Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 25.49 | 25.79 | 25.40 | 25.72 | 25.72 | 3,067,600 |
May 17, 2024 | 25.42 | 25.58 | 25.23 | 25.48 | 25.48 | 2,474,000 |
May 16, 2024 | 25.49 | 25.67 | 25.23 | 25.24 | 25.24 | 2,981,200 |
May 15, 2024 | 25.86 | 25.86 | 25.04 | 25.67 | 25.67 | 6,222,400 |
May 14, 2024 | 26.00 | 26.24 | 25.91 | 26.09 | 26.09 | 2,184,200 |
May 13, 2024 | 26.06 | 26.11 | 25.63 | 25.82 | 25.82 | 1,939,000 |
May 10, 2024 | 26.59 | 26.62 | 25.78 | 25.88 | 25.88 | 2,354,200 |
May 10, 2024 | 0.13 Dividend | |||||
May 09, 2024 | 25.97 | 26.57 | 25.80 | 26.50 | 26.37 | 2,479,300 |
May 08, 2024 | 25.01 | 25.94 | 23.34 | 25.88 | 25.75 | 4,258,200 |
May 07, 2024 | 25.62 | 26.13 | 25.62 | 25.80 | 25.67 | 3,678,900 |
May 06, 2024 | 25.50 | 25.97 | 25.46 | 25.67 | 25.54 | 2,287,000 |
May 03, 2024 | 25.01 | 25.31 | 24.77 | 25.11 | 24.99 | 2,220,200 |
May 02, 2024 | 24.82 | 25.10 | 24.76 | 24.91 | 24.79 | 2,172,700 |
May 01, 2024 | 24.99 | 25.07 | 24.41 | 24.59 | 24.47 | 2,998,400 |
Apr 30, 2024 | 26.31 | 26.31 | 25.03 | 25.07 | 24.95 | 2,205,000 |
Apr 29, 2024 | 26.27 | 26.49 | 26.20 | 26.44 | 26.31 | 1,315,100 |
Apr 26, 2024 | 26.26 | 26.44 | 26.11 | 26.34 | 26.21 | 1,466,200 |
Apr 25, 2024 | 26.05 | 26.34 | 25.76 | 26.28 | 26.15 | 1,488,500 |
Apr 24, 2024 | 25.94 | 26.19 | 25.67 | 26.11 | 25.98 | 1,761,600 |
Apr 23, 2024 | 25.62 | 26.22 | 25.45 | 25.99 | 25.86 | 2,139,400 |
Apr 22, 2024 | 25.55 | 26.08 | 25.30 | 25.72 | 25.59 | 3,290,500 |
Apr 19, 2024 | 25.34 | 25.89 | 25.34 | 25.62 | 25.49 | 2,642,200 |
Apr 18, 2024 | 26.05 | 26.13 | 25.62 | 25.68 | 25.55 | 2,019,800 |
Apr 17, 2024 | 25.92 | 26.30 | 25.67 | 25.82 | 25.69 | 1,918,900 |
Apr 16, 2024 | 26.02 | 26.09 | 25.76 | 26.00 | 25.87 | 3,421,000 |
Apr 15, 2024 | 26.75 | 26.99 | 26.07 | 26.19 | 26.06 | 2,586,500 |
Apr 12, 2024 | 27.03 | 27.33 | 26.56 | 26.68 | 26.55 | 2,978,900 |
Apr 11, 2024 | 26.91 | 26.94 | 26.38 | 26.80 | 26.67 | 2,413,400 |
Apr 10, 2024 | 26.52 | 26.88 | 26.45 | 26.84 | 26.71 | 2,146,900 |
Apr 09, 2024 | 26.76 | 26.86 | 26.56 | 26.65 | 26.52 | 1,885,700 |
Apr 08, 2024 | 27.00 | 27.12 | 26.60 | 26.62 | 26.49 | 1,497,000 |
Apr 05, 2024 | 26.81 | 27.20 | 26.62 | 26.98 | 26.85 | 2,033,700 |
Apr 04, 2024 | 26.72 | 26.87 | 26.48 | 26.68 | 26.55 | 1,891,800 |
Apr 03, 2024 | 26.23 | 26.63 | 26.19 | 26.62 | 26.49 | 2,115,600 |
Apr 02, 2024 | 26.25 | 26.47 | 25.85 | 26.23 | 26.10 | 2,953,100 |
Apr 01, 2024 | 26.13 | 26.20 | 25.68 | 26.19 | 26.06 | 4,978,900 |
Mar 28, 2024 | 25.72 | 25.95 | 25.48 | 25.95 | 25.82 | 3,785,600 |
Mar 27, 2024 | 25.02 | 25.58 | 24.86 | 25.53 | 25.40 | 2,677,200 |
Mar 26, 2024 | 25.37 | 25.40 | 25.03 | 25.04 | 24.92 | 2,153,800 |
Mar 25, 2024 | 24.88 | 25.26 | 24.78 | 25.18 | 25.06 | 1,671,200 |
Mar 22, 2024 | 24.97 | 25.00 | 24.75 | 24.77 | 24.65 | 3,473,800 |
Mar 21, 2024 | 24.82 | 24.97 | 24.73 | 24.93 | 24.81 | 2,075,100 |
Mar 20, 2024 | 24.42 | 24.90 | 24.22 | 24.81 | 24.69 | 1,925,700 |
Mar 19, 2024 | 24.24 | 24.68 | 24.24 | 24.57 | 24.45 | 2,461,700 |
Mar 18, 2024 | 23.93 | 24.34 | 23.93 | 24.26 | 24.14 | 3,748,400 |
Mar 15, 2024 | 23.96 | 24.22 | 23.75 | 23.86 | 23.74 | 40,683,700 |
Mar 14, 2024 | 24.30 | 24.34 | 23.82 | 24.03 | 23.91 | 2,965,500 |
Mar 13, 2024 | 24.10 | 24.31 | 23.99 | 24.09 | 23.97 | 2,647,200 |
Mar 12, 2024 | 23.73 | 23.95 | 23.56 | 23.84 | 23.72 | 2,925,200 |
Mar 11, 2024 | 23.50 | 23.78 | 23.36 | 23.73 | 23.61 | 3,490,800 |
Mar 08, 2024 | 23.76 | 23.98 | 23.52 | 23.60 | 23.48 | 3,230,800 |
Mar 07, 2024 | 23.37 | 23.93 | 23.33 | 23.77 | 23.65 | 3,514,800 |
Mar 06, 2024 | 23.67 | 23.71 | 23.14 | 23.35 | 23.24 | 4,781,500 |
Mar 05, 2024 | 23.18 | 23.80 | 23.18 | 23.49 | 23.37 | 6,120,900 |
Mar 04, 2024 | 23.58 | 23.92 | 23.11 | 23.27 | 23.16 | 9,059,500 |
Mar 01, 2024 | 22.90 | 23.19 | 22.78 | 23.00 | 22.89 | 2,279,700 |
Feb 29, 2024 | 22.44 | 22.75 | 22.37 | 22.68 | 22.57 | 2,981,700 |
Feb 28, 2024 | 22.08 | 22.54 | 22.04 | 22.23 | 22.12 | 2,651,600 |
Feb 27, 2024 | 22.22 | 22.28 | 21.98 | 22.17 | 22.06 | 2,607,200 |
Feb 26, 2024 | 21.68 | 22.01 | 21.61 | 21.99 | 21.88 | 1,365,500 |
Feb 23, 2024 | 21.85 | 21.94 | 21.56 | 21.84 | 21.73 | 2,116,800 |
Feb 22, 2024 | 21.65 | 22.08 | 21.49 | 22.02 | 21.91 | 2,856,900 |
Feb 21, 2024 | 21.58 | 22.16 | 21.50 | 21.94 | 21.83 | 2,771,900 |
Feb 20, 2024 | 21.34 | 21.48 | 21.07 | 21.41 | 21.30 | 3,260,700 |
Feb 16, 2024 | 21.52 | 21.60 | 21.16 | 21.42 | 21.31 | 3,147,700 |
Feb 15, 2024 | 20.85 | 21.51 | 20.66 | 21.37 | 21.27 | 5,296,800 |
Feb 15, 2024 | 0.13 Dividend | |||||
Feb 14, 2024 | 20.45 | 20.69 | 20.27 | 20.42 | 20.19 | 4,657,500 |
Feb 13, 2024 | 20.56 | 20.56 | 20.08 | 20.34 | 20.11 | 3,340,200 |
Feb 12, 2024 | 20.47 | 21.00 | 20.45 | 20.71 | 20.48 | 2,541,100 |
Feb 09, 2024 | 20.46 | 20.64 | 20.28 | 20.34 | 20.11 | 1,777,400 |
Feb 08, 2024 | 20.20 | 20.51 | 20.20 | 20.48 | 20.25 | 2,804,300 |
Feb 07, 2024 | 20.28 | 20.45 | 20.08 | 20.22 | 19.99 | 2,974,500 |
Feb 06, 2024 | 19.94 | 20.40 | 19.83 | 20.25 | 20.02 | 1,934,600 |
Feb 05, 2024 | 20.03 | 20.09 | 19.53 | 19.87 | 19.65 | 2,334,400 |
Feb 02, 2024 | 20.29 | 20.36 | 19.97 | 19.98 | 19.76 | 2,724,800 |
Feb 01, 2024 | 20.78 | 20.89 | 20.33 | 20.42 | 20.19 | 3,269,500 |
Jan 31, 2024 | 21.34 | 21.38 | 20.61 | 20.62 | 20.39 | 2,203,500 |
Jan 30, 2024 | 20.76 | 21.50 | 20.76 | 21.38 | 21.14 | 2,809,200 |
Jan 29, 2024 | 20.90 | 21.07 | 20.64 | 21.06 | 20.82 | 2,532,000 |
Jan 26, 2024 | 20.95 | 21.06 | 20.63 | 20.96 | 20.72 | 2,189,000 |
Jan 25, 2024 | 20.46 | 20.90 | 20.25 | 20.89 | 20.66 | 3,754,000 |
Jan 24, 2024 | 20.04 | 20.36 | 19.93 | 20.28 | 20.05 | 2,401,200 |
Jan 23, 2024 | 19.79 | 20.05 | 19.71 | 19.83 | 19.61 | 2,057,600 |
Jan 22, 2024 | 19.55 | 19.93 | 19.41 | 19.78 | 19.56 | 1,900,900 |
Jan 19, 2024 | 19.55 | 19.61 | 19.16 | 19.61 | 19.39 | 2,397,300 |
Jan 18, 2024 | 19.63 | 19.67 | 19.36 | 19.59 | 19.37 | 2,036,900 |
Jan 17, 2024 | 19.59 | 19.79 | 19.46 | 19.60 | 19.38 | 2,438,000 |
Jan 16, 2024 | 20.26 | 20.30 | 19.78 | 19.86 | 19.64 | 2,549,800 |
Jan 12, 2024 | 20.61 | 20.64 | 20.29 | 20.40 | 20.17 | 2,730,600 |
Jan 11, 2024 | 20.36 | 20.40 | 20.02 | 20.16 | 19.93 | 1,842,500 |
Jan 10, 2024 | 20.60 | 20.60 | 20.08 | 20.26 | 20.03 | 2,076,000 |
Jan 09, 2024 | 20.90 | 20.90 | 20.33 | 20.57 | 20.34 | 1,615,000 |
Jan 08, 2024 | 20.59 | 20.94 | 20.42 | 20.90 | 20.67 | 1,963,800 |
Jan 05, 2024 | 21.01 | 21.12 | 20.75 | 21.03 | 20.79 | 1,683,100 |
Jan 04, 2024 | 21.78 | 21.88 | 20.88 | 20.90 | 20.67 | 1,917,600 |
Jan 03, 2024 | 21.48 | 21.93 | 21.29 | 21.74 | 21.50 | 2,047,800 |
Jan 02, 2024 | 21.42 | 21.89 | 21.32 | 21.49 | 21.25 | 2,019,400 |
Dec 29, 2023 | 21.55 | 21.58 | 21.19 | 21.29 | 21.05 | 2,012,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |