 | 19.94 | 21.24 | 19.52 | 20.77 | 20.42 | 67,584,600 |
Dec 08, 2023 | 16.95 | 17.45 | 16.87 | 17.39 | 17.10 | 11,933,000 |
Dec 07, 2023 | 16.40 | 17.13 | 16.36 | 16.99 | 16.71 | 9,494,700 |
Dec 06, 2023 | 16.54 | 16.83 | 16.35 | 16.37 | 16.10 | 11,302,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |