Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 20.26 | 20.86 | 18.75 | 18.91 | 18.91 | 85,742 |
May 30, 2024 | 19.85 | 20.26 | 19.10 | 20.18 | 20.18 | 57,200 |
May 29, 2024 | 19.81 | 19.81 | 18.60 | 19.66 | 19.66 | 145,000 |
May 28, 2024 | 21.51 | 21.91 | 19.70 | 20.28 | 20.28 | 113,900 |
May 24, 2024 | 21.73 | 22.37 | 21.53 | 22.06 | 22.06 | 52,000 |
May 23, 2024 | 21.15 | 21.75 | 20.83 | 21.66 | 21.66 | 141,100 |
May 22, 2024 | 21.76 | 21.84 | 21.73 | 21.78 | 21.78 | 33,000 |
May 21, 2024 | 21.54 | 21.70 | 21.47 | 21.68 | 21.68 | 28,800 |
May 20, 2024 | 20.94 | 21.65 | 20.90 | 21.53 | 21.53 | 42,300 |
May 17, 2024 | 20.90 | 21.09 | 20.48 | 20.90 | 20.90 | 20,600 |
May 16, 2024 | 20.74 | 20.91 | 20.73 | 20.90 | 20.90 | 15,700 |
May 15, 2024 | 20.69 | 20.80 | 20.47 | 20.71 | 20.71 | 20,600 |
May 14, 2024 | 20.50 | 20.70 | 20.50 | 20.67 | 20.67 | 57,100 |
May 13, 2024 | 19.58 | 20.46 | 19.58 | 20.40 | 20.40 | 49,900 |
May 10, 2024 | 20.08 | 20.59 | 19.40 | 19.51 | 19.51 | 101,600 |
May 09, 2024 | 20.28 | 20.68 | 20.26 | 20.36 | 20.36 | 33,300 |
May 08, 2024 | 19.90 | 20.25 | 19.77 | 20.11 | 20.11 | 42,600 |
May 07, 2024 | 20.24 | 20.26 | 19.69 | 19.99 | 19.99 | 38,300 |
May 06, 2024 | 20.56 | 20.56 | 19.69 | 20.13 | 20.13 | 47,400 |
May 06, 2024 | 0.947 Dividend | |||||
May 03, 2024 | 21.48 | 21.64 | 21.01 | 21.49 | 20.54 | 103,600 |
May 02, 2024 | 21.28 | 21.79 | 21.26 | 21.63 | 20.68 | 158,600 |
May 01, 2024 | 20.99 | 21.21 | 20.82 | 21.04 | 20.11 | 26,100 |
Apr 30, 2024 | 20.96 | 21.09 | 20.80 | 20.80 | 19.88 | 14,500 |
Apr 29, 2024 | 20.64 | 21.00 | 20.64 | 20.95 | 20.03 | 33,600 |
Apr 26, 2024 | 20.48 | 20.65 | 20.30 | 20.65 | 19.74 | 15,300 |
Apr 25, 2024 | 20.45 | 20.45 | 20.06 | 20.33 | 19.43 | 8,900 |
Apr 24, 2024 | 20.80 | 20.80 | 20.42 | 20.63 | 19.72 | 19,900 |
Apr 23, 2024 | 20.12 | 20.54 | 20.10 | 20.51 | 19.61 | 12,200 |
Apr 22, 2024 | 19.85 | 20.25 | 19.42 | 20.14 | 19.25 | 53,800 |
Apr 19, 2024 | 19.85 | 20.17 | 19.64 | 19.84 | 18.97 | 19,100 |
Apr 18, 2024 | 20.00 | 20.05 | 19.54 | 19.84 | 18.97 | 16,900 |
Apr 17, 2024 | 20.32 | 20.36 | 20.01 | 20.10 | 19.21 | 16,100 |
Apr 16, 2024 | 19.95 | 20.41 | 19.90 | 20.14 | 19.25 | 42,000 |
Apr 15, 2024 | 20.26 | 20.38 | 19.97 | 20.08 | 19.20 | 19,700 |
Apr 12, 2024 | 20.36 | 20.53 | 20.19 | 20.33 | 19.43 | 34,200 |
Apr 11, 2024 | 20.32 | 20.45 | 19.99 | 20.35 | 19.45 | 21,400 |
Apr 10, 2024 | 20.37 | 20.43 | 20.13 | 20.34 | 19.44 | 27,200 |
Apr 09, 2024 | 20.04 | 20.57 | 20.04 | 20.51 | 19.61 | 68,600 |
Apr 08, 2024 | 19.54 | 20.00 | 19.46 | 20.00 | 19.12 | 28,600 |
Apr 05, 2024 | 19.40 | 19.75 | 19.38 | 19.66 | 18.79 | 20,800 |
Apr 04, 2024 | 19.65 | 20.10 | 19.42 | 19.57 | 18.71 | 50,100 |
Apr 04, 2024 | 0.783 Dividend | |||||
Apr 03, 2024 | 20.40 | 20.73 | 19.34 | 20.01 | 18.38 | 93,800 |
Apr 02, 2024 | 20.68 | 20.86 | 20.50 | 20.57 | 18.90 | 33,800 |
Apr 01, 2024 | 20.97 | 20.97 | 20.56 | 20.89 | 19.19 | 51,000 |
Mar 28, 2024 | 21.41 | 21.41 | 20.90 | 20.96 | 19.25 | 42,600 |
Mar 27, 2024 | 21.15 | 21.34 | 20.59 | 21.33 | 19.59 | 39,600 |
Mar 26, 2024 | 21.07 | 21.10 | 20.76 | 20.76 | 19.07 | 25,400 |
Mar 25, 2024 | 20.62 | 21.06 | 20.62 | 21.06 | 19.34 | 26,300 |
Mar 22, 2024 | 20.34 | 20.55 | 20.19 | 20.54 | 18.87 | 16,600 |
Mar 21, 2024 | 20.30 | 20.58 | 19.99 | 20.27 | 18.62 | 41,100 |
Mar 20, 2024 | 20.14 | 20.15 | 19.51 | 20.00 | 18.37 | 25,600 |
Mar 19, 2024 | 20.13 | 20.43 | 20.00 | 20.32 | 18.66 | 47,100 |
Mar 18, 2024 | 19.65 | 20.81 | 19.65 | 20.25 | 18.60 | 29,700 |
Mar 15, 2024 | 20.11 | 20.21 | 19.59 | 20.14 | 18.50 | 21,100 |
Mar 14, 2024 | 20.83 | 20.83 | 19.72 | 19.96 | 18.33 | 41,500 |
Mar 13, 2024 | 20.77 | 20.82 | 20.66 | 20.73 | 19.04 | 25,200 |
Mar 12, 2024 | 20.76 | 20.77 | 20.63 | 20.69 | 19.00 | 32,200 |
Mar 11, 2024 | 20.38 | 20.78 | 20.38 | 20.75 | 19.06 | 87,100 |
Mar 08, 2024 | 19.90 | 20.34 | 19.90 | 20.24 | 18.59 | 95,400 |
Mar 07, 2024 | 19.75 | 19.89 | 19.39 | 19.82 | 18.21 | 11,900 |
Mar 06, 2024 | 19.32 | 19.62 | 19.23 | 19.61 | 18.01 | 27,600 |
Mar 06, 2024 | 1.131 Dividend | |||||
Mar 05, 2024 | 20.14 | 20.33 | 19.91 | 20.27 | 17.58 | 54,300 |
Mar 04, 2024 | 20.11 | 20.23 | 19.74 | 20.22 | 17.54 | 35,100 |
Mar 01, 2024 | 19.50 | 20.42 | 19.50 | 20.13 | 17.46 | 23,800 |
Feb 29, 2024 | 20.24 | 20.37 | 19.49 | 19.49 | 16.90 | 22,100 |
Feb 28, 2024 | 19.97 | 20.55 | 19.97 | 20.33 | 17.63 | 27,500 |
Feb 27, 2024 | 19.84 | 20.31 | 19.59 | 20.21 | 17.53 | 21,700 |
Feb 26, 2024 | 19.69 | 19.81 | 19.30 | 19.70 | 17.09 | 29,300 |
Feb 23, 2024 | 20.25 | 20.35 | 19.91 | 20.03 | 17.37 | 40,900 |
Feb 22, 2024 | 19.05 | 20.36 | 18.88 | 20.26 | 17.57 | 77,200 |
Feb 21, 2024 | 18.01 | 18.23 | 17.98 | 18.19 | 15.78 | 33,000 |
Feb 20, 2024 | 18.13 | 18.38 | 17.97 | 18.04 | 15.65 | 18,600 |
Feb 16, 2024 | 18.32 | 18.58 | 17.97 | 18.20 | 15.78 | 62,200 |
Feb 15, 2024 | 17.68 | 18.64 | 17.51 | 18.56 | 16.09 | 37,100 |
Feb 14, 2024 | 17.64 | 17.71 | 17.32 | 17.66 | 15.32 | 74,700 |
Feb 13, 2024 | 17.80 | 18.00 | 17.29 | 17.55 | 15.22 | 49,600 |
Feb 12, 2024 | 17.83 | 18.14 | 17.55 | 18.14 | 15.73 | 68,600 |
Feb 09, 2024 | 18.98 | 18.98 | 17.63 | 17.83 | 15.46 | 148,100 |
Feb 08, 2024 | 20.00 | 20.00 | 19.01 | 19.07 | 16.54 | 70,300 |
Feb 07, 2024 | 20.11 | 20.14 | 19.85 | 20.10 | 17.43 | 62,000 |
Feb 07, 2024 | 0.594 Dividend | |||||
Feb 06, 2024 | 20.03 | 20.75 | 19.86 | 20.75 | 17.48 | 160,000 |
Feb 05, 2024 | 20.21 | 20.21 | 19.79 | 20.03 | 16.87 | 73,800 |
Feb 02, 2024 | 20.27 | 20.46 | 19.92 | 20.34 | 17.14 | 85,300 |
Feb 01, 2024 | 20.99 | 20.99 | 20.20 | 20.61 | 17.36 | 87,900 |
Jan 31, 2024 | 21.22 | 21.40 | 20.85 | 21.00 | 17.69 | 75,600 |
Jan 30, 2024 | 21.36 | 21.36 | 21.08 | 21.19 | 17.85 | 40,900 |
Jan 29, 2024 | 21.02 | 21.54 | 20.73 | 21.49 | 18.10 | 61,600 |
Jan 26, 2024 | 21.20 | 21.20 | 20.83 | 20.99 | 17.68 | 49,500 |
Jan 25, 2024 | 20.86 | 21.04 | 20.72 | 20.98 | 17.67 | 60,400 |
Jan 24, 2024 | 20.94 | 21.00 | 20.72 | 20.73 | 17.46 | 35,000 |
Jan 23, 2024 | 20.48 | 20.84 | 20.36 | 20.81 | 17.53 | 46,400 |
Jan 22, 2024 | 20.46 | 20.70 | 20.18 | 20.36 | 17.16 | 39,400 |
Jan 19, 2024 | 19.99 | 20.43 | 19.81 | 20.28 | 17.09 | 70,800 |
Jan 18, 2024 | 20.42 | 20.42 | 19.73 | 20.16 | 16.98 | 92,000 |
Jan 17, 2024 | 20.03 | 20.57 | 19.86 | 20.35 | 17.14 | 113,500 |
Jan 16, 2024 | 21.20 | 21.20 | 19.92 | 20.70 | 17.44 | 118,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |