Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.11 | 22.66 | 22.11 | 22.63 | 22.63 | 974,802 |
Apr 25, 2024 | 22.11 | 22.42 | 21.89 | 22.10 | 22.10 | 1,209,500 |
Apr 24, 2024 | 21.74 | 22.28 | 21.71 | 22.28 | 22.28 | 1,711,400 |
Apr 23, 2024 | 21.02 | 21.71 | 21.02 | 21.58 | 21.58 | 831,100 |
Apr 22, 2024 | 21.21 | 21.31 | 20.98 | 21.04 | 21.04 | 1,146,400 |
Apr 19, 2024 | 20.96 | 21.23 | 20.83 | 20.90 | 20.90 | 1,041,000 |
Apr 18, 2024 | 21.11 | 21.29 | 20.98 | 21.08 | 21.08 | 878,600 |
Apr 17, 2024 | 21.48 | 21.64 | 21.08 | 21.09 | 21.09 | 839,900 |
Apr 16, 2024 | 21.37 | 21.61 | 21.19 | 21.33 | 21.33 | 832,700 |
Apr 15, 2024 | 21.67 | 21.85 | 21.35 | 21.42 | 21.42 | 1,014,300 |
Apr 12, 2024 | 21.84 | 21.91 | 21.51 | 21.62 | 21.62 | 709,700 |
Apr 11, 2024 | 21.93 | 22.05 | 21.56 | 22.02 | 22.02 | 1,084,700 |
Apr 10, 2024 | 22.06 | 22.15 | 21.55 | 21.74 | 21.74 | 1,051,400 |
Apr 09, 2024 | 22.23 | 22.57 | 22.23 | 22.52 | 22.52 | 815,500 |
Apr 08, 2024 | 22.05 | 22.39 | 22.00 | 22.02 | 22.02 | 1,386,400 |
Apr 05, 2024 | 21.80 | 21.98 | 21.79 | 21.89 | 21.89 | 1,204,700 |
Apr 04, 2024 | 22.49 | 22.66 | 21.79 | 21.85 | 21.85 | 920,000 |
Apr 03, 2024 | 21.88 | 22.37 | 21.84 | 22.19 | 22.19 | 1,638,900 |
Apr 02, 2024 | 22.26 | 22.52 | 21.71 | 21.98 | 21.98 | 2,596,000 |
Apr 01, 2024 | 22.69 | 22.84 | 22.41 | 22.52 | 22.52 | 1,271,600 |
Mar 28, 2024 | 22.88 | 23.04 | 22.50 | 22.68 | 22.68 | 2,205,600 |
Mar 27, 2024 | 22.34 | 22.92 | 22.21 | 22.88 | 22.88 | 1,072,600 |
Mar 26, 2024 | 22.65 | 22.71 | 22.13 | 22.15 | 22.15 | 1,043,700 |
Mar 25, 2024 | 21.91 | 22.75 | 21.87 | 22.51 | 22.51 | 1,716,400 |
Mar 22, 2024 | 22.30 | 22.37 | 21.98 | 22.01 | 22.01 | 630,300 |
Mar 21, 2024 | 21.91 | 22.34 | 21.89 | 22.27 | 22.27 | 1,343,400 |
Mar 20, 2024 | 21.49 | 21.87 | 21.31 | 21.67 | 21.67 | 961,700 |
Mar 19, 2024 | 21.28 | 21.68 | 21.28 | 21.49 | 21.49 | 1,072,700 |
Mar 18, 2024 | 22.11 | 22.21 | 21.41 | 21.42 | 21.42 | 1,301,800 |
Mar 15, 2024 | 21.94 | 22.25 | 21.90 | 22.18 | 22.18 | 3,083,800 |
Mar 14, 2024 | 22.45 | 22.60 | 21.85 | 22.15 | 22.15 | 1,558,100 |
Mar 13, 2024 | 23.01 | 23.18 | 22.59 | 22.62 | 22.62 | 1,122,600 |
Mar 13, 2024 | 0.1 Dividend | |||||
Mar 12, 2024 | 23.30 | 23.33 | 22.99 | 23.24 | 23.14 | 1,637,300 |
Mar 11, 2024 | 23.09 | 23.23 | 22.97 | 23.18 | 23.08 | 638,500 |
Mar 08, 2024 | 23.67 | 23.77 | 23.21 | 23.22 | 23.12 | 1,234,400 |
Mar 07, 2024 | 23.26 | 23.64 | 23.23 | 23.46 | 23.36 | 965,700 |
Mar 06, 2024 | 23.12 | 23.17 | 22.73 | 23.04 | 22.94 | 1,248,300 |
Mar 05, 2024 | 22.60 | 23.08 | 22.57 | 22.85 | 22.75 | 1,550,400 |
Mar 04, 2024 | 22.74 | 22.97 | 22.60 | 22.85 | 22.75 | 1,276,800 |
Mar 01, 2024 | 21.86 | 22.59 | 21.66 | 22.49 | 22.39 | 1,583,600 |
Feb 29, 2024 | 22.22 | 22.31 | 21.61 | 21.75 | 21.66 | 2,236,500 |
Feb 28, 2024 | 21.23 | 21.89 | 21.12 | 21.87 | 21.78 | 1,354,100 |
Feb 27, 2024 | 22.00 | 22.17 | 21.61 | 21.76 | 21.67 | 2,070,900 |
Feb 26, 2024 | 21.57 | 21.90 | 21.53 | 21.83 | 21.74 | 966,500 |
Feb 23, 2024 | 21.54 | 21.80 | 21.28 | 21.71 | 21.62 | 1,821,000 |
Feb 22, 2024 | 21.46 | 21.71 | 21.40 | 21.52 | 21.43 | 1,558,800 |
Feb 21, 2024 | 21.55 | 21.64 | 21.06 | 21.42 | 21.33 | 1,660,800 |
Feb 20, 2024 | 21.93 | 22.06 | 21.76 | 21.84 | 21.75 | 1,013,700 |
Feb 16, 2024 | 22.16 | 22.50 | 22.02 | 22.28 | 22.18 | 1,194,900 |
Feb 15, 2024 | 21.87 | 22.37 | 21.80 | 22.30 | 22.20 | 1,937,500 |
Feb 14, 2024 | 21.47 | 21.78 | 21.24 | 21.67 | 21.58 | 1,556,400 |
Feb 13, 2024 | 21.81 | 22.03 | 20.96 | 21.15 | 21.06 | 2,288,700 |
Feb 12, 2024 | 22.29 | 22.61 | 22.13 | 22.53 | 22.43 | 1,815,400 |
Feb 09, 2024 | 21.96 | 22.30 | 21.68 | 22.30 | 22.20 | 1,510,100 |
Feb 08, 2024 | 21.13 | 21.86 | 20.93 | 21.85 | 21.76 | 2,560,000 |
Feb 07, 2024 | 21.10 | 21.62 | 21.01 | 21.19 | 21.10 | 1,841,000 |
Feb 06, 2024 | 21.64 | 21.81 | 21.51 | 21.58 | 21.49 | 1,150,800 |
Feb 05, 2024 | 21.78 | 21.84 | 21.36 | 21.65 | 21.56 | 1,361,100 |
Feb 02, 2024 | 21.64 | 22.14 | 21.56 | 21.92 | 21.83 | 1,145,400 |
Feb 01, 2024 | 21.81 | 22.00 | 21.54 | 21.99 | 21.90 | 1,969,700 |
Jan 31, 2024 | 22.10 | 22.68 | 21.72 | 21.73 | 21.64 | 1,913,000 |
Jan 30, 2024 | 22.32 | 22.50 | 22.24 | 22.32 | 22.22 | 652,200 |
Jan 29, 2024 | 22.05 | 22.37 | 21.77 | 22.33 | 22.23 | 727,300 |
Jan 26, 2024 | 22.24 | 22.39 | 22.03 | 22.13 | 22.03 | 806,200 |
Jan 25, 2024 | 22.83 | 22.83 | 22.21 | 22.24 | 22.14 | 823,400 |
Jan 24, 2024 | 22.96 | 22.96 | 22.44 | 22.53 | 22.43 | 806,500 |
Jan 23, 2024 | 22.91 | 22.98 | 22.69 | 22.77 | 22.67 | 1,029,200 |
Jan 22, 2024 | 22.46 | 22.70 | 22.34 | 22.67 | 22.57 | 1,269,700 |
Jan 19, 2024 | 22.38 | 22.48 | 21.98 | 22.31 | 22.21 | 1,281,200 |
Jan 18, 2024 | 22.16 | 22.28 | 21.91 | 22.21 | 22.11 | 1,133,400 |
Jan 17, 2024 | 21.95 | 22.06 | 21.63 | 21.73 | 21.64 | 1,137,900 |
Jan 16, 2024 | 22.25 | 22.39 | 22.07 | 22.29 | 22.19 | 843,600 |
Jan 12, 2024 | 22.91 | 22.92 | 22.36 | 22.41 | 22.31 | 579,400 |
Jan 11, 2024 | 22.30 | 22.62 | 22.13 | 22.60 | 22.50 | 1,001,700 |
Jan 10, 2024 | 22.25 | 22.40 | 22.02 | 22.39 | 22.29 | 761,500 |
Jan 09, 2024 | 22.45 | 22.56 | 22.25 | 22.29 | 22.19 | 541,500 |
Jan 08, 2024 | 22.49 | 22.94 | 22.48 | 22.87 | 22.77 | 712,500 |
Jan 05, 2024 | 22.50 | 22.75 | 22.44 | 22.48 | 22.38 | 858,100 |
Jan 04, 2024 | 22.89 | 22.98 | 22.57 | 22.67 | 22.57 | 877,600 |
Jan 03, 2024 | 23.22 | 23.27 | 22.96 | 23.09 | 22.99 | 1,161,500 |
Jan 02, 2024 | 23.74 | 23.92 | 23.46 | 23.51 | 23.41 | 1,181,300 |
Dec 29, 2023 | 24.02 | 24.26 | 23.96 | 23.97 | 23.87 | 1,061,500 |
Dec 28, 2023 | 24.12 | 24.24 | 23.95 | 24.07 | 23.97 | 819,500 |
Dec 27, 2023 | 24.42 | 24.42 | 24.06 | 24.20 | 24.10 | 1,584,300 |
Dec 26, 2023 | 24.50 | 24.62 | 24.37 | 24.40 | 24.30 | 623,600 |
Dec 22, 2023 | 24.12 | 24.44 | 24.07 | 24.36 | 24.26 | 1,614,400 |
Dec 21, 2023 | 24.03 | 24.09 | 23.78 | 23.98 | 23.88 | 793,700 |
Dec 20, 2023 | 24.01 | 24.29 | 23.72 | 23.74 | 23.64 | 1,162,600 |
Dec 19, 2023 | 24.14 | 24.33 | 24.06 | 24.18 | 24.08 | 1,097,000 |
Dec 18, 2023 | 24.00 | 24.03 | 23.64 | 23.98 | 23.88 | 1,419,600 |
Dec 15, 2023 | 24.72 | 24.72 | 24.11 | 24.18 | 24.08 | 1,871,100 |
Dec 14, 2023 | 23.90 | 24.58 | 23.77 | 24.52 | 24.41 | 1,973,600 |
Dec 13, 2023 | 23.21 | 23.68 | 22.84 | 23.52 | 23.42 | 1,333,300 |
Dec 12, 2023 | 23.26 | 23.44 | 23.10 | 23.23 | 23.13 | 1,006,500 |
Dec 12, 2023 | 0.1 Dividend | |||||
Dec 11, 2023 | 23.10 | 23.65 | 23.10 | 23.45 | 23.25 | 1,148,000 |
Dec 08, 2023 | 22.80 | 23.48 | 22.80 | 23.13 | 22.93 | 1,279,300 |
Dec 07, 2023 | 22.51 | 22.89 | 22.31 | 22.86 | 22.66 | 907,600 |
Dec 06, 2023 | 22.59 | 22.85 | 22.37 | 22.37 | 22.18 | 664,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |