Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 22.19 | 22.22 | 22.06 | 22.08 | 22.08 | 676,376 |
May 21, 2024 | 22.18 | 22.24 | 22.07 | 22.13 | 22.13 | 8,208,201 |
May 20, 2024 | 22.10 | 22.28 | 22.08 | 22.21 | 22.21 | 5,440,686 |
May 17, 2024 | 22.00 | 22.05 | 21.80 | 22.00 | 22.00 | 11,111,853 |
May 16, 2024 | 21.91 | 22.12 | 21.70 | 21.89 | 21.89 | 7,816,323 |
May 15, 2024 | 22.07 | 22.25 | 22.03 | 22.12 | 22.12 | 8,168,857 |
May 14, 2024 | 22.05 | 22.16 | 21.91 | 22.01 | 22.01 | 6,296,391 |
May 13, 2024 | 22.07 | 22.07 | 21.90 | 22.01 | 22.01 | 5,107,492 |
May 10, 2024 | 21.91 | 22.10 | 21.91 | 21.97 | 21.97 | 7,680,524 |
May 09, 2024 | 21.59 | 21.98 | 21.59 | 21.90 | 21.90 | 5,735,214 |
May 08, 2024 | 21.75 | 21.80 | 21.56 | 21.64 | 21.64 | 7,268,961 |
May 07, 2024 | 21.76 | 21.82 | 21.58 | 21.72 | 21.72 | 5,872,430 |
May 06, 2024 | 21.64 | 21.84 | 21.58 | 21.74 | 21.74 | 4,340,902 |
May 03, 2024 | 21.73 | 21.79 | 21.61 | 21.66 | 21.66 | 6,041,608 |
May 02, 2024 | 21.50 | 21.79 | 21.46 | 21.73 | 21.73 | 8,395,969 |
Apr 30, 2024 | 21.78 | 21.78 | 21.46 | 21.49 | 21.49 | 8,060,774 |
Apr 29, 2024 | 21.87 | 21.88 | 21.78 | 21.79 | 21.79 | 5,400,349 |
Apr 26, 2024 | 21.84 | 21.87 | 21.64 | 21.85 | 21.85 | 7,366,732 |
Apr 25, 2024 | 21.83 | 21.92 | 21.53 | 21.67 | 21.67 | 8,280,649 |
Apr 24, 2024 | 21.73 | 21.87 | 21.63 | 21.77 | 21.77 | 9,753,066 |
Apr 23, 2024 | 21.59 | 21.79 | 21.57 | 21.75 | 21.75 | 7,826,694 |
Apr 22, 2024 | 21.33 | 21.65 | 21.30 | 21.61 | 21.61 | 9,702,519 |
Apr 19, 2024 | 20.95 | 21.22 | 20.93 | 21.16 | 21.16 | 9,162,242 |
Apr 18, 2024 | 20.95 | 21.02 | 20.84 | 20.95 | 20.95 | 5,320,545 |
Apr 17, 2024 | 20.83 | 21.04 | 20.73 | 20.88 | 20.88 | 5,859,679 |
Apr 16, 2024 | 21.01 | 21.23 | 20.83 | 20.83 | 20.83 | 8,638,845 |
Apr 15, 2024 | 21.17 | 21.26 | 21.03 | 21.13 | 21.13 | 6,908,114 |
Apr 12, 2024 | 21.30 | 21.49 | 21.13 | 21.18 | 21.18 | 9,115,022 |
Apr 11, 2024 | 21.87 | 21.90 | 21.14 | 21.21 | 21.21 | 17,684,728 |
Apr 11, 2024 | 0.77 Dividend | |||||
Apr 10, 2024 | 22.25 | 22.68 | 22.23 | 22.60 | 21.83 | 13,417,617 |
Apr 09, 2024 | 22.02 | 22.23 | 21.99 | 22.21 | 21.45 | 8,595,475 |
Apr 08, 2024 | 22.04 | 22.16 | 21.87 | 22.06 | 21.31 | 9,225,239 |
Apr 05, 2024 | 22.18 | 22.20 | 21.91 | 22.00 | 21.25 | 9,223,547 |
Apr 04, 2024 | 22.25 | 22.42 | 22.25 | 22.28 | 21.52 | 5,822,088 |
Apr 03, 2024 | 22.38 | 22.56 | 22.19 | 22.28 | 21.52 | 6,817,660 |
Apr 02, 2024 | 22.53 | 22.64 | 22.33 | 22.33 | 21.57 | 8,447,703 |
Mar 28, 2024 | 22.44 | 22.60 | 22.39 | 22.50 | 21.73 | 7,410,908 |
Mar 27, 2024 | 22.26 | 22.53 | 22.26 | 22.41 | 21.64 | 5,805,094 |
Mar 26, 2024 | 22.05 | 22.26 | 22.00 | 22.22 | 21.46 | 6,643,475 |
Mar 25, 2024 | 21.92 | 22.12 | 21.90 | 22.05 | 21.29 | 5,537,460 |
Mar 22, 2024 | 21.96 | 22.07 | 21.85 | 21.85 | 21.11 | 5,856,753 |
Mar 21, 2024 | 21.94 | 22.04 | 21.89 | 21.93 | 21.18 | 5,608,885 |
Mar 20, 2024 | 21.87 | 21.92 | 21.79 | 21.88 | 21.13 | 5,055,042 |
Mar 19, 2024 | 21.69 | 21.96 | 21.65 | 21.91 | 21.16 | 5,724,779 |
Mar 18, 2024 | 21.70 | 21.79 | 21.53 | 21.68 | 20.95 | 5,409,712 |
Mar 15, 2024 | 21.65 | 21.97 | 21.61 | 21.81 | 21.07 | 24,468,394 |
Mar 14, 2024 | 21.72 | 21.73 | 21.44 | 21.58 | 20.84 | 7,903,839 |
Mar 13, 2024 | 21.71 | 21.74 | 21.55 | 21.64 | 20.90 | 10,199,547 |
Mar 12, 2024 | 21.86 | 22.00 | 21.70 | 21.70 | 20.96 | 9,463,060 |
Mar 11, 2024 | 21.99 | 22.06 | 21.80 | 21.81 | 21.07 | 9,905,828 |
Mar 08, 2024 | 22.00 | 22.01 | 21.66 | 21.92 | 21.17 | 8,595,092 |
Mar 07, 2024 | 22.26 | 22.31 | 22.08 | 22.08 | 21.32 | 7,684,464 |
Mar 06, 2024 | 22.27 | 22.39 | 22.17 | 22.24 | 21.48 | 6,818,372 |
Mar 05, 2024 | 22.00 | 22.25 | 21.97 | 22.25 | 21.50 | 5,148,517 |
Mar 04, 2024 | 22.03 | 22.12 | 21.98 | 22.02 | 21.27 | 4,355,359 |
Mar 01, 2024 | 22.01 | 22.16 | 21.92 | 21.99 | 21.24 | 5,220,962 |
Feb 29, 2024 | 21.95 | 22.10 | 21.86 | 21.99 | 21.24 | 9,664,837 |
Feb 28, 2024 | 22.24 | 22.25 | 21.97 | 21.99 | 21.24 | 4,973,628 |
Feb 27, 2024 | 21.88 | 22.11 | 21.86 | 22.11 | 21.36 | 4,424,805 |
Feb 26, 2024 | 22.06 | 22.17 | 21.93 | 22.05 | 21.30 | 5,532,478 |
Feb 23, 2024 | 22.42 | 22.50 | 21.71 | 22.13 | 21.38 | 12,243,090 |
Feb 22, 2024 | 22.38 | 22.50 | 22.27 | 22.34 | 21.58 | 6,727,173 |
Feb 21, 2024 | 22.30 | 22.31 | 22.15 | 22.21 | 21.45 | 3,970,706 |
Feb 20, 2024 | 22.32 | 22.36 | 22.14 | 22.26 | 21.51 | 4,505,214 |
Feb 19, 2024 | 22.14 | 22.36 | 22.14 | 22.27 | 21.51 | 3,817,041 |
Feb 16, 2024 | 22.20 | 22.29 | 22.13 | 22.18 | 21.43 | 5,837,053 |
Feb 15, 2024 | 22.09 | 22.20 | 21.84 | 22.14 | 21.39 | 6,453,868 |
Feb 14, 2024 | 22.24 | 22.25 | 21.91 | 22.10 | 21.35 | 5,699,419 |
Feb 13, 2024 | 22.23 | 22.42 | 22.19 | 22.22 | 21.46 | 4,231,360 |
Feb 12, 2024 | 22.16 | 22.32 | 22.15 | 22.26 | 21.50 | 3,825,391 |
Feb 09, 2024 | 22.19 | 22.26 | 22.08 | 22.17 | 21.41 | 4,518,335 |
Feb 08, 2024 | 22.39 | 22.42 | 22.05 | 22.17 | 21.42 | 5,809,396 |
Feb 07, 2024 | 22.56 | 22.73 | 22.33 | 22.35 | 21.59 | 6,037,616 |
Feb 06, 2024 | 22.61 | 22.68 | 22.41 | 22.67 | 21.89 | 4,961,204 |
Feb 05, 2024 | 22.62 | 22.74 | 22.58 | 22.60 | 21.83 | 5,916,212 |
Feb 02, 2024 | 22.79 | 22.85 | 22.60 | 22.68 | 21.91 | 5,319,499 |
Feb 01, 2024 | 22.83 | 22.92 | 22.63 | 22.73 | 21.96 | 4,416,559 |
Jan 31, 2024 | 22.86 | 22.91 | 22.52 | 22.75 | 21.97 | 8,117,700 |
Jan 30, 2024 | 23.05 | 23.09 | 22.88 | 22.88 | 22.10 | 5,260,228 |
Jan 29, 2024 | 23.08 | 23.12 | 22.89 | 23.01 | 22.23 | 4,651,613 |
Jan 26, 2024 | 22.94 | 23.11 | 22.63 | 23.05 | 22.26 | 8,759,140 |
Jan 25, 2024 | 23.30 | 23.30 | 23.11 | 23.25 | 22.45 | 3,924,931 |
Jan 24, 2024 | 23.18 | 23.40 | 23.18 | 23.26 | 22.47 | 6,774,901 |
Jan 23, 2024 | 23.35 | 23.38 | 23.12 | 23.25 | 22.45 | 5,193,426 |
Jan 22, 2024 | 23.14 | 23.33 | 23.03 | 23.30 | 22.51 | 4,941,174 |
Jan 19, 2024 | 22.90 | 23.10 | 22.90 | 23.08 | 22.29 | 7,347,445 |
Jan 18, 2024 | 22.67 | 22.89 | 22.60 | 22.89 | 22.11 | 5,597,434 |
Jan 17, 2024 | 22.69 | 22.76 | 22.57 | 22.74 | 21.96 | 5,052,897 |
Jan 16, 2024 | 22.61 | 22.84 | 22.53 | 22.78 | 22.00 | 5,268,686 |
Jan 15, 2024 | 22.57 | 22.69 | 22.55 | 22.67 | 21.90 | 4,466,010 |
Jan 12, 2024 | 22.35 | 22.54 | 22.23 | 22.50 | 21.74 | 4,651,034 |
Jan 11, 2024 | 22.55 | 22.61 | 22.31 | 22.36 | 21.60 | 5,134,484 |
Jan 10, 2024 | 22.50 | 22.62 | 22.45 | 22.45 | 21.69 | 5,062,392 |
Jan 09, 2024 | 22.50 | 22.58 | 22.30 | 22.51 | 21.74 | 5,904,657 |
Jan 08, 2024 | 22.47 | 22.56 | 22.17 | 22.54 | 21.77 | 5,093,698 |
Jan 05, 2024 | 22.35 | 22.59 | 22.35 | 22.43 | 21.67 | 5,798,706 |
Jan 04, 2024 | 22.37 | 22.54 | 22.32 | 22.47 | 21.70 | 5,085,731 |
Jan 03, 2024 | 22.10 | 22.42 | 22.07 | 22.28 | 21.53 | 8,232,745 |
Jan 02, 2024 | 21.90 | 22.12 | 21.75 | 21.97 | 21.22 | 6,862,954 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |