Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.00 | 20.02 | 19.24 | 19.49 | 19.49 | 2,604,668 |
25 Apr 2024 | 19.90 | 20.31 | 19.41 | 20.14 | 20.14 | 1,376,100 |
24 Apr 2024 | 20.63 | 20.66 | 20.14 | 20.23 | 20.23 | 1,534,600 |
23 Apr 2024 | 20.10 | 20.65 | 20.05 | 20.52 | 20.52 | 1,021,300 |
22 Apr 2024 | 19.81 | 20.24 | 19.55 | 19.98 | 19.98 | 1,521,000 |
19 Apr 2024 | 19.65 | 19.97 | 19.56 | 19.66 | 19.66 | 1,492,000 |
18 Apr 2024 | 19.65 | 19.97 | 19.42 | 19.64 | 19.64 | 1,326,900 |
17 Apr 2024 | 19.78 | 20.20 | 19.65 | 19.70 | 19.70 | 1,822,600 |
16 Apr 2024 | 20.05 | 20.14 | 19.68 | 19.69 | 19.69 | 1,171,500 |
15 Apr 2024 | 20.63 | 20.83 | 20.03 | 20.07 | 20.07 | 1,400,500 |
12 Apr 2024 | 21.20 | 21.31 | 20.35 | 20.46 | 20.46 | 1,668,200 |
11 Apr 2024 | 21.46 | 21.54 | 21.25 | 21.44 | 21.44 | 873,100 |
10 Apr 2024 | 21.78 | 22.01 | 21.34 | 21.40 | 21.40 | 1,233,700 |
09 Apr 2024 | 22.05 | 22.25 | 21.79 | 22.16 | 22.16 | 1,304,600 |
08 Apr 2024 | 22.00 | 22.11 | 21.77 | 21.86 | 21.86 | 1,433,200 |
05 Apr 2024 | 21.57 | 22.00 | 21.51 | 21.99 | 21.99 | 2,137,800 |
04 Apr 2024 | 21.97 | 22.13 | 21.33 | 21.51 | 21.51 | 1,313,900 |
03 Apr 2024 | 21.42 | 22.03 | 21.35 | 21.77 | 21.77 | 847,100 |
02 Apr 2024 | 21.26 | 21.70 | 21.06 | 21.54 | 21.54 | 1,588,100 |
01 Apr 2024 | 21.63 | 21.68 | 21.27 | 21.55 | 21.55 | 1,220,700 |
28 Mar 2024 | 21.44 | 21.83 | 21.44 | 21.76 | 21.76 | 1,427,900 |
27 Mar 2024 | 21.43 | 21.66 | 21.28 | 21.46 | 21.46 | 1,232,800 |
26 Mar 2024 | 21.83 | 21.93 | 21.33 | 21.35 | 21.35 | 937,500 |
25 Mar 2024 | 21.55 | 21.84 | 21.49 | 21.65 | 21.65 | 1,301,000 |
22 Mar 2024 | 22.47 | 22.54 | 21.45 | 21.55 | 21.55 | 1,097,700 |
21 Mar 2024 | 22.42 | 22.46 | 21.97 | 22.34 | 22.34 | 1,572,100 |
20 Mar 2024 | 21.89 | 22.36 | 21.72 | 22.34 | 22.34 | 1,162,800 |
19 Mar 2024 | 21.56 | 21.92 | 21.41 | 21.90 | 21.90 | 1,017,200 |
18 Mar 2024 | 21.57 | 21.95 | 21.37 | 21.62 | 21.62 | 1,083,700 |
15 Mar 2024 | 21.91 | 22.26 | 21.59 | 21.63 | 21.63 | 3,053,100 |
14 Mar 2024 | 21.53 | 22.10 | 21.20 | 22.09 | 22.09 | 1,575,900 |
13 Mar 2024 | 22.04 | 22.44 | 21.43 | 21.47 | 21.47 | 2,863,000 |
12 Mar 2024 | 22.50 | 22.57 | 22.25 | 22.29 | 22.29 | 1,597,700 |
11 Mar 2024 | 21.50 | 22.49 | 21.48 | 22.43 | 22.43 | 1,411,400 |
08 Mar 2024 | 21.66 | 21.80 | 21.46 | 21.62 | 21.62 | 1,283,000 |
07 Mar 2024 | 21.67 | 21.87 | 21.51 | 21.58 | 21.58 | 1,134,100 |
06 Mar 2024 | 22.12 | 22.28 | 21.38 | 21.47 | 21.47 | 1,847,000 |
05 Mar 2024 | 22.55 | 22.66 | 21.97 | 22.08 | 22.08 | 1,191,400 |
04 Mar 2024 | 22.50 | 22.90 | 22.39 | 22.82 | 22.82 | 1,742,400 |
01 Mar 2024 | 22.00 | 22.48 | 21.95 | 22.24 | 22.24 | 1,601,700 |
29 Feb 2024 | 22.22 | 22.26 | 21.84 | 21.97 | 21.97 | 1,767,100 |
28 Feb 2024 | 21.64 | 22.17 | 21.50 | 22.06 | 22.06 | 1,427,200 |
27 Feb 2024 | 21.83 | 21.96 | 21.44 | 21.66 | 21.66 | 1,175,600 |
26 Feb 2024 | 21.44 | 21.79 | 21.35 | 21.71 | 21.71 | 895,000 |
23 Feb 2024 | 21.60 | 21.72 | 21.36 | 21.54 | 21.54 | 882,300 |
22 Feb 2024 | 21.66 | 21.85 | 21.47 | 21.50 | 21.50 | 1,262,600 |
21 Feb 2024 | 20.99 | 21.17 | 20.89 | 21.14 | 21.14 | 1,193,300 |
20 Feb 2024 | 21.27 | 21.51 | 21.13 | 21.24 | 21.24 | 1,290,100 |
16 Feb 2024 | 21.52 | 21.70 | 21.29 | 21.44 | 21.44 | 1,117,300 |
15 Feb 2024 | 21.51 | 21.69 | 21.33 | 21.60 | 21.60 | 1,310,700 |
14 Feb 2024 | 20.96 | 21.35 | 20.87 | 21.12 | 21.12 | 1,588,500 |
13 Feb 2024 | 20.68 | 21.06 | 20.42 | 20.60 | 20.60 | 2,573,500 |
12 Feb 2024 | 22.63 | 22.63 | 21.25 | 21.34 | 21.34 | 2,852,700 |
09 Feb 2024 | 21.43 | 22.10 | 21.41 | 21.96 | 21.96 | 2,138,200 |
08 Feb 2024 | 20.83 | 21.36 | 20.34 | 21.35 | 21.35 | 2,909,000 |
07 Feb 2024 | 21.60 | 21.98 | 20.03 | 20.69 | 20.69 | 4,264,100 |
06 Feb 2024 | 20.46 | 20.50 | 20.07 | 20.34 | 20.34 | 2,422,800 |
05 Feb 2024 | 20.76 | 20.76 | 20.22 | 20.37 | 20.37 | 1,079,300 |
02 Feb 2024 | 20.74 | 21.02 | 20.45 | 20.90 | 20.90 | 1,066,200 |
01 Feb 2024 | 20.57 | 20.84 | 20.46 | 20.83 | 20.83 | 1,094,800 |
31 Jan 2024 | 20.89 | 21.05 | 20.34 | 20.52 | 20.52 | 1,703,800 |
30 Jan 2024 | 21.30 | 21.38 | 20.87 | 20.98 | 20.98 | 1,149,900 |
29 Jan 2024 | 21.21 | 21.51 | 20.99 | 21.14 | 21.14 | 2,038,100 |
26 Jan 2024 | 21.17 | 21.51 | 21.17 | 21.21 | 21.21 | 1,286,100 |
25 Jan 2024 | 21.18 | 21.54 | 20.94 | 21.09 | 21.09 | 1,348,600 |
24 Jan 2024 | 21.37 | 21.43 | 20.84 | 20.87 | 20.87 | 1,148,600 |
23 Jan 2024 | 21.90 | 22.02 | 20.96 | 20.97 | 20.97 | 1,508,100 |
22 Jan 2024 | 21.06 | 21.54 | 21.03 | 21.32 | 21.32 | 1,581,700 |
19 Jan 2024 | 20.55 | 20.89 | 20.36 | 20.88 | 20.88 | 1,195,400 |
18 Jan 2024 | 20.73 | 20.91 | 20.42 | 20.52 | 20.52 | 874,000 |
17 Jan 2024 | 20.62 | 20.71 | 20.39 | 20.58 | 20.58 | 709,000 |
16 Jan 2024 | 20.71 | 20.94 | 20.62 | 20.93 | 20.93 | 1,083,700 |
12 Jan 2024 | 21.14 | 21.36 | 21.00 | 21.08 | 21.08 | 1,235,000 |
11 Jan 2024 | 21.16 | 21.27 | 20.71 | 20.94 | 20.94 | 1,312,600 |
10 Jan 2024 | 20.81 | 21.21 | 20.70 | 21.17 | 21.17 | 1,224,900 |
09 Jan 2024 | 20.58 | 21.06 | 20.47 | 20.81 | 20.81 | 1,172,300 |
08 Jan 2024 | 20.32 | 20.85 | 20.21 | 20.80 | 20.80 | 1,870,700 |
05 Jan 2024 | 19.24 | 19.84 | 19.23 | 19.59 | 19.59 | 1,979,800 |
04 Jan 2024 | 19.30 | 19.47 | 19.19 | 19.27 | 19.27 | 1,497,000 |
03 Jan 2024 | 19.85 | 19.88 | 19.32 | 19.39 | 19.39 | 1,660,700 |
02 Jan 2024 | 20.43 | 20.49 | 19.96 | 20.07 | 20.07 | 1,773,400 |
29 Dec 2023 | 20.95 | 21.25 | 20.78 | 20.78 | 20.78 | 1,226,500 |
28 Dec 2023 | 21.11 | 21.22 | 20.92 | 21.12 | 21.12 | 987,600 |
27 Dec 2023 | 20.80 | 21.26 | 20.80 | 21.23 | 21.23 | 1,400,700 |
26 Dec 2023 | 20.37 | 20.83 | 20.36 | 20.67 | 20.67 | 1,059,300 |
22 Dec 2023 | 20.21 | 20.49 | 20.18 | 20.40 | 20.40 | 985,500 |
21 Dec 2023 | 19.90 | 20.15 | 19.68 | 20.13 | 20.13 | 1,171,500 |
20 Dec 2023 | 20.00 | 20.33 | 19.78 | 19.79 | 19.79 | 1,915,900 |
19 Dec 2023 | 19.46 | 20.37 | 19.44 | 20.17 | 20.17 | 2,182,200 |
18 Dec 2023 | 18.88 | 19.95 | 18.81 | 19.47 | 19.47 | 3,071,200 |
15 Dec 2023 | 18.23 | 18.42 | 18.13 | 18.37 | 18.37 | 3,033,900 |
14 Dec 2023 | 18.37 | 18.50 | 18.05 | 18.30 | 18.30 | 1,819,400 |
13 Dec 2023 | 18.33 | 18.45 | 18.05 | 18.30 | 18.30 | 1,558,600 |
12 Dec 2023 | 18.90 | 18.90 | 18.40 | 18.42 | 18.42 | 1,323,100 |
11 Dec 2023 | 18.49 | 18.97 | 18.44 | 18.91 | 18.91 | 1,102,400 |
08 Dec 2023 | 18.24 | 18.55 | 18.15 | 18.41 | 18.41 | 2,367,400 |
07 Dec 2023 | 18.58 | 18.67 | 18.17 | 18.32 | 18.32 | 1,683,300 |
06 Dec 2023 | 19.00 | 19.13 | 18.50 | 18.59 | 18.59 | 1,423,200 |
05 Dec 2023 | 18.77 | 19.15 | 18.65 | 18.98 | 18.98 | 2,340,600 |
04 Dec 2023 | 18.37 | 18.85 | 18.36 | 18.83 | 18.83 | 1,696,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |