Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 20.78 | 20.84 | 20.50 | 20.82 | 20.82 | 6,966,900 |
May 30, 2024 | 20.63 | 21.08 | 20.45 | 20.59 | 20.59 | 6,838,500 |
May 29, 2024 | 20.84 | 20.94 | 20.38 | 20.64 | 20.64 | 6,773,800 |
May 28, 2024 | 20.56 | 21.00 | 20.49 | 20.96 | 20.96 | 6,879,900 |
May 24, 2024 | 20.09 | 20.42 | 20.09 | 20.31 | 20.31 | 5,562,300 |
May 23, 2024 | 20.16 | 20.25 | 19.78 | 19.94 | 19.94 | 4,351,500 |
May 22, 2024 | 20.09 | 20.26 | 19.80 | 19.97 | 19.97 | 5,464,000 |
May 21, 2024 | 20.15 | 20.32 | 20.04 | 20.27 | 20.27 | 5,081,500 |
May 20, 2024 | 20.29 | 20.51 | 20.16 | 20.16 | 20.16 | 3,334,500 |
May 17, 2024 | 20.06 | 20.27 | 19.94 | 20.20 | 20.20 | 6,071,400 |
May 16, 2024 | 20.36 | 20.36 | 19.94 | 19.97 | 19.97 | 6,134,200 |
May 16, 2024 | 0.099 Dividend | |||||
May 15, 2024 | 20.11 | 20.23 | 19.78 | 20.17 | 20.07 | 6,825,200 |
May 14, 2024 | 20.42 | 20.47 | 20.10 | 20.19 | 20.09 | 6,265,100 |
May 13, 2024 | 20.72 | 20.77 | 20.29 | 20.42 | 20.32 | 4,345,500 |
May 10, 2024 | 20.94 | 20.96 | 20.48 | 20.53 | 20.43 | 3,930,600 |
May 09, 2024 | 20.77 | 20.97 | 20.73 | 20.77 | 20.67 | 5,706,100 |
May 08, 2024 | 20.49 | 20.78 | 20.39 | 20.75 | 20.65 | 5,286,200 |
May 07, 2024 | 20.63 | 20.76 | 20.48 | 20.61 | 20.51 | 6,122,200 |
May 06, 2024 | 20.75 | 21.04 | 20.63 | 20.68 | 20.58 | 6,533,500 |
May 03, 2024 | 20.84 | 20.84 | 20.31 | 20.49 | 20.39 | 8,227,200 |
May 02, 2024 | 20.61 | 20.80 | 20.46 | 20.57 | 20.47 | 8,332,700 |
May 01, 2024 | 20.70 | 20.91 | 20.06 | 20.34 | 20.24 | 16,960,400 |
Apr 30, 2024 | 21.40 | 21.42 | 20.54 | 20.56 | 20.46 | 15,751,200 |
Apr 29, 2024 | 21.57 | 21.58 | 21.30 | 21.54 | 21.43 | 6,966,300 |
Apr 26, 2024 | 21.27 | 21.57 | 21.16 | 21.46 | 21.35 | 7,791,100 |
Apr 25, 2024 | 20.96 | 21.40 | 20.96 | 21.28 | 21.18 | 9,020,300 |
Apr 24, 2024 | 21.31 | 21.36 | 21.04 | 21.23 | 21.13 | 5,903,800 |
Apr 23, 2024 | 21.07 | 21.35 | 20.97 | 21.27 | 21.17 | 6,515,800 |
Apr 22, 2024 | 20.68 | 21.29 | 20.61 | 21.10 | 21.00 | 6,505,100 |
Apr 19, 2024 | 20.61 | 21.10 | 20.57 | 20.85 | 20.75 | 6,378,400 |
Apr 18, 2024 | 20.76 | 21.03 | 20.48 | 20.66 | 20.56 | 9,361,300 |
Apr 17, 2024 | 20.59 | 21.21 | 20.55 | 20.70 | 20.60 | 16,289,800 |
Apr 16, 2024 | 20.44 | 20.82 | 20.25 | 20.63 | 20.53 | 12,801,900 |
Apr 15, 2024 | 20.99 | 21.03 | 20.54 | 20.55 | 20.45 | 13,206,000 |
Apr 12, 2024 | 21.35 | 21.55 | 20.88 | 20.95 | 20.85 | 13,584,900 |
Apr 11, 2024 | 21.85 | 21.90 | 21.00 | 21.09 | 20.99 | 18,856,800 |
Apr 10, 2024 | 21.44 | 21.88 | 21.44 | 21.80 | 21.69 | 8,382,900 |
Apr 09, 2024 | 21.53 | 21.64 | 21.40 | 21.57 | 21.46 | 8,500,700 |
Apr 08, 2024 | 21.39 | 21.54 | 21.25 | 21.45 | 21.34 | 8,179,900 |
Apr 05, 2024 | 21.11 | 21.46 | 20.93 | 21.38 | 21.28 | 6,822,100 |
Apr 04, 2024 | 20.99 | 21.21 | 20.89 | 21.11 | 21.01 | 8,713,200 |
Apr 03, 2024 | 20.50 | 21.02 | 20.42 | 20.99 | 20.89 | 7,915,800 |
Apr 02, 2024 | 20.34 | 20.49 | 20.14 | 20.43 | 20.33 | 7,404,900 |
Apr 01, 2024 | 20.06 | 20.17 | 19.83 | 20.11 | 20.01 | 7,374,200 |
Mar 28, 2024 | 19.97 | 20.06 | 19.87 | 19.99 | 19.89 | 5,328,700 |
Mar 27, 2024 | 19.59 | 19.90 | 19.59 | 19.84 | 19.74 | 7,394,300 |
Mar 26, 2024 | 19.93 | 20.01 | 19.84 | 19.88 | 19.78 | 16,100,900 |
Mar 25, 2024 | 19.45 | 19.91 | 19.43 | 19.82 | 19.72 | 12,680,200 |
Mar 22, 2024 | 19.33 | 19.40 | 19.16 | 19.36 | 19.26 | 8,108,100 |
Mar 21, 2024 | 19.20 | 19.34 | 19.04 | 19.32 | 19.23 | 9,768,200 |
Mar 20, 2024 | 18.89 | 19.31 | 18.83 | 19.23 | 19.14 | 8,399,100 |
Mar 19, 2024 | 18.91 | 19.17 | 18.86 | 19.07 | 18.98 | 7,634,800 |
Mar 18, 2024 | 18.71 | 18.99 | 18.62 | 18.96 | 18.87 | 9,782,000 |
Mar 15, 2024 | 18.65 | 18.90 | 18.54 | 18.58 | 18.49 | 11,553,100 |
Mar 14, 2024 | 18.42 | 18.67 | 18.42 | 18.65 | 18.56 | 10,777,700 |
Mar 14, 2024 | 0.104 Dividend | |||||
Mar 13, 2024 | 18.15 | 18.62 | 18.15 | 18.42 | 18.23 | 12,721,300 |
Mar 12, 2024 | 17.80 | 17.97 | 17.70 | 17.93 | 17.74 | 9,050,700 |
Mar 11, 2024 | 17.54 | 17.90 | 17.40 | 17.81 | 17.62 | 9,854,700 |
Mar 08, 2024 | 17.91 | 17.95 | 17.50 | 17.66 | 17.47 | 12,247,200 |
Mar 07, 2024 | 17.87 | 18.16 | 17.83 | 17.92 | 17.73 | 23,248,600 |
Mar 06, 2024 | 17.89 | 18.05 | 17.70 | 17.86 | 17.67 | 15,798,700 |
Mar 05, 2024 | 17.51 | 17.77 | 17.45 | 17.54 | 17.36 | 15,738,400 |
Mar 04, 2024 | 17.75 | 17.83 | 17.44 | 17.44 | 17.26 | 16,035,900 |
Mar 01, 2024 | 17.66 | 18.03 | 17.60 | 17.70 | 17.51 | 23,147,100 |
Feb 29, 2024 | 17.35 | 17.69 | 17.26 | 17.43 | 17.25 | 13,674,100 |
Feb 28, 2024 | 17.47 | 17.64 | 17.21 | 17.26 | 17.08 | 11,147,100 |
Feb 27, 2024 | 17.85 | 18.00 | 17.49 | 17.53 | 17.35 | 9,475,400 |
Feb 26, 2024 | 17.52 | 17.75 | 17.45 | 17.72 | 17.53 | 9,263,600 |
Feb 23, 2024 | 17.56 | 17.69 | 17.34 | 17.62 | 17.43 | 8,089,200 |
Feb 22, 2024 | 17.40 | 17.72 | 17.31 | 17.60 | 17.41 | 8,519,800 |
Feb 21, 2024 | 17.15 | 17.51 | 17.09 | 17.50 | 17.32 | 8,612,700 |
Feb 20, 2024 | 17.46 | 17.60 | 17.11 | 17.18 | 17.00 | 12,274,700 |
Feb 16, 2024 | 17.45 | 17.62 | 17.34 | 17.41 | 17.23 | 11,246,100 |
Feb 15, 2024 | 16.26 | 17.58 | 16.26 | 17.46 | 17.28 | 21,125,000 |
Feb 14, 2024 | 16.41 | 16.54 | 16.13 | 16.25 | 16.08 | 13,562,000 |
Feb 13, 2024 | 16.42 | 16.47 | 16.01 | 16.22 | 16.05 | 17,035,200 |
Feb 12, 2024 | 16.25 | 16.57 | 16.25 | 16.56 | 16.39 | 12,102,500 |
Feb 09, 2024 | 16.36 | 16.46 | 16.16 | 16.23 | 16.06 | 10,188,200 |
Feb 08, 2024 | 15.95 | 16.36 | 15.91 | 16.30 | 16.13 | 11,521,900 |
Feb 07, 2024 | 15.87 | 15.95 | 15.68 | 15.90 | 15.73 | 12,572,400 |
Feb 06, 2024 | 15.85 | 16.10 | 15.74 | 15.84 | 15.67 | 8,424,900 |
Feb 05, 2024 | 15.73 | 15.92 | 15.47 | 15.74 | 15.57 | 10,751,100 |
Feb 02, 2024 | 16.06 | 16.12 | 15.75 | 15.83 | 15.66 | 10,938,400 |
Feb 01, 2024 | 16.25 | 16.59 | 16.00 | 16.13 | 15.96 | 11,046,500 |
Jan 31, 2024 | 16.39 | 16.48 | 16.16 | 16.18 | 16.01 | 10,845,700 |
Jan 30, 2024 | 15.98 | 16.46 | 15.95 | 16.44 | 16.27 | 12,659,200 |
Jan 29, 2024 | 16.16 | 16.19 | 15.96 | 16.11 | 15.94 | 11,481,200 |
Jan 26, 2024 | 15.85 | 16.23 | 15.68 | 16.20 | 16.03 | 14,049,100 |
Jan 25, 2024 | 15.60 | 15.91 | 15.46 | 15.85 | 15.68 | 14,446,900 |
Jan 24, 2024 | 15.26 | 15.48 | 15.17 | 15.44 | 15.28 | 14,308,700 |
Jan 23, 2024 | 14.94 | 15.34 | 14.91 | 15.15 | 14.99 | 9,827,000 |
Jan 22, 2024 | 14.84 | 15.17 | 14.74 | 15.01 | 14.85 | 11,307,700 |
Jan 19, 2024 | 14.90 | 15.05 | 14.81 | 14.92 | 14.76 | 8,611,600 |
Jan 18, 2024 | 14.92 | 15.00 | 14.69 | 14.90 | 14.74 | 19,147,200 |
Jan 17, 2024 | 15.07 | 15.12 | 14.80 | 14.90 | 14.74 | 15,735,800 |
Jan 16, 2024 | 15.62 | 15.63 | 15.24 | 15.30 | 15.14 | 11,890,900 |
Jan 12, 2024 | 16.16 | 16.19 | 15.58 | 15.61 | 15.45 | 12,642,600 |
Jan 11, 2024 | 16.25 | 16.29 | 15.84 | 15.89 | 15.72 | 11,372,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |