Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.00 | 0.00 | 0.00 | 20.26 | 20.26 | - |
Jun 21, 2024 | 19.64 | 20.08 | 19.55 | 20.05 | 20.05 | 16,798,200 |
Jun 20, 2024 | 19.74 | 19.93 | 19.26 | 19.60 | 19.60 | 18,847,600 |
Jun 19, 2024 | 19.36 | 19.54 | 19.22 | 19.54 | 19.54 | 7,186,400 |
Jun 18, 2024 | 19.27 | 19.56 | 19.16 | 19.50 | 19.50 | 14,428,500 |
Jun 17, 2024 | 19.53 | 19.60 | 19.26 | 19.27 | 19.27 | 6,933,900 |
Jun 14, 2024 | 19.33 | 19.80 | 19.24 | 19.77 | 19.77 | 9,475,500 |
Jun 13, 2024 | 19.60 | 19.60 | 19.33 | 19.39 | 19.39 | 9,953,600 |
Jun 12, 2024 | 20.12 | 20.24 | 19.48 | 19.60 | 19.60 | 12,494,800 |
Jun 11, 2024 | 19.87 | 20.14 | 19.74 | 20.00 | 20.00 | 13,275,100 |
Jun 10, 2024 | 19.73 | 19.84 | 19.41 | 19.60 | 19.60 | 8,037,700 |
Jun 07, 2024 | 20.20 | 20.42 | 19.78 | 19.80 | 19.80 | 16,215,700 |
Jun 06, 2024 | 19.65 | 20.50 | 19.63 | 20.50 | 20.50 | 24,524,700 |
Jun 05, 2024 | 20.27 | 20.42 | 19.72 | 19.80 | 19.80 | 9,910,800 |
Jun 04, 2024 | 19.75 | 19.98 | 19.63 | 19.86 | 19.86 | 6,889,800 |
Jun 03, 2024 | 19.76 | 20.07 | 19.61 | 19.83 | 19.83 | 9,028,300 |
May 31, 2024 | 19.61 | 19.83 | 19.45 | 19.71 | 19.71 | 11,046,300 |
May 29, 2024 | 19.89 | 19.99 | 19.71 | 19.75 | 19.75 | 7,340,400 |
May 28, 2024 | 20.50 | 20.60 | 19.99 | 20.14 | 20.14 | 9,972,200 |
May 27, 2024 | 20.21 | 20.38 | 20.14 | 20.31 | 20.31 | 2,079,100 |
May 24, 2024 | 20.48 | 20.61 | 20.27 | 20.32 | 20.32 | 8,268,200 |
May 23, 2024 | 20.35 | 20.72 | 20.27 | 20.49 | 20.49 | 12,625,600 |
May 22, 2024 | 20.54 | 20.82 | 20.39 | 20.49 | 20.49 | 9,783,100 |
May 21, 2024 | 20.27 | 20.82 | 20.27 | 20.68 | 20.68 | 8,736,000 |
May 20, 2024 | 20.60 | 20.64 | 20.19 | 20.31 | 20.31 | 9,456,500 |
May 17, 2024 | 20.87 | 20.87 | 20.46 | 20.74 | 20.74 | 9,154,000 |
May 16, 2024 | 20.70 | 21.17 | 20.53 | 21.04 | 21.04 | 9,016,900 |
May 15, 2024 | 20.68 | 20.74 | 20.35 | 20.49 | 20.49 | 10,991,100 |
May 14, 2024 | 20.80 | 20.99 | 20.63 | 20.64 | 20.64 | 5,633,200 |
May 13, 2024 | 20.98 | 21.17 | 20.80 | 20.84 | 20.84 | 8,199,100 |
May 10, 2024 | 21.00 | 21.44 | 20.81 | 20.98 | 20.98 | 17,458,500 |
May 09, 2024 | 20.00 | 20.56 | 20.00 | 20.46 | 20.46 | 10,775,000 |
May 08, 2024 | 20.60 | 20.86 | 20.57 | 20.67 | 20.67 | 8,767,300 |
May 07, 2024 | 20.83 | 21.20 | 20.74 | 20.74 | 20.74 | 9,236,800 |
May 06, 2024 | 20.90 | 21.09 | 20.72 | 20.80 | 20.80 | 9,489,600 |
May 03, 2024 | 20.81 | 21.15 | 20.68 | 21.00 | 21.00 | 11,830,500 |
May 02, 2024 | 20.59 | 20.63 | 20.20 | 20.53 | 20.53 | 11,560,800 |
May 02, 2024 | 0.092402 Dividend | |||||
Apr 30, 2024 | 20.69 | 20.80 | 20.04 | 20.16 | 20.07 | 16,254,700 |
Apr 29, 2024 | 20.83 | 20.94 | 20.63 | 20.83 | 20.73 | 10,647,300 |
Apr 26, 2024 | 20.68 | 21.05 | 20.61 | 20.84 | 20.74 | 11,120,200 |
Apr 25, 2024 | 20.59 | 20.81 | 20.29 | 20.60 | 20.51 | 9,930,400 |
Apr 24, 2024 | 20.94 | 21.05 | 20.51 | 20.65 | 20.56 | 21,231,200 |
Apr 23, 2024 | 20.94 | 21.11 | 20.78 | 21.09 | 20.99 | 7,401,400 |
Apr 22, 2024 | 21.25 | 21.30 | 20.98 | 21.09 | 20.99 | 8,107,500 |
Apr 19, 2024 | 21.10 | 21.58 | 21.01 | 21.25 | 21.15 | 10,744,700 |
Apr 18, 2024 | 21.08 | 21.20 | 20.83 | 21.10 | 21.00 | 9,850,000 |
Apr 17, 2024 | 21.38 | 21.49 | 21.10 | 21.12 | 21.02 | 8,580,700 |
Apr 16, 2024 | 21.51 | 21.74 | 21.35 | 21.38 | 21.28 | 19,214,700 |
Apr 15, 2024 | 22.30 | 22.41 | 21.53 | 21.67 | 21.57 | 15,579,400 |
Apr 12, 2024 | 22.65 | 22.85 | 22.26 | 22.30 | 22.20 | 14,857,900 |
Apr 11, 2024 | 22.52 | 22.84 | 22.45 | 22.72 | 22.62 | 7,619,100 |
Apr 10, 2024 | 23.16 | 23.27 | 22.63 | 22.70 | 22.60 | 14,076,100 |
Apr 09, 2024 | 22.85 | 23.29 | 22.85 | 23.27 | 23.16 | 13,694,300 |
Apr 08, 2024 | 22.52 | 22.83 | 22.34 | 22.80 | 22.70 | 6,435,700 |
Apr 05, 2024 | 22.34 | 22.65 | 22.34 | 22.45 | 22.35 | 5,715,700 |
Apr 04, 2024 | 22.35 | 22.83 | 22.29 | 22.42 | 22.32 | 7,388,000 |
Apr 03, 2024 | 22.41 | 22.58 | 22.25 | 22.30 | 22.20 | 19,372,600 |
Apr 02, 2024 | 21.99 | 22.52 | 21.91 | 22.52 | 22.42 | 11,875,400 |
Apr 01, 2024 | 22.30 | 22.30 | 21.95 | 22.05 | 21.95 | 6,426,700 |
Mar 28, 2024 | 22.69 | 22.69 | 22.13 | 22.26 | 22.16 | 14,880,300 |
Mar 27, 2024 | 22.03 | 22.54 | 22.03 | 22.47 | 22.37 | 10,618,600 |
Mar 26, 2024 | 22.02 | 22.30 | 21.76 | 22.07 | 21.97 | 5,769,600 |
Mar 25, 2024 | 21.88 | 21.99 | 21.75 | 21.84 | 21.74 | 5,228,500 |
Mar 22, 2024 | 22.05 | 22.22 | 21.87 | 21.87 | 21.77 | 4,888,500 |
Mar 21, 2024 | 22.11 | 22.30 | 21.90 | 22.20 | 22.10 | 27,925,600 |
Mar 20, 2024 | 22.06 | 22.29 | 21.85 | 22.10 | 22.00 | 8,205,200 |
Mar 19, 2024 | 22.10 | 22.22 | 21.90 | 22.02 | 21.92 | 3,780,600 |
Mar 18, 2024 | 22.06 | 22.22 | 21.80 | 22.05 | 21.95 | 16,261,800 |
Mar 15, 2024 | 22.10 | 22.18 | 21.92 | 22.06 | 21.96 | 18,254,000 |
Mar 14, 2024 | 22.17 | 22.20 | 21.76 | 22.20 | 22.10 | 17,514,600 |
Mar 13, 2024 | 22.31 | 22.47 | 22.09 | 22.17 | 22.07 | 7,160,100 |
Mar 12, 2024 | 22.39 | 22.46 | 22.03 | 22.31 | 22.21 | 5,400,300 |
Mar 11, 2024 | 22.15 | 22.42 | 22.06 | 22.20 | 22.10 | 5,835,500 |
Mar 08, 2024 | 22.00 | 22.38 | 21.98 | 22.21 | 22.11 | 2,878,500 |
Mar 07, 2024 | 22.24 | 22.31 | 21.98 | 22.12 | 22.02 | 3,338,800 |
Mar 06, 2024 | 22.06 | 22.46 | 21.98 | 22.35 | 22.25 | 10,653,400 |
Mar 05, 2024 | 22.14 | 22.26 | 21.93 | 22.06 | 21.96 | 8,670,100 |
Mar 04, 2024 | 22.26 | 22.33 | 22.03 | 22.10 | 22.00 | 7,588,900 |
Mar 01, 2024 | 22.74 | 22.78 | 22.16 | 22.26 | 22.16 | 10,590,300 |
Feb 29, 2024 | 22.67 | 22.75 | 22.43 | 22.72 | 22.62 | 9,504,700 |
Feb 28, 2024 | 22.98 | 23.07 | 22.77 | 22.88 | 22.78 | 6,140,700 |
Feb 27, 2024 | 22.93 | 23.05 | 22.72 | 23.05 | 22.94 | 16,292,000 |
Feb 26, 2024 | 22.85 | 22.95 | 22.60 | 22.73 | 22.63 | 11,421,500 |
Feb 23, 2024 | 22.99 | 23.12 | 22.80 | 22.81 | 22.71 | 7,771,500 |
Feb 22, 2024 | 22.95 | 23.20 | 22.75 | 22.89 | 22.79 | 8,846,900 |
Feb 21, 2024 | 23.35 | 23.35 | 22.78 | 22.99 | 22.88 | 9,063,600 |
Feb 20, 2024 | 23.20 | 23.45 | 23.04 | 23.35 | 23.24 | 7,374,500 |
Feb 19, 2024 | 23.35 | 23.45 | 23.12 | 23.24 | 23.13 | 5,571,200 |
Feb 16, 2024 | 23.94 | 23.94 | 23.02 | 23.43 | 23.32 | 14,352,100 |
Feb 15, 2024 | 24.00 | 24.00 | 23.57 | 23.89 | 23.78 | 5,588,100 |
Feb 14, 2024 | 24.04 | 24.04 | 23.62 | 23.83 | 23.72 | 6,399,600 |
Feb 09, 2024 | 23.86 | 24.55 | 23.71 | 24.09 | 23.98 | 22,070,400 |
Feb 08, 2024 | 23.34 | 23.60 | 23.24 | 23.55 | 23.44 | 12,935,700 |
Feb 07, 2024 | 22.70 | 23.58 | 22.57 | 23.46 | 23.35 | 18,522,800 |
Feb 06, 2024 | 22.66 | 23.18 | 22.28 | 22.52 | 22.42 | 15,713,500 |
Feb 05, 2024 | 22.83 | 23.09 | 22.61 | 22.67 | 22.57 | 5,289,500 |
Feb 02, 2024 | 23.04 | 23.20 | 22.77 | 22.84 | 22.74 | 5,983,200 |
Feb 01, 2024 | 23.12 | 23.23 | 22.92 | 23.02 | 22.91 | 7,049,400 |
Jan 31, 2024 | 22.90 | 23.58 | 22.82 | 23.06 | 22.95 | 14,655,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |