Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 22.71 | 22.87 | 22.50 | 22.60 | 22.60 | 184,500 |
May 30, 2024 | 22.85 | 22.91 | 22.64 | 22.75 | 22.75 | 115,100 |
May 29, 2024 | 23.09 | 23.13 | 22.77 | 22.86 | 22.86 | 57,300 |
May 28, 2024 | 23.26 | 23.34 | 23.03 | 23.23 | 23.23 | 69,200 |
May 27, 2024 | 23.24 | 23.48 | 23.24 | 23.40 | 23.40 | 33,800 |
May 24, 2024 | 23.29 | 23.29 | 23.14 | 23.29 | 23.29 | 91,800 |
May 23, 2024 | 23.19 | 23.52 | 23.11 | 23.29 | 23.29 | 72,900 |
May 22, 2024 | 23.57 | 23.71 | 23.08 | 23.19 | 23.19 | 138,900 |
May 21, 2024 | 23.49 | 23.76 | 23.18 | 23.71 | 23.71 | 296,100 |
May 17, 2024 | 23.82 | 23.96 | 23.67 | 23.67 | 23.67 | 54,200 |
May 16, 2024 | 23.99 | 23.99 | 23.70 | 23.82 | 23.82 | 121,800 |
May 15, 2024 | 24.21 | 24.56 | 23.79 | 23.87 | 23.87 | 141,200 |
May 14, 2024 | 23.88 | 24.45 | 23.88 | 24.24 | 24.24 | 88,600 |
May 13, 2024 | 23.64 | 24.05 | 23.64 | 23.86 | 23.86 | 54,300 |
May 10, 2024 | 24.24 | 24.47 | 23.48 | 23.63 | 23.63 | 117,000 |
May 09, 2024 | 24.20 | 24.42 | 24.08 | 24.32 | 24.32 | 77,700 |
May 08, 2024 | 23.55 | 24.24 | 23.55 | 24.18 | 24.18 | 144,900 |
May 07, 2024 | 23.47 | 23.79 | 23.21 | 23.53 | 23.53 | 106,300 |
May 06, 2024 | 23.62 | 23.98 | 23.30 | 23.46 | 23.46 | 80,700 |
May 03, 2024 | 23.57 | 23.91 | 23.19 | 23.73 | 23.73 | 168,200 |
May 02, 2024 | 23.30 | 23.91 | 22.77 | 23.39 | 23.39 | 467,300 |
May 01, 2024 | 24.20 | 24.52 | 23.95 | 24.34 | 24.34 | 187,400 |
Apr 30, 2024 | 24.47 | 24.70 | 24.21 | 24.37 | 24.37 | 114,200 |
Apr 29, 2024 | 24.34 | 24.64 | 24.28 | 24.50 | 24.50 | 123,000 |
Apr 26, 2024 | 23.88 | 24.31 | 23.88 | 24.29 | 24.29 | 106,200 |
Apr 25, 2024 | 24.11 | 24.11 | 23.68 | 23.74 | 23.74 | 74,100 |
Apr 24, 2024 | 24.18 | 24.48 | 24.17 | 24.21 | 24.21 | 171,800 |
Apr 23, 2024 | 23.80 | 24.54 | 23.80 | 24.27 | 24.27 | 284,800 |
Apr 22, 2024 | 23.76 | 23.84 | 23.35 | 23.73 | 23.73 | 159,200 |
Apr 19, 2024 | 23.25 | 23.73 | 23.25 | 23.62 | 23.62 | 62,700 |
Apr 18, 2024 | 23.16 | 23.48 | 23.10 | 23.38 | 23.38 | 89,600 |
Apr 17, 2024 | 23.09 | 23.34 | 22.91 | 23.09 | 23.09 | 108,800 |
Apr 16, 2024 | 23.03 | 23.45 | 22.93 | 23.09 | 23.09 | 124,200 |
Apr 15, 2024 | 22.84 | 23.15 | 22.83 | 23.08 | 23.08 | 117,500 |
Apr 12, 2024 | 22.62 | 22.79 | 22.12 | 22.69 | 22.69 | 193,600 |
Apr 11, 2024 | 23.94 | 24.03 | 22.65 | 22.66 | 22.66 | 335,100 |
Apr 10, 2024 | 23.95 | 24.10 | 23.67 | 24.03 | 24.03 | 174,800 |
Apr 09, 2024 | 23.64 | 24.29 | 23.20 | 23.95 | 23.95 | 382,500 |
Apr 08, 2024 | 23.75 | 23.85 | 23.30 | 23.68 | 23.68 | 315,900 |
Apr 05, 2024 | 23.37 | 23.76 | 23.10 | 23.75 | 23.75 | 316,800 |
Apr 04, 2024 | 23.19 | 23.40 | 22.97 | 23.20 | 23.20 | 245,400 |
Apr 03, 2024 | 22.51 | 23.23 | 22.40 | 23.18 | 23.18 | 276,300 |
Apr 02, 2024 | 22.52 | 22.53 | 22.24 | 22.42 | 22.42 | 151,300 |
Apr 01, 2024 | 22.17 | 22.53 | 22.02 | 22.41 | 22.41 | 210,700 |
Mar 28, 2024 | 22.98 | 22.98 | 22.05 | 22.21 | 22.21 | 569,800 |
Mar 27, 2024 | 22.88 | 23.06 | 22.76 | 22.85 | 22.85 | 320,000 |
Mar 26, 2024 | 22.81 | 23.00 | 22.63 | 22.81 | 22.81 | 136,100 |
Mar 25, 2024 | 23.28 | 23.33 | 22.82 | 22.89 | 22.89 | 219,300 |
Mar 22, 2024 | 23.40 | 23.63 | 23.13 | 23.27 | 23.27 | 159,700 |
Mar 21, 2024 | 23.65 | 23.65 | 23.29 | 23.36 | 23.36 | 79,100 |
Mar 20, 2024 | 23.26 | 23.65 | 23.24 | 23.60 | 23.60 | 93,300 |
Mar 19, 2024 | 23.54 | 23.61 | 23.32 | 23.45 | 23.45 | 155,100 |
Mar 18, 2024 | 23.50 | 23.62 | 23.26 | 23.53 | 23.53 | 126,800 |
Mar 15, 2024 | 23.12 | 23.46 | 23.00 | 23.44 | 23.44 | 299,300 |
Mar 14, 2024 | 23.24 | 23.24 | 22.92 | 23.06 | 23.06 | 161,300 |
Mar 13, 2024 | 23.01 | 23.32 | 22.87 | 23.18 | 23.18 | 164,900 |
Mar 12, 2024 | 23.09 | 23.19 | 22.76 | 22.96 | 22.96 | 559,600 |
Mar 11, 2024 | 22.93 | 23.29 | 22.93 | 23.16 | 23.16 | 87,900 |
Mar 08, 2024 | 23.00 | 23.10 | 22.85 | 22.98 | 22.98 | 72,100 |
Mar 07, 2024 | 22.81 | 23.10 | 22.64 | 23.02 | 23.02 | 144,400 |
Mar 07, 2024 | 0.22 Dividend | |||||
Mar 06, 2024 | 22.87 | 22.98 | 22.34 | 22.85 | 22.63 | 226,200 |
Mar 05, 2024 | 22.73 | 22.94 | 22.65 | 22.70 | 22.48 | 116,000 |
Mar 04, 2024 | 22.99 | 22.99 | 22.63 | 22.73 | 22.51 | 126,000 |
Mar 01, 2024 | 23.11 | 23.33 | 22.89 | 22.99 | 22.77 | 153,100 |
Feb 29, 2024 | 23.38 | 23.59 | 23.02 | 23.09 | 22.87 | 204,900 |
Feb 28, 2024 | 23.36 | 23.58 | 23.09 | 23.35 | 23.13 | 178,000 |
Feb 27, 2024 | 22.63 | 23.37 | 22.42 | 23.29 | 23.07 | 271,200 |
Feb 26, 2024 | 23.10 | 23.10 | 22.46 | 22.62 | 22.40 | 259,600 |
Feb 23, 2024 | 23.54 | 23.54 | 21.52 | 23.02 | 22.80 | 759,200 |
Feb 22, 2024 | 24.88 | 25.23 | 23.84 | 23.92 | 23.69 | 659,000 |
Feb 21, 2024 | 25.69 | 25.88 | 25.62 | 25.83 | 25.58 | 72,900 |
Feb 20, 2024 | 25.95 | 26.03 | 25.58 | 25.69 | 25.44 | 139,700 |
Feb 16, 2024 | 25.85 | 26.18 | 25.80 | 26.07 | 25.82 | 73,600 |
Feb 15, 2024 | 25.71 | 25.97 | 25.51 | 25.89 | 25.64 | 87,400 |
Feb 14, 2024 | 26.05 | 26.20 | 25.65 | 25.68 | 25.43 | 88,000 |
Feb 13, 2024 | 25.80 | 26.04 | 25.63 | 26.00 | 25.75 | 107,600 |
Feb 12, 2024 | 25.76 | 26.11 | 25.76 | 26.03 | 25.78 | 96,000 |
Feb 09, 2024 | 25.91 | 26.18 | 25.73 | 25.96 | 25.71 | 65,900 |
Feb 08, 2024 | 26.14 | 26.36 | 25.89 | 25.91 | 25.66 | 85,000 |
Feb 07, 2024 | 25.99 | 26.31 | 25.98 | 26.22 | 25.97 | 75,700 |
Feb 06, 2024 | 26.28 | 26.41 | 25.62 | 26.00 | 25.75 | 161,200 |
Feb 05, 2024 | 26.46 | 26.56 | 26.17 | 26.42 | 26.17 | 65,000 |
Feb 02, 2024 | 25.86 | 26.49 | 25.74 | 26.40 | 26.15 | 57,700 |
Feb 01, 2024 | 25.79 | 25.97 | 25.70 | 25.96 | 25.71 | 64,300 |
Jan 31, 2024 | 25.52 | 25.86 | 25.52 | 25.64 | 25.39 | 123,100 |
Jan 30, 2024 | 25.88 | 26.01 | 25.60 | 25.70 | 25.45 | 63,600 |
Jan 29, 2024 | 26.10 | 26.21 | 25.89 | 25.90 | 25.65 | 87,900 |
Jan 26, 2024 | 26.26 | 26.30 | 26.01 | 26.08 | 25.83 | 108,800 |
Jan 25, 2024 | 26.73 | 26.73 | 26.15 | 26.25 | 26.00 | 87,200 |
Jan 24, 2024 | 27.10 | 27.24 | 26.77 | 26.78 | 26.52 | 61,700 |
Jan 23, 2024 | 26.92 | 27.27 | 26.91 | 27.04 | 26.78 | 68,600 |
Jan 22, 2024 | 27.42 | 27.55 | 26.74 | 26.85 | 26.59 | 137,500 |
Jan 19, 2024 | 27.30 | 27.31 | 26.78 | 27.31 | 27.05 | 128,000 |
Jan 18, 2024 | 26.44 | 27.21 | 26.44 | 27.20 | 26.94 | 139,200 |
Jan 17, 2024 | 25.82 | 26.82 | 25.82 | 26.37 | 26.12 | 177,100 |
Jan 16, 2024 | 26.12 | 26.40 | 25.76 | 25.90 | 25.65 | 192,600 |
Jan 15, 2024 | 25.74 | 26.17 | 25.74 | 25.94 | 25.69 | 36,300 |
Jan 12, 2024 | 25.58 | 26.30 | 25.58 | 25.99 | 25.74 | 133,500 |
Jan 11, 2024 | 25.87 | 26.06 | 25.26 | 25.69 | 25.44 | 201,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |