Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 23.23 | 23.48 | 23.15 | 23.34 | 23.34 | 84,756 |
May 17, 2024 | 23.15 | 23.23 | 22.99 | 23.21 | 23.21 | 66,200 |
May 16, 2024 | 22.96 | 23.13 | 22.94 | 23.03 | 23.03 | 51,600 |
May 15, 2024 | 23.10 | 23.13 | 22.55 | 23.02 | 23.02 | 46,300 |
May 14, 2024 | 22.87 | 23.09 | 22.87 | 23.08 | 23.08 | 36,200 |
May 13, 2024 | 22.85 | 22.98 | 22.74 | 22.85 | 22.85 | 78,600 |
May 10, 2024 | 23.13 | 23.21 | 22.68 | 22.74 | 22.74 | 88,300 |
May 09, 2024 | 22.73 | 23.03 | 22.73 | 23.01 | 23.01 | 65,200 |
May 08, 2024 | 22.56 | 22.85 | 22.52 | 22.67 | 22.67 | 76,500 |
May 07, 2024 | 22.63 | 22.92 | 22.63 | 22.72 | 22.72 | 47,500 |
May 06, 2024 | 22.53 | 22.86 | 22.53 | 22.61 | 22.61 | 134,200 |
May 03, 2024 | 22.20 | 22.41 | 22.05 | 22.36 | 22.36 | 102,300 |
May 02, 2024 | 22.00 | 22.24 | 21.96 | 22.10 | 22.10 | 129,900 |
May 01, 2024 | 22.14 | 22.26 | 21.70 | 21.81 | 21.81 | 343,000 |
Apr 30, 2024 | 22.99 | 22.99 | 22.16 | 22.17 | 22.17 | 87,900 |
Apr 29, 2024 | 23.04 | 23.15 | 22.86 | 23.11 | 23.11 | 116,500 |
Apr 26, 2024 | 23.02 | 23.18 | 22.82 | 23.06 | 23.06 | 110,800 |
Apr 25, 2024 | 22.76 | 23.04 | 22.58 | 22.95 | 22.95 | 171,300 |
Apr 24, 2024 | 22.87 | 23.11 | 22.65 | 22.87 | 22.87 | 100,400 |
Apr 23, 2024 | 22.67 | 23.01 | 22.47 | 22.96 | 22.96 | 121,000 |
Apr 22, 2024 | 22.61 | 22.96 | 22.29 | 22.68 | 22.68 | 102,600 |
Apr 19, 2024 | 22.40 | 22.86 | 22.30 | 22.76 | 22.76 | 143,200 |
Apr 18, 2024 | 22.83 | 23.04 | 22.59 | 22.67 | 22.67 | 97,800 |
Apr 17, 2024 | 22.89 | 23.14 | 22.59 | 22.59 | 22.59 | 95,200 |
Apr 16, 2024 | 23.10 | 23.13 | 22.69 | 22.91 | 22.91 | 120,800 |
Apr 15, 2024 | 23.68 | 23.86 | 23.17 | 23.21 | 23.21 | 115,900 |
Apr 12, 2024 | 24.32 | 24.51 | 23.45 | 23.55 | 23.55 | 205,300 |
Apr 11, 2024 | 24.45 | 24.45 | 23.91 | 24.19 | 24.19 | 196,200 |
Apr 10, 2024 | 24.03 | 24.51 | 24.02 | 24.39 | 24.39 | 144,600 |
Apr 09, 2024 | 24.47 | 24.57 | 24.14 | 24.25 | 24.25 | 120,600 |
Apr 08, 2024 | 24.83 | 24.85 | 24.34 | 24.36 | 24.36 | 131,900 |
Apr 05, 2024 | 24.33 | 24.74 | 24.23 | 24.62 | 24.62 | 354,200 |
Apr 04, 2024 | 24.53 | 24.57 | 24.19 | 24.27 | 24.27 | 114,600 |
Apr 03, 2024 | 24.21 | 24.56 | 24.21 | 24.52 | 24.52 | 167,900 |
Apr 02, 2024 | 24.01 | 24.12 | 23.60 | 24.10 | 24.10 | 164,100 |
Apr 01, 2024 | 23.79 | 23.93 | 23.47 | 23.78 | 23.78 | 135,900 |
Mar 28, 2024 | 23.69 | 23.86 | 23.65 | 23.65 | 23.65 | 114,400 |
Mar 27, 2024 | 23.19 | 23.53 | 23.19 | 23.53 | 23.53 | 163,700 |
Mar 26, 2024 | 23.52 | 23.57 | 23.19 | 23.21 | 23.21 | 212,500 |
Mar 25, 2024 | 23.33 | 23.62 | 23.33 | 23.44 | 23.44 | 190,800 |
Mar 22, 2024 | 23.41 | 23.58 | 23.17 | 23.23 | 23.23 | 86,000 |
Mar 21, 2024 | 23.28 | 23.46 | 23.23 | 23.38 | 23.38 | 166,700 |
Mar 21, 2024 | 0.087 Dividend | |||||
Mar 20, 2024 | 23.11 | 23.44 | 23.05 | 23.32 | 23.23 | 178,900 |
Mar 19, 2024 | 22.82 | 23.33 | 22.82 | 23.31 | 23.22 | 241,700 |
Mar 18, 2024 | 22.87 | 22.93 | 22.63 | 22.80 | 22.71 | 224,200 |
Mar 15, 2024 | 22.66 | 22.97 | 22.64 | 22.75 | 22.67 | 252,200 |
Mar 14, 2024 | 22.49 | 22.78 | 22.44 | 22.64 | 22.56 | 1,279,400 |
Mar 13, 2024 | 22.26 | 22.59 | 22.17 | 22.45 | 22.37 | 157,200 |
Mar 12, 2024 | 22.08 | 22.10 | 21.85 | 22.07 | 21.99 | 64,000 |
Mar 11, 2024 | 21.65 | 22.09 | 21.57 | 22.07 | 21.99 | 87,900 |
Mar 08, 2024 | 21.81 | 21.91 | 21.52 | 21.69 | 21.61 | 106,700 |
Mar 07, 2024 | 21.43 | 21.84 | 21.43 | 21.81 | 21.73 | 103,800 |
Mar 06, 2024 | 21.58 | 21.68 | 21.27 | 21.40 | 21.32 | 164,100 |
Mar 05, 2024 | 21.14 | 21.43 | 21.10 | 21.31 | 21.23 | 117,600 |
Mar 04, 2024 | 21.52 | 21.55 | 21.18 | 21.21 | 21.13 | 138,300 |
Mar 01, 2024 | 21.04 | 21.57 | 21.04 | 21.43 | 21.35 | 444,500 |
Feb 29, 2024 | 21.02 | 21.28 | 20.72 | 20.81 | 20.73 | 263,800 |
Feb 28, 2024 | 21.00 | 21.16 | 20.74 | 20.84 | 20.76 | 144,600 |
Feb 27, 2024 | 21.12 | 21.20 | 20.93 | 21.04 | 20.96 | 179,600 |
Feb 26, 2024 | 20.97 | 21.20 | 20.92 | 21.02 | 20.94 | 129,100 |
Feb 23, 2024 | 20.94 | 21.16 | 20.72 | 21.08 | 21.00 | 241,400 |
Feb 22, 2024 | 20.96 | 21.27 | 20.92 | 21.18 | 21.10 | 817,600 |
Feb 21, 2024 | 20.74 | 21.11 | 20.74 | 20.99 | 20.91 | 183,600 |
Feb 20, 2024 | 20.73 | 20.82 | 20.56 | 20.67 | 20.59 | 450,200 |
Feb 16, 2024 | 20.84 | 20.97 | 20.62 | 20.82 | 20.74 | 177,200 |
Feb 15, 2024 | 20.35 | 20.95 | 20.35 | 20.86 | 20.78 | 1,845,900 |
Feb 14, 2024 | 20.41 | 20.48 | 20.14 | 20.28 | 20.20 | 196,500 |
Feb 13, 2024 | 20.38 | 20.52 | 19.99 | 20.23 | 20.15 | 532,600 |
Feb 12, 2024 | 20.31 | 20.68 | 20.31 | 20.57 | 20.49 | 250,400 |
Feb 09, 2024 | 20.40 | 20.44 | 20.12 | 20.25 | 20.17 | 134,600 |
Feb 08, 2024 | 20.15 | 20.46 | 20.13 | 20.41 | 20.33 | 749,700 |
Feb 07, 2024 | 20.28 | 20.37 | 20.03 | 20.13 | 20.05 | 175,900 |
Feb 06, 2024 | 20.03 | 20.32 | 19.95 | 20.18 | 20.10 | 418,400 |
Feb 05, 2024 | 19.96 | 19.99 | 19.64 | 19.85 | 19.78 | 198,100 |
Feb 02, 2024 | 20.37 | 20.42 | 20.05 | 20.06 | 19.99 | 357,200 |
Feb 01, 2024 | 20.63 | 20.77 | 20.26 | 20.46 | 20.38 | 224,000 |
Jan 31, 2024 | 20.94 | 20.94 | 20.43 | 20.45 | 20.37 | 475,100 |
Jan 30, 2024 | 20.70 | 21.06 | 20.29 | 20.94 | 20.86 | 399,000 |
Jan 29, 2024 | 21.48 | 21.57 | 21.26 | 21.56 | 21.48 | 116,400 |
Jan 26, 2024 | 21.39 | 21.71 | 21.29 | 21.57 | 21.49 | 131,500 |
Jan 25, 2024 | 21.39 | 21.46 | 20.98 | 21.41 | 21.33 | 183,600 |
Jan 24, 2024 | 20.92 | 21.24 | 20.72 | 21.15 | 21.07 | 227,200 |
Jan 23, 2024 | 20.71 | 21.14 | 20.71 | 20.86 | 20.78 | 194,600 |
Jan 22, 2024 | 20.40 | 20.91 | 20.37 | 20.76 | 20.68 | 225,700 |
Jan 19, 2024 | 20.46 | 20.54 | 20.25 | 20.42 | 20.34 | 497,800 |
Jan 18, 2024 | 20.11 | 20.38 | 20.01 | 20.30 | 20.22 | 292,400 |
Jan 17, 2024 | 19.87 | 20.24 | 19.73 | 20.05 | 19.98 | 399,300 |
Jan 16, 2024 | 20.50 | 20.57 | 20.09 | 20.11 | 20.03 | 159,000 |
Jan 12, 2024 | 20.70 | 20.76 | 20.38 | 20.62 | 20.54 | 82,100 |
Jan 11, 2024 | 20.35 | 20.35 | 20.10 | 20.32 | 20.24 | 350,900 |
Jan 10, 2024 | 20.47 | 20.47 | 20.14 | 20.25 | 20.17 | 217,900 |
Jan 09, 2024 | 21.01 | 21.01 | 20.43 | 20.50 | 20.42 | 1,262,600 |
Jan 08, 2024 | 21.13 | 21.13 | 20.63 | 21.07 | 20.99 | 87,400 |
Jan 05, 2024 | 21.49 | 21.70 | 21.47 | 21.61 | 21.53 | 97,600 |
Jan 04, 2024 | 21.95 | 22.06 | 21.33 | 21.35 | 21.27 | 163,400 |
Jan 03, 2024 | 21.70 | 22.06 | 21.60 | 21.81 | 21.73 | 115,500 |
Jan 02, 2024 | 22.05 | 22.26 | 21.67 | 21.75 | 21.67 | 228,100 |
Dec 29, 2023 | 22.10 | 22.10 | 21.88 | 21.92 | 21.84 | 255,100 |
Dec 28, 2023 | 22.29 | 22.34 | 22.06 | 22.07 | 21.99 | 359,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |