Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 19.24 | 19.29 | 18.77 | 18.83 | 18.83 | 1,219,200 |
Jun 13, 2024 | 19.28 | 19.43 | 18.81 | 19.38 | 19.38 | 1,587,900 |
Jun 12, 2024 | 19.65 | 19.84 | 19.38 | 19.44 | 19.44 | 1,784,200 |
Jun 11, 2024 | 19.22 | 19.48 | 18.91 | 19.40 | 19.40 | 1,819,700 |
Jun 10, 2024 | 19.67 | 19.70 | 19.29 | 19.41 | 19.41 | 1,671,500 |
Jun 07, 2024 | 19.99 | 20.15 | 19.67 | 19.80 | 19.80 | 1,369,900 |
Jun 06, 2024 | 20.05 | 20.48 | 20.03 | 20.13 | 20.13 | 947,600 |
Jun 05, 2024 | 20.78 | 20.82 | 20.04 | 20.06 | 20.06 | 1,419,600 |
Jun 04, 2024 | 21.26 | 21.43 | 20.44 | 20.63 | 20.63 | 1,544,300 |
Jun 03, 2024 | 21.32 | 22.34 | 21.32 | 21.43 | 21.43 | 1,802,500 |
May 31, 2024 | 21.29 | 21.88 | 21.06 | 21.80 | 21.80 | 1,279,700 |
May 30, 2024 | 21.16 | 21.24 | 20.88 | 21.03 | 21.03 | 1,054,300 |
May 29, 2024 | 20.74 | 20.97 | 20.53 | 20.94 | 20.94 | 1,409,500 |
May 28, 2024 | 20.93 | 21.46 | 20.93 | 21.02 | 21.02 | 1,752,500 |
May 24, 2024 | 21.26 | 21.26 | 20.64 | 20.90 | 20.90 | 1,030,400 |
May 23, 2024 | 21.60 | 21.60 | 21.01 | 21.07 | 21.07 | 1,636,000 |
May 22, 2024 | 22.37 | 22.51 | 21.56 | 21.64 | 21.64 | 1,632,200 |
May 21, 2024 | 23.28 | 23.30 | 22.52 | 22.54 | 22.54 | 1,676,200 |
May 20, 2024 | 23.41 | 23.50 | 23.07 | 23.30 | 23.30 | 1,296,000 |
May 17, 2024 | 23.91 | 23.97 | 23.39 | 23.45 | 23.45 | 1,534,000 |
May 17, 2024 | 0.24 Dividend | |||||
May 16, 2024 | 24.09 | 24.21 | 23.64 | 24.12 | 23.88 | 1,411,700 |
May 15, 2024 | 24.34 | 24.50 | 23.90 | 24.05 | 23.81 | 1,921,800 |
May 14, 2024 | 24.00 | 24.42 | 23.95 | 24.16 | 23.92 | 1,674,500 |
May 13, 2024 | 23.06 | 23.85 | 23.06 | 23.62 | 23.38 | 1,564,900 |
May 10, 2024 | 22.95 | 23.33 | 22.81 | 23.05 | 22.82 | 1,312,300 |
May 09, 2024 | 23.87 | 23.94 | 22.95 | 22.99 | 22.76 | 1,864,300 |
May 08, 2024 | 24.00 | 24.07 | 23.43 | 23.89 | 23.65 | 1,849,800 |
May 07, 2024 | 24.16 | 24.64 | 23.26 | 23.96 | 23.72 | 2,662,200 |
May 06, 2024 | 25.67 | 25.78 | 24.84 | 24.96 | 24.71 | 1,757,500 |
May 03, 2024 | 25.50 | 25.89 | 25.22 | 25.61 | 25.36 | 1,434,700 |
May 02, 2024 | 25.21 | 25.38 | 24.73 | 25.09 | 24.84 | 1,407,200 |
May 01, 2024 | 25.75 | 25.75 | 24.72 | 25.04 | 24.79 | 1,940,700 |
Apr 30, 2024 | 26.68 | 26.72 | 25.72 | 25.79 | 25.53 | 1,529,800 |
Apr 29, 2024 | 26.93 | 27.09 | 26.60 | 26.85 | 26.58 | 1,361,500 |
Apr 26, 2024 | 27.06 | 27.29 | 26.70 | 26.93 | 26.66 | 962,800 |
Apr 25, 2024 | 26.80 | 27.17 | 26.51 | 26.99 | 26.72 | 984,800 |
Apr 24, 2024 | 27.19 | 27.31 | 26.86 | 27.03 | 26.76 | 1,587,400 |
Apr 23, 2024 | 27.01 | 27.33 | 26.90 | 27.30 | 27.03 | 1,020,500 |
Apr 22, 2024 | 27.15 | 27.26 | 26.57 | 26.81 | 26.54 | 1,068,700 |
Apr 19, 2024 | 26.87 | 27.27 | 26.79 | 27.04 | 26.77 | 1,742,700 |
Apr 18, 2024 | 27.06 | 27.28 | 26.81 | 27.03 | 26.76 | 1,099,900 |
Apr 17, 2024 | 27.29 | 27.29 | 26.65 | 26.91 | 26.64 | 1,296,800 |
Apr 16, 2024 | 26.83 | 27.15 | 26.51 | 27.02 | 26.75 | 1,225,700 |
Apr 15, 2024 | 26.62 | 27.26 | 26.55 | 26.79 | 26.52 | 1,118,000 |
Apr 12, 2024 | 26.85 | 27.00 | 26.47 | 26.51 | 26.25 | 1,181,300 |
Apr 11, 2024 | 27.30 | 27.39 | 26.68 | 26.97 | 26.70 | 1,055,400 |
Apr 10, 2024 | 27.12 | 27.37 | 26.66 | 27.21 | 26.94 | 1,010,200 |
Apr 09, 2024 | 27.21 | 27.56 | 27.16 | 27.35 | 27.08 | 959,800 |
Apr 08, 2024 | 27.01 | 27.28 | 26.88 | 27.17 | 26.90 | 1,484,400 |
Apr 05, 2024 | 27.68 | 28.07 | 26.87 | 26.91 | 26.64 | 1,925,200 |
Apr 04, 2024 | 28.92 | 28.92 | 27.76 | 27.89 | 27.61 | 1,779,700 |
Apr 03, 2024 | 28.70 | 29.00 | 28.50 | 28.65 | 28.36 | 1,197,900 |
Apr 02, 2024 | 28.68 | 28.79 | 28.40 | 28.73 | 28.44 | 1,178,800 |
Apr 01, 2024 | 28.78 | 29.10 | 28.62 | 28.89 | 28.60 | 906,500 |
Mar 28, 2024 | 28.74 | 28.98 | 28.56 | 28.68 | 28.39 | 1,015,600 |
Mar 27, 2024 | 27.77 | 28.75 | 27.77 | 28.64 | 28.36 | 1,059,800 |
Mar 26, 2024 | 27.34 | 27.76 | 27.30 | 27.75 | 27.47 | 788,800 |
Mar 25, 2024 | 27.27 | 27.51 | 27.06 | 27.11 | 26.84 | 1,179,400 |
Mar 22, 2024 | 27.66 | 27.66 | 27.14 | 27.31 | 27.04 | 1,207,600 |
Mar 21, 2024 | 28.41 | 28.52 | 27.42 | 27.49 | 27.22 | 2,042,800 |
Mar 20, 2024 | 28.24 | 29.00 | 28.24 | 28.70 | 28.41 | 1,003,700 |
Mar 19, 2024 | 28.47 | 28.70 | 28.09 | 28.46 | 28.18 | 1,035,100 |
Mar 18, 2024 | 28.23 | 28.61 | 28.16 | 28.48 | 28.20 | 1,077,900 |
Mar 15, 2024 | 28.22 | 28.55 | 28.16 | 28.31 | 28.03 | 1,617,100 |
Mar 14, 2024 | 28.79 | 28.88 | 28.17 | 28.51 | 28.23 | 1,125,200 |
Mar 13, 2024 | 28.66 | 29.30 | 28.66 | 28.87 | 28.58 | 1,440,800 |
Mar 12, 2024 | 28.64 | 29.31 | 28.61 | 28.69 | 28.40 | 1,709,100 |
Mar 11, 2024 | 29.50 | 29.59 | 28.45 | 28.63 | 28.35 | 1,258,900 |
Mar 08, 2024 | 29.96 | 30.13 | 29.32 | 29.72 | 29.42 | 1,825,000 |
Mar 07, 2024 | 29.60 | 29.86 | 29.38 | 29.72 | 29.42 | 1,570,600 |
Mar 06, 2024 | 29.05 | 29.65 | 28.71 | 29.55 | 29.26 | 1,992,600 |
Mar 05, 2024 | 27.95 | 29.13 | 27.71 | 28.86 | 28.57 | 2,391,000 |
Mar 05, 2024 | 0.24 Dividend | |||||
Mar 04, 2024 | 27.85 | 28.62 | 27.85 | 28.45 | 27.93 | 2,553,000 |
Mar 01, 2024 | 27.38 | 28.18 | 26.92 | 27.99 | 27.48 | 1,898,500 |
Feb 29, 2024 | 27.91 | 27.92 | 26.75 | 27.18 | 26.68 | 1,656,900 |
Feb 28, 2024 | 27.19 | 27.73 | 26.88 | 27.70 | 27.19 | 1,461,000 |
Feb 27, 2024 | 28.00 | 28.03 | 26.66 | 27.14 | 26.64 | 1,913,800 |
Feb 26, 2024 | 28.09 | 28.17 | 27.59 | 27.87 | 27.36 | 1,830,300 |
Feb 23, 2024 | 26.34 | 28.41 | 26.34 | 27.37 | 26.87 | 1,642,600 |
Feb 22, 2024 | 26.62 | 27.03 | 26.53 | 26.60 | 26.11 | 1,651,000 |
Feb 21, 2024 | 26.65 | 26.99 | 26.44 | 26.75 | 26.26 | 1,502,300 |
Feb 20, 2024 | 26.13 | 27.04 | 26.13 | 26.89 | 26.40 | 1,602,700 |
Feb 16, 2024 | 26.55 | 27.04 | 26.22 | 26.32 | 25.84 | 1,064,900 |
Feb 15, 2024 | 26.32 | 26.94 | 26.26 | 26.82 | 26.33 | 999,200 |
Feb 14, 2024 | 26.58 | 26.58 | 25.73 | 26.14 | 25.66 | 998,200 |
Feb 13, 2024 | 26.77 | 26.95 | 26.11 | 26.20 | 25.72 | 1,170,400 |
Feb 12, 2024 | 27.25 | 27.88 | 27.19 | 27.49 | 26.99 | 763,100 |
Feb 09, 2024 | 27.37 | 27.48 | 26.99 | 27.17 | 26.67 | 760,200 |
Feb 08, 2024 | 26.92 | 27.37 | 26.75 | 27.35 | 26.85 | 859,200 |
Feb 07, 2024 | 26.75 | 26.90 | 26.38 | 26.76 | 26.27 | 796,100 |
Feb 06, 2024 | 26.45 | 27.06 | 26.27 | 26.61 | 26.12 | 1,060,000 |
Feb 05, 2024 | 26.97 | 26.97 | 26.47 | 26.47 | 25.99 | 903,900 |
Feb 02, 2024 | 27.19 | 27.62 | 26.74 | 27.31 | 26.81 | 926,600 |
Feb 01, 2024 | 26.79 | 27.46 | 26.79 | 27.41 | 26.91 | 1,025,500 |
Jan 31, 2024 | 27.15 | 27.47 | 26.62 | 26.62 | 26.13 | 1,092,500 |
Jan 30, 2024 | 27.13 | 27.40 | 26.93 | 27.07 | 26.57 | 1,111,200 |
Jan 29, 2024 | 26.29 | 27.23 | 26.17 | 27.16 | 26.66 | 1,089,000 |
Jan 26, 2024 | 26.58 | 26.63 | 26.11 | 26.20 | 25.72 | 1,246,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |