Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.19 | 21.22 | 21.00 | 21.16 | 21.16 | 989,500 |
May 16, 2024 | 21.10 | 21.25 | 20.92 | 21.07 | 21.07 | 1,206,500 |
May 15, 2024 | 21.41 | 21.46 | 20.91 | 21.01 | 21.01 | 1,506,500 |
May 14, 2024 | 21.65 | 21.84 | 21.30 | 21.33 | 21.33 | 1,340,600 |
May 13, 2024 | 21.96 | 22.04 | 21.46 | 21.49 | 21.49 | 1,053,500 |
May 10, 2024 | 22.05 | 22.10 | 21.77 | 21.78 | 21.78 | 567,300 |
May 09, 2024 | 21.80 | 21.98 | 21.73 | 21.94 | 21.94 | 694,400 |
May 08, 2024 | 21.56 | 21.85 | 21.55 | 21.76 | 21.76 | 1,510,200 |
May 07, 2024 | 21.72 | 22.74 | 21.60 | 21.63 | 21.63 | 1,444,800 |
May 06, 2024 | 22.21 | 22.34 | 21.59 | 21.68 | 21.68 | 1,832,400 |
May 03, 2024 | 21.71 | 22.03 | 21.68 | 22.01 | 22.01 | 1,211,400 |
May 02, 2024 | 21.51 | 21.54 | 21.26 | 21.48 | 21.48 | 1,070,700 |
May 01, 2024 | 21.13 | 21.63 | 21.02 | 21.25 | 21.25 | 2,092,900 |
Apr 30, 2024 | 21.47 | 21.62 | 21.19 | 21.19 | 21.19 | 1,094,100 |
Apr 29, 2024 | 21.97 | 21.99 | 21.54 | 21.63 | 21.63 | 1,516,500 |
Apr 26, 2024 | 21.92 | 22.27 | 21.60 | 21.90 | 21.90 | 1,857,600 |
Apr 25, 2024 | 22.25 | 22.37 | 21.47 | 21.93 | 21.93 | 2,942,000 |
Apr 24, 2024 | 21.77 | 22.21 | 21.76 | 22.10 | 22.10 | 2,046,500 |
Apr 23, 2024 | 21.45 | 21.99 | 21.34 | 21.93 | 21.93 | 1,561,000 |
Apr 22, 2024 | 21.31 | 21.70 | 21.07 | 21.32 | 21.32 | 2,258,200 |
Apr 19, 2024 | 20.80 | 21.21 | 20.79 | 21.09 | 21.09 | 1,211,100 |
Apr 18, 2024 | 20.71 | 21.13 | 20.63 | 20.78 | 20.78 | 1,428,700 |
Apr 17, 2024 | 20.75 | 21.04 | 20.58 | 20.58 | 20.58 | 1,137,700 |
Apr 16, 2024 | 20.63 | 20.80 | 20.48 | 20.66 | 20.66 | 1,257,900 |
Apr 15, 2024 | 20.88 | 21.13 | 20.58 | 20.72 | 20.72 | 1,141,200 |
Apr 12, 2024 | 20.79 | 20.96 | 20.56 | 20.67 | 20.67 | 770,700 |
Apr 11, 2024 | 20.91 | 21.09 | 20.79 | 21.00 | 21.00 | 843,400 |
Apr 10, 2024 | 20.95 | 21.21 | 20.64 | 20.91 | 20.91 | 1,021,500 |
Apr 09, 2024 | 21.44 | 21.50 | 21.13 | 21.27 | 21.27 | 793,100 |
Apr 08, 2024 | 21.30 | 21.57 | 21.07 | 21.49 | 21.49 | 771,800 |
Apr 05, 2024 | 21.09 | 21.37 | 21.08 | 21.22 | 21.22 | 704,700 |
Apr 04, 2024 | 21.63 | 21.74 | 21.03 | 21.06 | 21.06 | 775,300 |
Apr 03, 2024 | 21.22 | 21.53 | 21.20 | 21.36 | 21.36 | 937,300 |
Apr 02, 2024 | 21.22 | 21.77 | 20.96 | 21.16 | 21.16 | 1,213,900 |
Apr 01, 2024 | 21.81 | 21.82 | 21.28 | 21.33 | 21.33 | 1,530,800 |
Mar 28, 2024 | 21.55 | 21.94 | 21.55 | 21.79 | 21.79 | 2,363,400 |
Mar 27, 2024 | 21.28 | 21.60 | 21.21 | 21.60 | 21.60 | 1,195,300 |
Mar 26, 2024 | 21.42 | 21.56 | 21.12 | 21.14 | 21.14 | 1,307,900 |
Mar 25, 2024 | 21.37 | 21.54 | 21.30 | 21.35 | 21.35 | 746,800 |
Mar 22, 2024 | 21.63 | 21.74 | 21.35 | 21.36 | 21.36 | 1,177,700 |
Mar 21, 2024 | 21.23 | 21.74 | 21.23 | 21.62 | 21.62 | 1,807,400 |
Mar 20, 2024 | 20.54 | 21.16 | 20.50 | 21.11 | 21.11 | 2,054,600 |
Mar 19, 2024 | 20.48 | 20.77 | 20.20 | 20.64 | 20.64 | 1,089,700 |
Mar 18, 2024 | 20.50 | 20.64 | 20.29 | 20.51 | 20.51 | 1,836,600 |
Mar 15, 2024 | 20.70 | 21.10 | 20.53 | 20.54 | 20.54 | 15,732,200 |
Mar 14, 2024 | 21.03 | 21.13 | 20.59 | 20.85 | 20.85 | 2,613,200 |
Mar 13, 2024 | 20.98 | 21.33 | 20.84 | 21.09 | 21.09 | 2,318,900 |
Mar 12, 2024 | 20.76 | 21.11 | 20.70 | 20.99 | 20.99 | 2,373,500 |
Mar 11, 2024 | 20.63 | 21.01 | 20.58 | 20.81 | 20.81 | 3,254,600 |
Mar 08, 2024 | 21.09 | 21.24 | 20.65 | 20.68 | 20.68 | 1,316,800 |
Mar 07, 2024 | 20.82 | 21.11 | 20.70 | 21.04 | 21.04 | 1,158,200 |
Mar 06, 2024 | 21.07 | 21.11 | 20.44 | 20.65 | 20.65 | 3,811,500 |
Mar 05, 2024 | 20.89 | 21.20 | 20.81 | 20.85 | 20.85 | 1,268,400 |
Mar 04, 2024 | 20.70 | 21.20 | 20.70 | 21.02 | 21.02 | 1,675,000 |
Mar 01, 2024 | 20.73 | 20.91 | 20.52 | 20.70 | 20.70 | 2,653,400 |
Mar 01, 2024 | 0.11 Dividend | |||||
Feb 29, 2024 | 20.68 | 20.89 | 20.54 | 20.83 | 20.72 | 3,494,700 |
Feb 28, 2024 | 19.98 | 20.55 | 19.95 | 20.52 | 20.41 | 1,851,200 |
Feb 27, 2024 | 19.70 | 20.03 | 19.55 | 20.02 | 19.91 | 1,845,300 |
Feb 26, 2024 | 19.62 | 20.03 | 19.54 | 19.55 | 19.45 | 2,258,000 |
Feb 23, 2024 | 19.82 | 19.97 | 19.66 | 19.67 | 19.57 | 4,665,100 |
Feb 22, 2024 | 19.72 | 20.11 | 19.68 | 19.69 | 19.59 | 4,411,300 |
Feb 21, 2024 | 19.85 | 20.07 | 19.59 | 19.77 | 19.67 | 3,438,000 |
Feb 20, 2024 | 20.12 | 20.65 | 20.03 | 20.26 | 20.15 | 5,405,100 |
Feb 16, 2024 | 20.12 | 20.49 | 20.03 | 20.18 | 20.07 | 1,699,400 |
Feb 15, 2024 | 20.25 | 20.40 | 20.08 | 20.26 | 20.15 | 1,886,500 |
Feb 14, 2024 | 19.85 | 20.22 | 19.76 | 20.16 | 20.05 | 2,686,800 |
Feb 13, 2024 | 19.43 | 19.64 | 19.27 | 19.60 | 19.50 | 2,361,200 |
Feb 12, 2024 | 19.59 | 20.06 | 19.59 | 19.86 | 19.76 | 2,008,000 |
Feb 09, 2024 | 19.50 | 19.70 | 19.38 | 19.60 | 19.50 | 1,981,400 |
Feb 08, 2024 | 19.10 | 19.52 | 19.04 | 19.50 | 19.40 | 1,345,200 |
Feb 07, 2024 | 19.18 | 19.23 | 18.84 | 19.09 | 18.99 | 1,443,300 |
Feb 06, 2024 | 19.27 | 19.44 | 19.05 | 19.22 | 19.12 | 3,114,800 |
Feb 05, 2024 | 19.17 | 19.39 | 18.95 | 19.27 | 19.17 | 1,308,000 |
Feb 02, 2024 | 19.21 | 19.49 | 19.16 | 19.31 | 19.21 | 1,592,900 |
Feb 01, 2024 | 19.89 | 19.98 | 19.36 | 19.49 | 19.39 | 1,743,300 |
Jan 31, 2024 | 20.26 | 20.31 | 19.86 | 19.88 | 19.78 | 2,416,100 |
Jan 30, 2024 | 20.19 | 20.61 | 20.15 | 20.56 | 20.45 | 2,604,600 |
Jan 29, 2024 | 19.82 | 20.21 | 19.51 | 20.17 | 20.06 | 3,211,300 |
Jan 26, 2024 | 19.87 | 20.48 | 19.77 | 19.86 | 19.76 | 3,739,500 |
Jan 25, 2024 | 20.00 | 20.52 | 19.33 | 19.86 | 19.76 | 5,027,700 |
Jan 24, 2024 | 19.32 | 19.46 | 19.16 | 19.20 | 19.10 | 1,874,900 |
Jan 23, 2024 | 19.31 | 19.44 | 19.07 | 19.19 | 19.09 | 1,799,600 |
Jan 22, 2024 | 19.20 | 19.43 | 19.17 | 19.33 | 19.23 | 1,485,800 |
Jan 19, 2024 | 18.65 | 19.00 | 18.57 | 18.99 | 18.89 | 1,086,600 |
Jan 18, 2024 | 18.69 | 18.73 | 18.26 | 18.54 | 18.44 | 2,002,500 |
Jan 17, 2024 | 18.50 | 18.77 | 18.50 | 18.69 | 18.59 | 1,391,000 |
Jan 16, 2024 | 18.65 | 18.73 | 18.36 | 18.73 | 18.63 | 1,572,400 |
Jan 12, 2024 | 18.66 | 18.77 | 18.40 | 18.54 | 18.44 | 1,234,700 |
Jan 11, 2024 | 18.37 | 18.70 | 18.27 | 18.63 | 18.53 | 1,691,300 |
Jan 10, 2024 | 18.45 | 18.65 | 18.29 | 18.50 | 18.40 | 3,877,200 |
Jan 09, 2024 | 18.40 | 18.61 | 18.04 | 18.12 | 18.02 | 2,182,200 |
Jan 08, 2024 | 18.61 | 18.62 | 18.41 | 18.54 | 18.44 | 1,169,800 |
Jan 05, 2024 | 18.44 | 18.84 | 18.35 | 18.64 | 18.54 | 1,885,500 |
Jan 04, 2024 | 18.36 | 18.85 | 18.36 | 18.53 | 18.43 | 2,107,600 |
Jan 03, 2024 | 19.11 | 19.11 | 18.52 | 18.53 | 18.43 | 2,097,700 |
Jan 02, 2024 | 18.98 | 19.28 | 18.89 | 19.23 | 19.13 | 1,407,400 |
Dec 29, 2023 | 19.28 | 19.29 | 19.10 | 19.12 | 19.02 | 870,800 |
Dec 28, 2023 | 19.22 | 19.35 | 19.01 | 19.28 | 19.18 | 978,400 |
Dec 27, 2023 | 19.13 | 19.36 | 19.12 | 19.29 | 19.19 | 953,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |