Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 19.96 | 20.03 | 19.84 | 19.92 | 19.92 | 314,603 |
May 20, 2024 | 20.18 | 20.21 | 19.84 | 19.88 | 19.88 | 3,436,900 |
May 17, 2024 | 20.27 | 20.27 | 20.07 | 20.18 | 20.18 | 3,248,400 |
May 16, 2024 | 20.17 | 20.29 | 20.08 | 20.10 | 20.10 | 4,156,300 |
May 15, 2024 | 20.28 | 20.37 | 20.10 | 20.26 | 20.26 | 6,376,000 |
May 14, 2024 | 20.11 | 20.36 | 19.97 | 20.10 | 20.10 | 7,291,200 |
May 13, 2024 | 19.93 | 20.05 | 19.86 | 19.93 | 19.93 | 5,749,500 |
May 10, 2024 | 19.81 | 19.88 | 19.74 | 19.83 | 19.83 | 7,888,600 |
May 09, 2024 | 19.62 | 19.82 | 19.61 | 19.78 | 19.78 | 6,587,800 |
May 08, 2024 | 19.52 | 19.74 | 19.43 | 19.74 | 19.74 | 9,638,500 |
May 07, 2024 | 19.95 | 20.00 | 19.62 | 19.65 | 19.65 | 7,865,400 |
May 06, 2024 | 20.00 | 20.02 | 19.76 | 19.83 | 19.83 | 5,926,700 |
May 03, 2024 | 19.91 | 20.08 | 19.72 | 19.80 | 19.80 | 4,133,700 |
May 02, 2024 | 19.79 | 19.81 | 19.39 | 19.64 | 19.64 | 4,897,200 |
May 01, 2024 | 19.36 | 19.98 | 19.34 | 19.57 | 19.57 | 7,339,300 |
Apr 30, 2024 | 19.51 | 19.67 | 19.25 | 19.27 | 19.27 | 5,531,900 |
Apr 29, 2024 | 19.65 | 19.80 | 19.57 | 19.67 | 19.67 | 4,486,200 |
Apr 26, 2024 | 19.66 | 19.92 | 19.53 | 19.62 | 19.62 | 5,245,500 |
Apr 25, 2024 | 20.00 | 20.03 | 19.35 | 19.61 | 19.61 | 9,220,900 |
Apr 24, 2024 | 19.14 | 19.83 | 19.13 | 19.77 | 19.77 | 11,041,600 |
Apr 23, 2024 | 19.24 | 19.51 | 19.08 | 19.35 | 19.35 | 10,539,800 |
Apr 22, 2024 | 18.84 | 19.27 | 18.70 | 19.18 | 19.18 | 13,334,500 |
Apr 19, 2024 | 18.95 | 18.96 | 18.40 | 18.90 | 18.90 | 18,045,000 |
Apr 18, 2024 | 18.89 | 19.18 | 18.83 | 19.00 | 19.00 | 9,397,100 |
Apr 17, 2024 | 18.98 | 19.04 | 18.68 | 18.86 | 18.86 | 8,080,300 |
Apr 16, 2024 | 19.00 | 19.08 | 18.66 | 18.81 | 18.81 | 7,244,600 |
Apr 15, 2024 | 19.38 | 19.65 | 19.09 | 19.22 | 19.22 | 6,936,600 |
Apr 12, 2024 | 19.05 | 19.30 | 18.94 | 19.19 | 19.19 | 6,276,900 |
Apr 11, 2024 | 19.72 | 19.76 | 19.20 | 19.41 | 19.41 | 8,061,100 |
Apr 10, 2024 | 20.29 | 20.30 | 19.54 | 19.68 | 19.68 | 6,684,200 |
Apr 09, 2024 | 20.50 | 20.69 | 20.36 | 20.69 | 20.69 | 5,321,400 |
Apr 08, 2024 | 20.25 | 20.57 | 20.18 | 20.40 | 20.40 | 4,611,600 |
Apr 05, 2024 | 19.94 | 20.18 | 19.79 | 20.15 | 20.15 | 3,490,400 |
Apr 04, 2024 | 20.54 | 20.64 | 20.00 | 20.06 | 20.06 | 5,238,700 |
Apr 03, 2024 | 20.37 | 20.54 | 20.21 | 20.23 | 20.23 | 4,968,900 |
Apr 02, 2024 | 20.44 | 20.52 | 20.22 | 20.36 | 20.36 | 6,915,400 |
Apr 01, 2024 | 21.06 | 21.06 | 20.47 | 20.56 | 20.56 | 5,925,500 |
Mar 28, 2024 | 20.68 | 21.08 | 20.68 | 21.04 | 21.04 | 8,206,700 |
Mar 27, 2024 | 20.13 | 20.69 | 20.05 | 20.68 | 20.68 | 6,171,200 |
Mar 26, 2024 | 20.05 | 20.11 | 19.90 | 19.91 | 19.91 | 4,329,400 |
Mar 25, 2024 | 19.91 | 20.13 | 19.85 | 19.95 | 19.95 | 5,911,300 |
Mar 22, 2024 | 20.25 | 20.35 | 19.84 | 19.86 | 19.86 | 6,199,900 |
Mar 21, 2024 | 19.91 | 20.27 | 19.91 | 20.15 | 20.15 | 8,544,100 |
Mar 20, 2024 | 19.20 | 19.86 | 19.17 | 19.77 | 19.77 | 6,982,400 |
Mar 19, 2024 | 19.13 | 19.36 | 19.03 | 19.32 | 19.32 | 7,664,700 |
Mar 18, 2024 | 19.26 | 19.36 | 18.99 | 19.18 | 19.18 | 5,137,000 |
Mar 15, 2024 | 18.73 | 19.23 | 18.67 | 19.05 | 19.05 | 37,178,700 |
Mar 14, 2024 | 19.22 | 19.40 | 18.72 | 18.89 | 18.89 | 8,690,900 |
Mar 13, 2024 | 19.40 | 19.57 | 19.29 | 19.40 | 19.40 | 6,076,600 |
Mar 12, 2024 | 19.60 | 19.69 | 19.33 | 19.35 | 19.35 | 8,502,700 |
Mar 11, 2024 | 19.62 | 19.77 | 19.50 | 19.57 | 19.57 | 6,778,800 |
Mar 08, 2024 | 19.78 | 19.89 | 19.61 | 19.69 | 19.69 | 8,768,200 |
Mar 07, 2024 | 19.51 | 19.83 | 19.45 | 19.55 | 19.55 | 10,504,900 |
Mar 06, 2024 | 19.47 | 19.52 | 19.05 | 19.32 | 19.32 | 10,905,500 |
Mar 05, 2024 | 18.95 | 19.68 | 18.95 | 19.49 | 19.49 | 8,543,600 |
Mar 04, 2024 | 19.00 | 19.20 | 18.81 | 19.02 | 19.02 | 8,520,500 |
Mar 01, 2024 | 18.49 | 18.66 | 18.16 | 18.59 | 18.59 | 7,490,400 |
Feb 29, 2024 | 18.60 | 18.87 | 18.50 | 18.63 | 18.63 | 11,593,900 |
Feb 29, 2024 | 0.24 Dividend | |||||
Feb 28, 2024 | 18.50 | 18.68 | 18.46 | 18.57 | 18.33 | 7,011,000 |
Feb 27, 2024 | 18.35 | 18.59 | 18.31 | 18.58 | 18.34 | 5,919,600 |
Feb 26, 2024 | 18.22 | 18.46 | 18.12 | 18.23 | 17.99 | 7,313,200 |
Feb 23, 2024 | 18.29 | 18.42 | 18.07 | 18.28 | 18.04 | 5,413,900 |
Feb 22, 2024 | 18.33 | 18.60 | 18.04 | 18.23 | 17.99 | 8,950,500 |
Feb 21, 2024 | 18.33 | 18.40 | 17.76 | 18.33 | 18.09 | 14,635,600 |
Feb 20, 2024 | 18.32 | 18.61 | 18.26 | 18.42 | 18.18 | 6,049,100 |
Feb 16, 2024 | 18.32 | 18.59 | 18.26 | 18.48 | 18.24 | 5,519,700 |
Feb 15, 2024 | 18.41 | 18.83 | 18.41 | 18.55 | 18.31 | 6,784,200 |
Feb 14, 2024 | 18.14 | 18.34 | 18.06 | 18.29 | 18.05 | 6,968,800 |
Feb 13, 2024 | 18.06 | 18.15 | 17.61 | 17.89 | 17.66 | 11,382,500 |
Feb 12, 2024 | 18.05 | 18.68 | 17.92 | 18.46 | 18.22 | 8,061,800 |
Feb 09, 2024 | 17.83 | 18.10 | 17.72 | 18.00 | 17.77 | 9,743,500 |
Feb 08, 2024 | 17.70 | 17.99 | 17.61 | 17.89 | 17.66 | 8,686,300 |
Feb 07, 2024 | 17.97 | 18.04 | 17.42 | 17.84 | 17.61 | 11,993,400 |
Feb 06, 2024 | 17.87 | 18.14 | 17.73 | 17.86 | 17.63 | 10,609,000 |
Feb 05, 2024 | 18.11 | 18.11 | 17.82 | 17.96 | 17.73 | 9,002,600 |
Feb 02, 2024 | 17.97 | 18.39 | 17.89 | 18.30 | 18.06 | 10,951,200 |
Feb 01, 2024 | 18.71 | 18.80 | 17.52 | 18.22 | 17.98 | 18,174,700 |
Jan 31, 2024 | 18.86 | 19.27 | 18.67 | 18.67 | 18.43 | 13,833,400 |
Jan 30, 2024 | 19.37 | 19.65 | 19.36 | 19.48 | 19.23 | 5,903,600 |
Jan 29, 2024 | 19.12 | 19.42 | 19.10 | 19.40 | 19.15 | 5,945,100 |
Jan 26, 2024 | 19.23 | 19.34 | 19.02 | 19.15 | 18.90 | 7,811,500 |
Jan 25, 2024 | 19.48 | 19.52 | 18.94 | 19.13 | 18.88 | 10,631,300 |
Jan 24, 2024 | 19.20 | 19.33 | 18.96 | 19.25 | 19.00 | 6,693,200 |
Jan 23, 2024 | 19.16 | 19.28 | 18.77 | 18.97 | 18.72 | 5,910,700 |
Jan 22, 2024 | 18.75 | 19.11 | 18.72 | 19.07 | 18.82 | 9,640,000 |
Jan 19, 2024 | 17.95 | 18.67 | 17.70 | 18.62 | 18.38 | 12,609,300 |
Jan 18, 2024 | 18.05 | 18.13 | 17.69 | 17.95 | 17.72 | 11,401,100 |
Jan 17, 2024 | 17.65 | 18.04 | 17.52 | 17.94 | 17.71 | 8,966,200 |
Jan 16, 2024 | 17.99 | 18.19 | 17.87 | 17.95 | 17.72 | 8,907,100 |
Jan 12, 2024 | 18.64 | 18.73 | 18.10 | 18.28 | 18.04 | 11,575,100 |
Jan 11, 2024 | 18.79 | 18.83 | 18.35 | 18.57 | 18.33 | 9,862,000 |
Jan 10, 2024 | 19.11 | 19.11 | 18.72 | 18.92 | 18.68 | 11,157,600 |
Jan 09, 2024 | 19.44 | 19.46 | 19.08 | 19.12 | 18.87 | 11,562,000 |
Jan 08, 2024 | 19.28 | 19.52 | 19.17 | 19.51 | 19.26 | 5,250,500 |
Jan 05, 2024 | 18.87 | 19.51 | 18.80 | 19.39 | 19.14 | 8,809,400 |
Jan 04, 2024 | 18.81 | 19.20 | 18.68 | 18.97 | 18.72 | 6,867,900 |
Jan 03, 2024 | 19.20 | 19.27 | 18.76 | 18.80 | 18.56 | 8,616,300 |
Jan 02, 2024 | 19.15 | 19.70 | 19.06 | 19.50 | 19.25 | 7,612,800 |
Dec 29, 2023 | 19.52 | 19.58 | 19.33 | 19.38 | 19.13 | 4,118,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |