Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.84 | 21.12 | 20.68 | 20.74 | 20.74 | 1,863,387 |
Apr 18, 2024 | 21.16 | 21.22 | 20.71 | 20.99 | 20.99 | 1,165,200 |
Apr 17, 2024 | 21.37 | 21.75 | 20.97 | 21.04 | 21.04 | 821,000 |
Apr 16, 2024 | 21.61 | 21.61 | 21.21 | 21.28 | 21.28 | 956,500 |
Apr 15, 2024 | 21.95 | 21.99 | 21.36 | 21.72 | 21.72 | 777,600 |
Apr 12, 2024 | 22.36 | 22.72 | 21.95 | 22.14 | 22.14 | 942,300 |
Apr 11, 2024 | 22.59 | 22.90 | 22.28 | 22.38 | 22.38 | 903,600 |
Apr 10, 2024 | 22.24 | 22.50 | 21.88 | 22.46 | 22.46 | 1,055,300 |
Apr 09, 2024 | 22.16 | 22.59 | 22.05 | 22.50 | 22.50 | 888,100 |
Apr 08, 2024 | 22.34 | 22.35 | 22.07 | 22.29 | 22.29 | 692,700 |
Apr 05, 2024 | 22.25 | 22.49 | 22.05 | 22.30 | 22.30 | 1,007,400 |
Apr 04, 2024 | 23.00 | 23.12 | 22.22 | 22.43 | 22.43 | 982,400 |
Apr 03, 2024 | 22.78 | 22.97 | 22.57 | 22.89 | 22.89 | 977,900 |
Apr 02, 2024 | 22.50 | 22.84 | 22.33 | 22.81 | 22.81 | 847,200 |
Apr 01, 2024 | 21.99 | 22.67 | 21.99 | 22.61 | 22.61 | 671,100 |
Mar 28, 2024 | 22.25 | 22.33 | 21.94 | 22.13 | 22.13 | 1,145,800 |
Mar 27, 2024 | 21.67 | 22.50 | 21.67 | 22.35 | 22.35 | 1,296,100 |
Mar 27, 2024 | 0.1 Dividend | |||||
Mar 26, 2024 | 21.09 | 21.96 | 20.65 | 21.78 | 21.68 | 1,982,500 |
Mar 25, 2024 | 22.39 | 22.60 | 20.06 | 21.00 | 20.90 | 3,271,800 |
Mar 22, 2024 | 22.64 | 22.86 | 22.48 | 22.65 | 22.55 | 937,500 |
Mar 21, 2024 | 22.58 | 22.73 | 22.37 | 22.60 | 22.50 | 587,100 |
Mar 20, 2024 | 22.20 | 22.58 | 22.19 | 22.56 | 22.46 | 914,200 |
Mar 19, 2024 | 21.88 | 22.42 | 21.88 | 22.03 | 21.93 | 1,026,600 |
Mar 18, 2024 | 22.55 | 22.55 | 21.90 | 21.91 | 21.81 | 931,100 |
Mar 15, 2024 | 22.56 | 22.80 | 22.31 | 22.60 | 22.50 | 1,890,400 |
Mar 14, 2024 | 22.63 | 22.78 | 22.34 | 22.59 | 22.49 | 931,800 |
Mar 13, 2024 | 23.23 | 23.25 | 22.63 | 22.66 | 22.56 | 849,100 |
Mar 12, 2024 | 23.91 | 23.99 | 23.04 | 23.29 | 23.18 | 1,222,000 |
Mar 11, 2024 | 23.68 | 24.22 | 23.65 | 24.03 | 23.92 | 917,900 |
Mar 08, 2024 | 23.79 | 23.83 | 23.43 | 23.72 | 23.61 | 1,172,600 |
Mar 07, 2024 | 23.04 | 23.77 | 23.00 | 23.73 | 23.62 | 1,253,100 |
Mar 06, 2024 | 22.81 | 23.09 | 22.71 | 22.96 | 22.85 | 768,000 |
Mar 05, 2024 | 22.81 | 22.99 | 22.45 | 22.65 | 22.55 | 1,003,800 |
Mar 04, 2024 | 22.84 | 23.00 | 22.50 | 22.89 | 22.78 | 963,200 |
Mar 01, 2024 | 23.15 | 23.35 | 22.87 | 22.90 | 22.79 | 954,700 |
Feb 29, 2024 | 23.12 | 23.35 | 22.99 | 23.00 | 22.89 | 3,120,600 |
Feb 28, 2024 | 23.09 | 23.51 | 22.98 | 23.03 | 22.92 | 660,000 |
Feb 28, 2024 | 0.1 Dividend | |||||
Feb 27, 2024 | 23.34 | 23.79 | 23.08 | 23.10 | 22.89 | 1,570,100 |
Feb 26, 2024 | 23.05 | 23.36 | 22.76 | 23.31 | 23.10 | 1,299,300 |
Feb 23, 2024 | 23.52 | 24.01 | 22.97 | 23.06 | 22.85 | 1,165,700 |
Feb 22, 2024 | 24.00 | 24.45 | 23.26 | 23.80 | 23.59 | 1,001,600 |
Feb 21, 2024 | 23.67 | 24.06 | 23.67 | 23.71 | 23.50 | 538,700 |
Feb 20, 2024 | 23.96 | 24.27 | 23.46 | 23.60 | 23.39 | 662,400 |
Feb 16, 2024 | 23.91 | 24.06 | 23.78 | 24.00 | 23.79 | 534,000 |
Feb 15, 2024 | 24.06 | 24.29 | 23.96 | 24.06 | 23.85 | 680,600 |
Feb 14, 2024 | 23.38 | 24.03 | 23.25 | 23.83 | 23.62 | 1,134,500 |
Feb 13, 2024 | 23.03 | 23.45 | 22.88 | 23.44 | 23.23 | 1,073,300 |
Feb 12, 2024 | 23.05 | 23.60 | 23.05 | 23.46 | 23.25 | 801,000 |
Feb 09, 2024 | 23.11 | 23.22 | 22.94 | 23.12 | 22.91 | 586,900 |
Feb 08, 2024 | 23.93 | 23.93 | 23.04 | 23.09 | 22.88 | 979,800 |
Feb 07, 2024 | 23.82 | 24.12 | 23.73 | 23.99 | 23.78 | 521,700 |
Feb 06, 2024 | 23.82 | 23.98 | 23.44 | 23.90 | 23.69 | 771,200 |
Feb 05, 2024 | 24.81 | 24.81 | 23.78 | 23.82 | 23.61 | 1,036,200 |
Feb 02, 2024 | 25.01 | 25.18 | 24.67 | 24.95 | 24.73 | 838,100 |
Feb 01, 2024 | 24.86 | 25.36 | 24.70 | 25.21 | 24.99 | 794,000 |
Jan 31, 2024 | 24.85 | 25.10 | 24.73 | 24.74 | 24.52 | 1,824,700 |
Jan 30, 2024 | 24.79 | 24.92 | 24.64 | 24.80 | 24.58 | 775,600 |
Jan 30, 2024 | 0.1 Dividend | |||||
Jan 29, 2024 | 24.92 | 25.01 | 24.66 | 24.85 | 24.53 | 497,100 |
Jan 26, 2024 | 25.01 | 25.05 | 24.59 | 24.78 | 24.46 | 766,600 |
Jan 25, 2024 | 24.86 | 24.98 | 24.53 | 24.92 | 24.60 | 683,600 |
Jan 24, 2024 | 24.59 | 24.81 | 24.20 | 24.80 | 24.48 | 705,900 |
Jan 23, 2024 | 24.53 | 24.83 | 24.19 | 24.33 | 24.02 | 633,600 |
Jan 22, 2024 | 24.57 | 25.04 | 24.21 | 24.38 | 24.07 | 936,500 |
Jan 19, 2024 | 24.18 | 24.71 | 23.93 | 24.59 | 24.27 | 1,882,200 |
Jan 18, 2024 | 24.39 | 24.50 | 24.06 | 24.18 | 23.87 | 991,700 |
Jan 17, 2024 | 24.78 | 24.80 | 24.03 | 24.23 | 23.92 | 1,206,500 |
Jan 16, 2024 | 25.10 | 25.11 | 24.72 | 24.99 | 24.67 | 980,500 |
Jan 15, 2024 | 24.81 | 25.19 | 24.77 | 25.18 | 24.86 | 405,600 |
Jan 12, 2024 | 24.92 | 25.15 | 24.63 | 24.64 | 24.32 | 729,600 |
Jan 11, 2024 | 25.29 | 25.29 | 24.24 | 24.79 | 24.47 | 1,109,500 |
Jan 10, 2024 | 24.80 | 25.24 | 24.40 | 25.16 | 24.84 | 887,400 |
Jan 09, 2024 | 24.67 | 25.03 | 24.44 | 24.89 | 24.57 | 1,264,800 |
Jan 08, 2024 | 24.07 | 24.59 | 24.04 | 24.46 | 24.14 | 713,300 |
Jan 05, 2024 | 23.78 | 24.24 | 23.62 | 24.12 | 23.81 | 1,062,000 |
Jan 04, 2024 | 23.85 | 23.97 | 23.61 | 23.86 | 23.55 | 491,700 |
Jan 03, 2024 | 24.08 | 24.09 | 23.38 | 23.76 | 23.45 | 608,500 |
Jan 02, 2024 | 24.06 | 24.47 | 23.82 | 24.04 | 23.73 | 608,700 |
Dec 29, 2023 | 24.14 | 24.17 | 23.87 | 24.07 | 23.76 | 637,100 |
Dec 28, 2023 | 24.00 | 24.17 | 23.85 | 24.10 | 23.79 | 387,100 |
Dec 28, 2023 | 0.1 Dividend | |||||
Dec 27, 2023 | 24.00 | 24.33 | 23.93 | 24.04 | 23.63 | 844,400 |
Dec 22, 2023 | 23.92 | 24.39 | 23.92 | 24.20 | 23.79 | 537,700 |
Dec 21, 2023 | 23.71 | 24.20 | 23.68 | 23.88 | 23.47 | 431,400 |
Dec 20, 2023 | 23.99 | 24.15 | 23.54 | 23.59 | 23.19 | 1,166,800 |
Dec 19, 2023 | 24.10 | 24.44 | 24.04 | 24.13 | 23.72 | 727,200 |
Dec 18, 2023 | 24.30 | 24.46 | 23.84 | 24.05 | 23.64 | 969,200 |
Dec 15, 2023 | 24.20 | 24.45 | 24.07 | 24.39 | 23.98 | 2,579,300 |
Dec 14, 2023 | 22.95 | 24.05 | 22.95 | 23.88 | 23.47 | 1,686,800 |
Dec 13, 2023 | 21.64 | 22.88 | 21.47 | 22.80 | 22.41 | 1,679,800 |
Dec 12, 2023 | 22.20 | 22.25 | 21.10 | 21.80 | 21.43 | 1,313,800 |
Dec 11, 2023 | 22.55 | 22.61 | 21.81 | 22.30 | 21.92 | 1,432,300 |
Dec 08, 2023 | 22.75 | 22.87 | 22.42 | 22.66 | 22.27 | 936,100 |
Dec 07, 2023 | 22.81 | 23.13 | 22.42 | 22.80 | 22.41 | 900,700 |
Dec 06, 2023 | 22.34 | 22.96 | 22.34 | 22.82 | 22.43 | 954,600 |
Dec 05, 2023 | 22.46 | 22.68 | 22.12 | 22.25 | 21.87 | 798,800 |
Dec 04, 2023 | 22.37 | 22.80 | 22.37 | 22.58 | 22.20 | 878,700 |
Dec 01, 2023 | 22.01 | 22.81 | 21.95 | 22.58 | 22.20 | 814,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |