Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 0.00 | 0.00 | 0.00 | 23.64 | 23.64 | - |
May 15, 2024 | 23.56 | 24.20 | 23.41 | 24.08 | 24.08 | 829,500 |
May 14, 2024 | 23.41 | 24.10 | 23.14 | 23.62 | 23.62 | 837,100 |
May 13, 2024 | 23.08 | 23.47 | 22.96 | 23.45 | 23.45 | 370,800 |
May 10, 2024 | 23.25 | 23.53 | 22.81 | 22.97 | 22.97 | 519,900 |
May 09, 2024 | 23.40 | 23.64 | 22.94 | 23.22 | 23.22 | 831,800 |
May 08, 2024 | 23.22 | 23.87 | 22.91 | 23.70 | 23.70 | 1,038,900 |
May 07, 2024 | 23.07 | 23.77 | 23.01 | 23.27 | 23.27 | 1,699,800 |
May 06, 2024 | 22.62 | 23.81 | 22.62 | 23.07 | 23.07 | 2,304,900 |
May 03, 2024 | 22.90 | 23.14 | 22.24 | 22.35 | 22.35 | 1,353,100 |
May 02, 2024 | 22.57 | 23.08 | 21.91 | 22.81 | 22.81 | 1,821,400 |
Apr 30, 2024 | 20.96 | 22.76 | 20.62 | 22.40 | 22.40 | 6,028,700 |
Apr 29, 2024 | 19.05 | 19.18 | 18.78 | 19.18 | 19.18 | 756,800 |
Apr 26, 2024 | 19.03 | 19.49 | 18.97 | 19.05 | 19.05 | 785,400 |
Apr 25, 2024 | 18.60 | 19.19 | 18.45 | 18.99 | 18.99 | 1,510,000 |
Apr 24, 2024 | 18.70 | 19.01 | 18.63 | 18.74 | 18.74 | 1,178,800 |
Apr 23, 2024 | 18.56 | 18.80 | 18.36 | 18.60 | 18.60 | 1,081,100 |
Apr 22, 2024 | 18.63 | 18.79 | 18.25 | 18.60 | 18.60 | 1,215,200 |
Apr 19, 2024 | 18.38 | 18.84 | 18.28 | 18.63 | 18.63 | 1,324,900 |
Apr 18, 2024 | 18.39 | 18.75 | 18.25 | 18.45 | 18.45 | 1,025,400 |
Apr 17, 2024 | 18.74 | 18.74 | 18.33 | 18.45 | 18.45 | 687,200 |
Apr 16, 2024 | 18.07 | 19.16 | 17.71 | 18.60 | 18.60 | 1,490,400 |
Apr 15, 2024 | 18.30 | 18.30 | 17.92 | 18.15 | 18.15 | 1,543,800 |
Apr 12, 2024 | 18.97 | 19.00 | 18.28 | 18.40 | 18.40 | 1,238,800 |
Apr 11, 2024 | 18.88 | 18.88 | 18.02 | 18.73 | 18.73 | 1,871,300 |
Apr 10, 2024 | 19.44 | 19.44 | 18.47 | 18.80 | 18.80 | 1,408,300 |
Apr 09, 2024 | 19.70 | 19.94 | 19.27 | 19.39 | 19.39 | 985,900 |
Apr 08, 2024 | 19.97 | 20.01 | 19.33 | 19.59 | 19.59 | 1,667,100 |
Apr 05, 2024 | 20.20 | 20.20 | 19.77 | 19.97 | 19.97 | 1,199,500 |
Apr 04, 2024 | 19.98 | 20.31 | 19.87 | 20.16 | 20.16 | 792,700 |
Apr 03, 2024 | 20.75 | 20.75 | 19.82 | 19.94 | 19.94 | 1,883,200 |
Apr 02, 2024 | 20.78 | 20.78 | 20.15 | 20.75 | 20.75 | 716,500 |
Apr 01, 2024 | 20.99 | 21.00 | 20.55 | 20.58 | 20.58 | 601,400 |
Mar 28, 2024 | 21.03 | 21.26 | 20.85 | 20.99 | 20.99 | 1,164,900 |
Mar 27, 2024 | 20.64 | 21.31 | 20.59 | 21.24 | 21.24 | 1,021,500 |
Mar 26, 2024 | 20.86 | 20.95 | 20.70 | 20.80 | 20.80 | 643,600 |
Mar 25, 2024 | 20.80 | 20.97 | 20.69 | 20.90 | 20.90 | 481,500 |
Mar 25, 2024 | 0.123185 Dividend | |||||
Mar 22, 2024 | 21.37 | 21.37 | 20.76 | 20.96 | 20.84 | 567,700 |
Mar 21, 2024 | 21.50 | 21.58 | 21.18 | 21.25 | 21.13 | 372,100 |
Mar 20, 2024 | 20.98 | 21.50 | 20.86 | 21.50 | 21.37 | 657,800 |
Mar 19, 2024 | 20.95 | 21.00 | 20.44 | 20.97 | 20.85 | 939,300 |
Mar 18, 2024 | 21.28 | 21.30 | 20.55 | 20.93 | 20.81 | 721,500 |
Mar 15, 2024 | 21.79 | 21.99 | 21.05 | 21.28 | 21.15 | 1,119,200 |
Mar 14, 2024 | 22.39 | 22.53 | 21.60 | 21.74 | 21.61 | 888,400 |
Mar 13, 2024 | 21.74 | 22.68 | 21.69 | 22.22 | 22.09 | 1,192,300 |
Mar 12, 2024 | 21.34 | 22.15 | 21.29 | 21.89 | 21.76 | 2,135,700 |
Mar 11, 2024 | 21.41 | 21.62 | 21.01 | 21.26 | 21.14 | 787,700 |
Mar 08, 2024 | 20.90 | 21.40 | 20.50 | 21.40 | 21.27 | 694,500 |
Mar 07, 2024 | 21.35 | 21.55 | 21.07 | 21.07 | 20.95 | 440,500 |
Mar 06, 2024 | 21.52 | 21.80 | 21.29 | 21.49 | 21.36 | 473,600 |
Mar 05, 2024 | 21.27 | 21.66 | 21.00 | 21.52 | 21.39 | 553,000 |
Mar 05, 2024 | 0.178743 Dividend | |||||
Mar 04, 2024 | 21.12 | 21.48 | 20.94 | 21.34 | 21.04 | 1,499,100 |
Mar 01, 2024 | 21.19 | 21.36 | 20.95 | 21.00 | 20.70 | 1,114,500 |
Feb 29, 2024 | 22.37 | 22.62 | 20.81 | 21.20 | 20.90 | 4,455,300 |
Feb 28, 2024 | 21.96 | 22.44 | 21.73 | 22.28 | 21.96 | 1,351,200 |
Feb 27, 2024 | 21.60 | 22.28 | 21.60 | 21.97 | 21.66 | 1,470,100 |
Feb 26, 2024 | 21.20 | 21.59 | 21.00 | 21.44 | 21.14 | 1,325,600 |
Feb 23, 2024 | 21.10 | 21.29 | 20.71 | 21.18 | 20.88 | 1,237,600 |
Feb 22, 2024 | 20.59 | 21.13 | 20.53 | 21.10 | 20.80 | 938,200 |
Feb 21, 2024 | 20.31 | 20.67 | 20.09 | 20.53 | 20.24 | 570,400 |
Feb 20, 2024 | 19.78 | 20.48 | 19.66 | 20.35 | 20.06 | 2,227,700 |
Feb 19, 2024 | 19.72 | 19.97 | 19.34 | 19.85 | 19.57 | 727,900 |
Feb 16, 2024 | 19.74 | 19.87 | 19.33 | 19.68 | 19.40 | 626,900 |
Feb 15, 2024 | 19.35 | 19.83 | 19.28 | 19.70 | 19.42 | 708,100 |
Feb 14, 2024 | 19.55 | 19.56 | 19.05 | 19.22 | 18.95 | 587,500 |
Feb 09, 2024 | 19.75 | 20.04 | 19.54 | 19.59 | 19.31 | 602,400 |
Feb 08, 2024 | 20.45 | 20.55 | 19.70 | 19.80 | 19.52 | 1,332,800 |
Feb 07, 2024 | 20.30 | 20.79 | 20.26 | 20.50 | 20.21 | 966,400 |
Feb 06, 2024 | 20.43 | 20.97 | 20.28 | 20.46 | 20.17 | 1,100,500 |
Feb 05, 2024 | 21.00 | 21.12 | 20.20 | 20.38 | 20.09 | 830,400 |
Feb 02, 2024 | 21.36 | 21.46 | 20.74 | 20.92 | 20.62 | 1,316,500 |
Feb 01, 2024 | 21.09 | 21.40 | 20.81 | 21.19 | 20.89 | 1,091,400 |
Jan 31, 2024 | 20.71 | 21.77 | 20.60 | 20.95 | 20.65 | 1,246,700 |
Jan 30, 2024 | 21.28 | 21.28 | 20.43 | 20.70 | 20.41 | 1,472,300 |
Jan 29, 2024 | 21.78 | 21.95 | 21.18 | 21.22 | 20.92 | 817,100 |
Jan 26, 2024 | 21.72 | 22.13 | 21.51 | 21.81 | 21.50 | 995,400 |
Jan 25, 2024 | 21.83 | 22.00 | 21.56 | 21.63 | 21.32 | 3,298,300 |
Jan 24, 2024 | 21.82 | 22.10 | 21.59 | 21.65 | 21.34 | 484,000 |
Jan 23, 2024 | 21.62 | 21.93 | 21.11 | 21.78 | 21.47 | 490,800 |
Jan 22, 2024 | 21.72 | 21.74 | 20.90 | 21.59 | 21.28 | 1,110,100 |
Jan 19, 2024 | 21.31 | 22.04 | 21.11 | 21.85 | 21.54 | 1,262,100 |
Jan 18, 2024 | 21.31 | 21.83 | 21.11 | 21.31 | 21.01 | 1,165,000 |
Jan 17, 2024 | 21.41 | 21.45 | 20.57 | 21.29 | 20.99 | 1,743,600 |
Jan 16, 2024 | 19.84 | 21.82 | 19.84 | 21.60 | 21.29 | 2,632,700 |
Jan 15, 2024 | 20.01 | 20.09 | 19.56 | 20.00 | 19.72 | 523,700 |
Jan 12, 2024 | 19.90 | 20.81 | 19.78 | 20.01 | 19.73 | 1,653,200 |
Jan 11, 2024 | 20.13 | 20.26 | 19.73 | 20.00 | 19.72 | 1,574,200 |
Jan 10, 2024 | 20.30 | 20.52 | 19.86 | 20.09 | 19.80 | 1,912,900 |
Jan 09, 2024 | 21.35 | 21.37 | 20.29 | 20.29 | 20.00 | 1,633,100 |
Jan 08, 2024 | 20.67 | 21.49 | 20.67 | 21.46 | 21.16 | 901,200 |
Jan 05, 2024 | 20.56 | 21.07 | 20.44 | 20.88 | 20.58 | 577,700 |
Jan 04, 2024 | 21.03 | 21.21 | 20.51 | 20.80 | 20.50 | 782,000 |
Jan 03, 2024 | 20.94 | 21.24 | 20.83 | 21.03 | 20.73 | 1,064,100 |
Jan 02, 2024 | 22.00 | 22.00 | 20.66 | 20.85 | 20.55 | 1,168,300 |
Dec 28, 2023 | 22.00 | 22.08 | 21.80 | 22.00 | 21.69 | 1,166,900 |
Dec 27, 2023 | 21.80 | 22.14 | 21.67 | 22.00 | 21.69 | 482,700 |
Dec 27, 2023 | 0.160251 Dividend | |||||
Dec 26, 2023 | 21.80 | 22.01 | 21.62 | 21.94 | 21.47 | 806,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |