Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 22.40 | 23.26 | 22.26 | 22.66 | 22.66 | 3,996,300 |
Apr 30, 2024 | 22.79 | 22.95 | 22.16 | 22.22 | 22.22 | 4,300,000 |
Apr 29, 2024 | 23.24 | 23.86 | 23.09 | 23.77 | 23.77 | 4,601,600 |
Apr 26, 2024 | 23.35 | 23.64 | 22.94 | 23.21 | 23.21 | 4,413,500 |
Apr 25, 2024 | 21.23 | 22.14 | 21.23 | 22.09 | 22.09 | 5,091,800 |
Apr 24, 2024 | 21.50 | 21.73 | 21.28 | 21.60 | 21.60 | 7,252,300 |
Apr 23, 2024 | 20.02 | 20.54 | 19.99 | 20.50 | 20.50 | 5,543,600 |
Apr 22, 2024 | 18.94 | 19.64 | 18.76 | 19.57 | 19.57 | 4,187,000 |
Apr 19, 2024 | 18.52 | 18.77 | 18.44 | 18.77 | 18.77 | 3,696,600 |
Apr 18, 2024 | 18.58 | 19.00 | 18.57 | 18.81 | 18.81 | 3,387,000 |
Apr 17, 2024 | 18.25 | 18.30 | 17.82 | 17.90 | 17.90 | 3,094,200 |
Apr 16, 2024 | 18.14 | 18.34 | 17.81 | 17.96 | 17.96 | 4,330,300 |
Apr 15, 2024 | 19.20 | 19.24 | 18.40 | 18.56 | 18.56 | 4,256,600 |
Apr 12, 2024 | 19.30 | 19.32 | 18.25 | 18.39 | 18.39 | 8,935,800 |
Apr 11, 2024 | 20.70 | 20.80 | 20.11 | 20.49 | 20.49 | 4,036,500 |
Apr 10, 2024 | 20.05 | 20.33 | 19.72 | 19.97 | 19.97 | 4,255,700 |
Apr 09, 2024 | 20.00 | 20.29 | 19.93 | 20.24 | 20.24 | 3,194,700 |
Apr 08, 2024 | 19.78 | 20.05 | 19.67 | 19.72 | 19.72 | 2,444,200 |
Apr 05, 2024 | 19.28 | 19.54 | 19.21 | 19.35 | 19.35 | 3,164,900 |
Apr 04, 2024 | 20.46 | 20.53 | 19.54 | 19.64 | 19.64 | 3,619,300 |
Apr 03, 2024 | 19.68 | 20.09 | 19.51 | 19.99 | 19.99 | 3,536,800 |
Apr 02, 2024 | 20.20 | 20.78 | 20.13 | 20.35 | 20.35 | 5,506,800 |
Apr 01, 2024 | 19.90 | 20.33 | 19.57 | 19.90 | 19.90 | 7,463,600 |
Mar 28, 2024 | 18.86 | 19.37 | 18.82 | 19.09 | 19.09 | 5,748,800 |
Mar 27, 2024 | 18.11 | 18.54 | 17.96 | 18.51 | 18.51 | 3,493,900 |
Mar 26, 2024 | 18.83 | 18.87 | 18.58 | 18.60 | 18.60 | 2,792,400 |
Mar 25, 2024 | 18.22 | 18.55 | 18.20 | 18.29 | 18.29 | 2,677,800 |
Mar 22, 2024 | 18.22 | 18.43 | 18.07 | 18.24 | 18.24 | 5,598,100 |
Mar 21, 2024 | 19.45 | 19.53 | 19.04 | 19.04 | 19.04 | 4,431,100 |
Mar 20, 2024 | 18.88 | 19.40 | 18.76 | 19.34 | 19.34 | 4,407,300 |
Mar 19, 2024 | 18.78 | 18.95 | 18.36 | 18.82 | 18.82 | 3,746,200 |
Mar 19, 2024 | 0.049 Dividend | |||||
Mar 18, 2024 | 19.43 | 19.49 | 19.03 | 19.18 | 19.13 | 4,528,300 |
Mar 15, 2024 | 19.38 | 19.49 | 19.07 | 19.10 | 19.05 | 4,221,400 |
Mar 14, 2024 | 20.06 | 20.15 | 19.24 | 19.50 | 19.45 | 5,785,600 |
Mar 13, 2024 | 20.80 | 21.36 | 20.63 | 20.72 | 20.67 | 5,963,400 |
Mar 12, 2024 | 20.36 | 20.62 | 20.13 | 20.50 | 20.45 | 8,485,000 |
Mar 11, 2024 | 18.88 | 19.60 | 18.85 | 19.24 | 19.19 | 7,877,500 |
Mar 08, 2024 | 17.83 | 18.15 | 17.66 | 17.97 | 17.92 | 4,421,200 |
Mar 07, 2024 | 17.56 | 17.77 | 17.36 | 17.68 | 17.63 | 4,996,000 |
Mar 06, 2024 | 18.49 | 18.68 | 18.07 | 18.17 | 18.12 | 6,976,800 |
Mar 05, 2024 | 17.23 | 17.56 | 17.02 | 17.09 | 17.05 | 8,362,400 |
Mar 04, 2024 | 18.62 | 18.65 | 17.76 | 17.94 | 17.89 | 8,846,700 |
Mar 01, 2024 | 18.90 | 19.25 | 18.77 | 19.12 | 19.07 | 7,410,600 |
Feb 29, 2024 | 18.58 | 18.59 | 17.88 | 18.04 | 17.99 | 7,611,600 |
Feb 28, 2024 | 18.92 | 18.92 | 18.18 | 18.21 | 18.16 | 9,717,900 |
Feb 27, 2024 | 20.18 | 20.35 | 20.03 | 20.24 | 20.19 | 8,805,500 |
Feb 26, 2024 | 19.45 | 19.84 | 19.26 | 19.30 | 19.25 | 7,359,000 |
Feb 23, 2024 | 19.99 | 20.11 | 19.43 | 19.81 | 19.76 | 7,513,800 |
Feb 22, 2024 | 19.32 | 19.48 | 18.82 | 19.37 | 19.32 | 10,237,600 |
Feb 21, 2024 | 18.46 | 18.89 | 18.30 | 18.51 | 18.46 | 10,169,400 |
Feb 20, 2024 | 17.47 | 17.69 | 16.89 | 17.14 | 17.10 | 6,931,900 |
Feb 16, 2024 | 17.70 | 17.95 | 17.49 | 17.51 | 17.47 | 10,160,700 |
Feb 15, 2024 | 16.51 | 16.86 | 16.50 | 16.72 | 16.68 | 4,644,800 |
Feb 14, 2024 | 16.33 | 16.61 | 16.11 | 16.56 | 16.52 | 7,681,200 |
Feb 13, 2024 | 16.11 | 16.56 | 15.41 | 15.57 | 15.53 | 9,325,600 |
Feb 12, 2024 | 16.25 | 17.34 | 16.22 | 16.75 | 16.71 | 12,038,100 |
Feb 09, 2024 | 15.56 | 16.05 | 15.08 | 15.97 | 15.93 | 7,630,100 |
Feb 08, 2024 | 15.88 | 16.01 | 15.47 | 15.49 | 15.45 | 8,351,000 |
Feb 07, 2024 | 16.53 | 17.12 | 16.37 | 16.63 | 16.59 | 13,701,300 |
Feb 06, 2024 | 16.93 | 17.87 | 16.62 | 17.82 | 17.77 | 14,164,100 |
Feb 05, 2024 | 14.68 | 15.31 | 14.54 | 15.20 | 15.16 | 8,519,300 |
Feb 02, 2024 | 14.38 | 14.56 | 14.11 | 14.30 | 14.26 | 10,076,500 |
Feb 01, 2024 | 15.31 | 15.54 | 14.96 | 15.21 | 15.17 | 5,873,300 |
Jan 31, 2024 | 14.79 | 15.67 | 14.76 | 15.10 | 15.06 | 9,576,600 |
Jan 30, 2024 | 15.30 | 15.55 | 15.11 | 15.40 | 15.36 | 8,541,400 |
Jan 29, 2024 | 16.79 | 16.84 | 15.76 | 16.20 | 16.16 | 11,830,800 |
Jan 26, 2024 | 16.63 | 17.09 | 16.52 | 16.88 | 16.84 | 6,274,500 |
Jan 25, 2024 | 17.78 | 18.03 | 17.00 | 17.27 | 17.23 | 12,340,200 |
Jan 24, 2024 | 17.75 | 17.86 | 17.08 | 17.26 | 17.22 | 24,565,700 |
Jan 23, 2024 | 15.39 | 15.98 | 15.37 | 15.88 | 15.84 | 15,815,200 |
Jan 22, 2024 | 13.55 | 14.09 | 13.40 | 14.01 | 13.97 | 9,353,400 |
Jan 19, 2024 | 14.35 | 15.28 | 14.11 | 15.12 | 15.08 | 14,087,000 |
Jan 18, 2024 | 14.93 | 15.06 | 14.67 | 14.80 | 14.76 | 7,350,400 |
Jan 17, 2024 | 14.21 | 14.79 | 14.14 | 14.71 | 14.67 | 11,341,000 |
Jan 16, 2024 | 16.52 | 16.54 | 15.83 | 15.92 | 15.88 | 11,802,700 |
Jan 12, 2024 | 17.96 | 18.26 | 17.58 | 17.58 | 17.54 | 4,552,300 |
Jan 11, 2024 | 17.73 | 17.86 | 17.32 | 17.78 | 17.73 | 6,587,400 |
Jan 10, 2024 | 17.22 | 17.25 | 16.91 | 17.04 | 17.00 | 4,801,200 |
Jan 09, 2024 | 17.11 | 17.20 | 16.94 | 17.07 | 17.03 | 9,125,200 |
Jan 08, 2024 | 17.57 | 18.18 | 17.41 | 18.17 | 18.12 | 8,222,700 |
Jan 05, 2024 | 19.20 | 19.36 | 18.80 | 18.83 | 18.78 | 6,181,100 |
Jan 04, 2024 | 19.43 | 19.69 | 19.14 | 19.22 | 19.17 | 5,188,800 |
Jan 03, 2024 | 19.00 | 20.02 | 18.98 | 19.97 | 19.92 | 6,728,700 |
Jan 02, 2024 | 19.42 | 19.50 | 18.88 | 18.99 | 18.94 | 8,925,600 |
Dec 29, 2023 | 20.51 | 21.11 | 20.47 | 20.94 | 20.89 | 6,017,500 |
Dec 28, 2023 | 20.29 | 20.86 | 20.26 | 20.54 | 20.49 | 8,226,300 |
Dec 27, 2023 | 19.14 | 19.34 | 18.87 | 19.15 | 19.10 | 4,952,600 |
Dec 26, 2023 | 19.03 | 19.39 | 18.72 | 18.98 | 18.93 | 4,424,300 |
Dec 22, 2023 | 18.19 | 18.92 | 18.06 | 18.67 | 18.62 | 11,379,700 |
Dec 21, 2023 | 19.55 | 20.36 | 19.43 | 20.28 | 20.23 | 5,791,900 |
Dec 21, 2023 | 0.393 Dividend | |||||
Dec 20, 2023 | 19.62 | 19.84 | 18.80 | 18.80 | 18.36 | 6,787,600 |
Dec 19, 2023 | 20.03 | 20.65 | 19.97 | 20.51 | 20.03 | 4,776,000 |
Dec 18, 2023 | 20.17 | 20.17 | 19.50 | 19.71 | 19.25 | 5,338,600 |
Dec 15, 2023 | 20.83 | 21.17 | 20.39 | 20.47 | 19.99 | 7,180,900 |
Dec 14, 2023 | 19.65 | 20.59 | 19.62 | 20.48 | 20.00 | 8,629,000 |
Dec 13, 2023 | 19.35 | 19.79 | 18.55 | 19.76 | 19.30 | 8,499,500 |
Dec 12, 2023 | 19.65 | 19.98 | 19.30 | 19.96 | 19.49 | 4,188,800 |
Dec 11, 2023 | 19.12 | 19.67 | 19.00 | 19.56 | 19.10 | 3,730,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |