Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 23.64 | 23.64 | 23.00 | 23.47 | 23.47 | 8,315,814 |
May 20, 2024 | 23.80 | 23.99 | 23.72 | 23.84 | 23.84 | 5,252,431 |
May 20, 2024 | 1.28 Dividend | |||||
May 17, 2024 | 24.84 | 24.96 | 24.77 | 24.88 | 23.60 | 6,831,872 |
May 16, 2024 | 24.72 | 24.90 | 24.69 | 24.84 | 23.56 | 4,682,993 |
May 15, 2024 | 24.80 | 24.98 | 24.60 | 24.60 | 23.33 | 4,930,229 |
May 14, 2024 | 24.53 | 24.72 | 24.34 | 24.68 | 23.41 | 6,331,400 |
May 13, 2024 | 24.45 | 24.53 | 24.32 | 24.49 | 23.23 | 3,568,677 |
May 10, 2024 | 24.19 | 24.48 | 24.13 | 24.40 | 23.14 | 4,602,093 |
May 09, 2024 | 23.93 | 24.11 | 23.87 | 24.08 | 22.84 | 2,992,831 |
May 08, 2024 | 23.96 | 24.07 | 23.73 | 23.90 | 22.67 | 3,244,245 |
May 07, 2024 | 23.39 | 23.97 | 23.38 | 23.94 | 22.71 | 6,336,455 |
May 06, 2024 | 23.08 | 23.36 | 23.03 | 23.34 | 22.14 | 2,397,590 |
May 03, 2024 | 23.25 | 23.28 | 23.00 | 23.01 | 21.83 | 2,932,796 |
May 02, 2024 | 22.95 | 23.29 | 22.95 | 23.20 | 22.01 | 3,421,409 |
Apr 30, 2024 | 22.99 | 23.01 | 22.90 | 22.90 | 21.72 | 2,577,169 |
Apr 29, 2024 | 22.85 | 23.04 | 22.79 | 22.93 | 21.75 | 3,026,098 |
Apr 26, 2024 | 22.89 | 22.90 | 22.71 | 22.80 | 21.63 | 2,270,217 |
Apr 25, 2024 | 23.07 | 23.07 | 22.61 | 22.76 | 21.59 | 2,531,641 |
Apr 24, 2024 | 23.09 | 23.17 | 22.95 | 23.03 | 21.85 | 2,196,076 |
Apr 23, 2024 | 22.88 | 23.12 | 22.83 | 23.09 | 21.90 | 3,013,136 |
Apr 22, 2024 | 22.84 | 22.87 | 22.74 | 22.77 | 21.60 | 2,075,722 |
Apr 19, 2024 | 22.50 | 22.70 | 22.27 | 22.67 | 21.50 | 2,979,292 |
Apr 18, 2024 | 22.59 | 22.61 | 22.40 | 22.53 | 21.37 | 3,046,962 |
Apr 17, 2024 | 22.37 | 22.64 | 22.37 | 22.47 | 21.31 | 3,400,485 |
Apr 16, 2024 | 22.46 | 22.49 | 22.24 | 22.36 | 21.21 | 3,879,781 |
Apr 15, 2024 | 22.79 | 22.88 | 22.59 | 22.66 | 21.49 | 5,449,548 |
Apr 12, 2024 | 22.70 | 22.88 | 22.67 | 22.76 | 21.59 | 2,380,503 |
Apr 11, 2024 | 22.76 | 22.90 | 22.42 | 22.65 | 21.48 | 3,431,114 |
Apr 10, 2024 | 22.86 | 22.93 | 22.62 | 22.82 | 21.65 | 2,555,758 |
Apr 09, 2024 | 23.08 | 23.12 | 22.67 | 22.79 | 21.62 | 3,010,283 |
Apr 08, 2024 | 22.94 | 23.12 | 22.94 | 23.12 | 21.93 | 1,665,923 |
Apr 05, 2024 | 22.88 | 22.97 | 22.69 | 22.94 | 21.76 | 4,557,850 |
Apr 04, 2024 | 23.38 | 23.47 | 23.13 | 23.16 | 21.97 | 2,916,843 |
Apr 03, 2024 | 23.43 | 23.55 | 23.39 | 23.42 | 22.22 | 2,101,388 |
Apr 02, 2024 | 23.44 | 23.69 | 23.31 | 23.42 | 22.22 | 2,978,982 |
Mar 28, 2024 | 23.59 | 23.63 | 23.46 | 23.46 | 22.25 | 3,546,550 |
Mar 27, 2024 | 23.55 | 23.70 | 23.50 | 23.67 | 22.45 | 2,477,297 |
Mar 26, 2024 | 23.46 | 23.62 | 23.42 | 23.54 | 22.33 | 2,740,609 |
Mar 25, 2024 | 23.25 | 23.49 | 23.22 | 23.46 | 22.25 | 3,284,336 |
Mar 22, 2024 | 23.16 | 23.24 | 23.11 | 23.20 | 22.01 | 2,707,490 |
Mar 21, 2024 | 23.02 | 23.25 | 23.02 | 23.17 | 21.98 | 3,599,574 |
Mar 20, 2024 | 22.95 | 22.99 | 22.88 | 22.98 | 21.80 | 1,956,219 |
Mar 19, 2024 | 22.70 | 22.95 | 22.69 | 22.95 | 21.77 | 2,325,434 |
Mar 18, 2024 | 22.76 | 22.80 | 22.66 | 22.75 | 21.58 | 2,436,769 |
Mar 15, 2024 | 22.62 | 22.88 | 22.60 | 22.73 | 21.56 | 11,676,635 |
Mar 14, 2024 | 22.68 | 22.69 | 22.51 | 22.66 | 21.49 | 3,557,433 |
Mar 13, 2024 | 22.52 | 22.75 | 22.44 | 22.64 | 21.48 | 3,680,596 |
Mar 12, 2024 | 22.52 | 22.63 | 22.35 | 22.42 | 21.27 | 5,046,500 |
Mar 11, 2024 | 22.11 | 22.35 | 22.08 | 22.30 | 21.15 | 3,128,217 |
Mar 08, 2024 | 22.10 | 22.24 | 22.07 | 22.22 | 21.08 | 2,146,739 |
Mar 07, 2024 | 22.16 | 22.20 | 22.07 | 22.07 | 20.93 | 3,063,616 |
Mar 06, 2024 | 22.11 | 22.27 | 22.00 | 22.16 | 21.02 | 3,447,026 |
Mar 05, 2024 | 22.00 | 22.17 | 21.94 | 22.17 | 21.03 | 2,604,430 |
Mar 04, 2024 | 21.92 | 22.09 | 21.79 | 21.99 | 20.86 | 2,594,791 |
Mar 01, 2024 | 21.99 | 22.09 | 21.91 | 21.95 | 20.82 | 2,285,296 |
Feb 29, 2024 | 21.86 | 22.02 | 21.86 | 21.92 | 20.79 | 4,609,587 |
Feb 28, 2024 | 21.98 | 21.99 | 21.80 | 21.89 | 20.76 | 1,913,847 |
Feb 27, 2024 | 22.00 | 22.15 | 21.80 | 21.92 | 20.79 | 3,450,063 |
Feb 26, 2024 | 22.20 | 22.35 | 22.09 | 22.14 | 21.00 | 3,230,773 |
Feb 23, 2024 | 21.50 | 22.28 | 21.48 | 22.14 | 21.00 | 7,086,909 |
Feb 22, 2024 | 21.27 | 21.52 | 21.26 | 21.44 | 20.34 | 3,874,015 |
Feb 21, 2024 | 20.93 | 21.19 | 20.91 | 21.19 | 20.10 | 2,928,720 |
Feb 20, 2024 | 20.70 | 20.98 | 20.70 | 20.93 | 19.85 | 2,050,197 |
Feb 19, 2024 | 20.86 | 20.87 | 20.69 | 20.80 | 19.73 | 2,189,642 |
Feb 16, 2024 | 20.74 | 20.95 | 20.72 | 20.87 | 19.80 | 4,047,140 |
Feb 15, 2024 | 20.60 | 20.71 | 20.58 | 20.71 | 19.64 | 2,225,183 |
Feb 14, 2024 | 20.51 | 20.58 | 20.47 | 20.54 | 19.48 | 1,580,907 |
Feb 13, 2024 | 20.56 | 20.63 | 20.49 | 20.55 | 19.49 | 1,903,403 |
Feb 12, 2024 | 20.48 | 20.55 | 20.35 | 20.55 | 19.49 | 2,850,611 |
Feb 09, 2024 | 20.60 | 20.67 | 20.29 | 20.40 | 19.35 | 2,565,284 |
Feb 08, 2024 | 20.70 | 20.73 | 20.51 | 20.59 | 19.53 | 2,857,288 |
Feb 07, 2024 | 20.59 | 20.66 | 20.46 | 20.54 | 19.48 | 2,696,219 |
Feb 06, 2024 | 20.62 | 20.78 | 20.55 | 20.62 | 19.56 | 2,076,612 |
Feb 05, 2024 | 20.60 | 20.65 | 20.45 | 20.61 | 19.55 | 1,981,065 |
Feb 02, 2024 | 20.55 | 20.71 | 20.47 | 20.61 | 19.55 | 2,056,404 |
Feb 01, 2024 | 20.63 | 20.71 | 20.39 | 20.48 | 19.43 | 3,224,011 |
Jan 31, 2024 | 20.59 | 20.79 | 20.56 | 20.69 | 19.63 | 3,700,403 |
Jan 30, 2024 | 20.69 | 20.70 | 20.32 | 20.55 | 19.49 | 3,703,803 |
Jan 29, 2024 | 20.49 | 20.71 | 20.45 | 20.52 | 19.46 | 3,538,609 |
Jan 26, 2024 | 20.31 | 20.51 | 20.29 | 20.43 | 19.38 | 2,228,399 |
Jan 25, 2024 | 20.30 | 20.43 | 20.23 | 20.35 | 19.30 | 2,409,113 |
Jan 24, 2024 | 20.44 | 20.51 | 20.32 | 20.41 | 19.36 | 1,981,250 |
Jan 23, 2024 | 20.50 | 20.64 | 20.29 | 20.39 | 19.34 | 3,810,243 |
Jan 22, 2024 | 20.42 | 20.53 | 20.29 | 20.47 | 19.42 | 2,550,474 |
Jan 19, 2024 | 20.63 | 20.63 | 20.31 | 20.33 | 19.28 | 3,283,236 |
Jan 18, 2024 | 20.09 | 20.57 | 20.04 | 20.42 | 19.37 | 5,180,865 |
Jan 17, 2024 | 19.95 | 20.16 | 19.77 | 20.14 | 19.10 | 5,034,854 |
Jan 16, 2024 | 19.85 | 20.06 | 19.78 | 20.06 | 19.03 | 5,489,041 |
Jan 15, 2024 | 19.80 | 19.86 | 19.75 | 19.80 | 18.78 | 1,202,333 |
Jan 12, 2024 | 19.74 | 19.90 | 19.68 | 19.70 | 18.69 | 2,419,913 |
Jan 11, 2024 | 19.85 | 19.85 | 19.66 | 19.72 | 18.71 | 2,110,940 |
Jan 10, 2024 | 19.68 | 19.80 | 19.62 | 19.74 | 18.72 | 1,771,579 |
Jan 09, 2024 | 19.78 | 19.97 | 19.56 | 19.68 | 18.67 | 2,485,775 |
Jan 08, 2024 | 19.75 | 19.82 | 19.58 | 19.80 | 18.78 | 1,689,639 |
Jan 05, 2024 | 19.66 | 19.82 | 19.57 | 19.74 | 18.72 | 2,047,125 |
Jan 04, 2024 | 19.45 | 19.76 | 19.44 | 19.76 | 18.74 | 3,834,464 |
Jan 03, 2024 | 19.39 | 19.55 | 19.25 | 19.34 | 18.35 | 2,367,419 |
Jan 02, 2024 | 19.14 | 19.53 | 19.14 | 19.36 | 18.36 | 2,805,610 |
Dec 29, 2023 | 19.11 | 19.22 | 19.08 | 19.10 | 18.12 | 1,015,827 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |