Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 23.16 | 23.49 | 23.14 | 23.40 | 23.40 | 477,100 |
May 20, 2024 | 0.41 Dividend | |||||
May 17, 2024 | 23.42 | 23.65 | 23.23 | 23.53 | 23.12 | 447,900 |
May 16, 2024 | 23.68 | 23.81 | 23.17 | 23.32 | 22.91 | 461,400 |
May 15, 2024 | 24.19 | 24.19 | 23.46 | 23.78 | 23.37 | 514,900 |
May 14, 2024 | 23.84 | 24.15 | 23.73 | 24.12 | 23.70 | 710,700 |
May 13, 2024 | 23.63 | 23.73 | 23.32 | 23.66 | 23.25 | 582,600 |
May 10, 2024 | 23.85 | 23.89 | 23.08 | 23.41 | 23.00 | 888,000 |
May 09, 2024 | 23.41 | 24.29 | 23.25 | 23.67 | 23.26 | 1,334,600 |
May 08, 2024 | 23.04 | 23.25 | 22.95 | 23.11 | 22.71 | 318,000 |
May 07, 2024 | 23.23 | 23.57 | 23.23 | 23.28 | 22.87 | 358,600 |
May 06, 2024 | 23.08 | 23.41 | 23.08 | 23.21 | 22.81 | 334,700 |
May 03, 2024 | 23.07 | 23.22 | 22.72 | 22.88 | 22.48 | 357,800 |
May 02, 2024 | 22.83 | 23.11 | 22.57 | 22.94 | 22.54 | 497,200 |
May 01, 2024 | 23.33 | 23.35 | 22.60 | 22.63 | 22.24 | 411,200 |
Apr 30, 2024 | 23.98 | 24.02 | 23.19 | 23.24 | 22.84 | 510,700 |
Apr 29, 2024 | 23.86 | 24.11 | 23.79 | 24.06 | 23.64 | 269,600 |
Apr 26, 2024 | 23.75 | 23.98 | 23.62 | 23.86 | 23.44 | 283,400 |
Apr 25, 2024 | 23.82 | 23.92 | 23.74 | 23.83 | 23.41 | 366,800 |
Apr 24, 2024 | 24.00 | 24.23 | 23.80 | 23.93 | 23.51 | 388,400 |
Apr 23, 2024 | 23.98 | 24.29 | 23.85 | 24.11 | 23.69 | 245,600 |
Apr 22, 2024 | 24.05 | 24.33 | 23.68 | 24.07 | 23.65 | 561,200 |
Apr 19, 2024 | 23.25 | 24.05 | 23.25 | 24.03 | 23.61 | 538,000 |
Apr 18, 2024 | 23.45 | 23.71 | 23.24 | 23.25 | 22.84 | 447,300 |
Apr 17, 2024 | 23.84 | 24.20 | 23.39 | 23.41 | 23.00 | 477,500 |
Apr 16, 2024 | 24.00 | 24.18 | 23.63 | 23.95 | 23.53 | 430,600 |
Apr 15, 2024 | 24.86 | 24.96 | 24.08 | 24.22 | 23.80 | 514,700 |
Apr 12, 2024 | 25.24 | 25.33 | 24.72 | 24.90 | 24.47 | 475,600 |
Apr 11, 2024 | 24.94 | 25.04 | 24.80 | 25.01 | 24.57 | 468,400 |
Apr 10, 2024 | 25.51 | 25.53 | 24.84 | 24.90 | 24.47 | 650,300 |
Apr 09, 2024 | 25.67 | 25.95 | 25.50 | 25.90 | 25.45 | 482,900 |
Apr 08, 2024 | 25.78 | 25.85 | 25.51 | 25.53 | 25.09 | 523,600 |
Apr 05, 2024 | 25.54 | 25.76 | 25.31 | 25.65 | 25.20 | 780,800 |
Apr 04, 2024 | 25.35 | 25.57 | 25.14 | 25.34 | 24.90 | 487,000 |
Apr 03, 2024 | 25.02 | 25.34 | 24.81 | 25.17 | 24.73 | 641,900 |
Apr 02, 2024 | 24.82 | 25.13 | 24.75 | 25.01 | 24.57 | 766,400 |
Apr 01, 2024 | 24.87 | 24.95 | 24.61 | 24.85 | 24.42 | 505,800 |
Mar 28, 2024 | 24.95 | 24.99 | 24.64 | 24.72 | 24.29 | 821,700 |
Mar 27, 2024 | 24.24 | 24.76 | 24.19 | 24.72 | 24.29 | 719,100 |
Mar 26, 2024 | 24.80 | 24.92 | 24.11 | 24.18 | 23.76 | 505,200 |
Mar 25, 2024 | 24.59 | 24.94 | 24.51 | 24.73 | 24.30 | 518,300 |
Mar 22, 2024 | 24.52 | 24.64 | 24.32 | 24.34 | 23.92 | 310,000 |
Mar 21, 2024 | 24.49 | 24.83 | 24.35 | 24.45 | 24.02 | 484,300 |
Mar 20, 2024 | 24.11 | 24.60 | 24.00 | 24.50 | 24.07 | 657,500 |
Mar 19, 2024 | 23.84 | 24.26 | 23.83 | 24.23 | 23.81 | 635,000 |
Mar 18, 2024 | 23.96 | 24.09 | 23.82 | 23.96 | 23.54 | 440,900 |
Mar 15, 2024 | 23.27 | 23.88 | 23.27 | 23.87 | 23.45 | 1,570,500 |
Mar 14, 2024 | 23.41 | 23.58 | 23.19 | 23.30 | 22.89 | 691,200 |
Mar 14, 2024 | 0.51 Dividend | |||||
Mar 13, 2024 | 23.90 | 24.21 | 23.85 | 23.95 | 23.03 | 1,081,500 |
Mar 12, 2024 | 23.52 | 23.77 | 23.39 | 23.75 | 22.84 | 829,600 |
Mar 11, 2024 | 23.77 | 23.93 | 23.39 | 23.58 | 22.68 | 507,400 |
Mar 08, 2024 | 23.82 | 24.25 | 23.76 | 23.86 | 22.95 | 601,300 |
Mar 07, 2024 | 23.67 | 23.91 | 23.59 | 23.76 | 22.85 | 594,900 |
Mar 06, 2024 | 23.41 | 23.55 | 23.12 | 23.38 | 22.48 | 683,600 |
Mar 05, 2024 | 23.06 | 23.59 | 23.06 | 23.16 | 22.27 | 848,800 |
Mar 04, 2024 | 23.18 | 23.32 | 22.94 | 23.06 | 22.18 | 641,100 |
Mar 01, 2024 | 22.81 | 23.30 | 22.42 | 23.15 | 22.26 | 782,000 |
Feb 29, 2024 | 22.86 | 23.71 | 22.50 | 22.82 | 21.94 | 918,300 |
Feb 28, 2024 | 21.80 | 22.08 | 21.73 | 21.97 | 21.13 | 421,600 |
Feb 27, 2024 | 21.92 | 21.96 | 21.75 | 21.92 | 21.08 | 267,400 |
Feb 26, 2024 | 21.56 | 21.81 | 21.41 | 21.78 | 20.94 | 301,400 |
Feb 23, 2024 | 21.69 | 21.69 | 21.30 | 21.67 | 20.84 | 282,300 |
Feb 22, 2024 | 21.71 | 22.02 | 21.58 | 21.94 | 21.10 | 552,300 |
Feb 21, 2024 | 21.82 | 22.27 | 21.81 | 21.96 | 21.12 | 311,400 |
Feb 20, 2024 | 22.00 | 22.13 | 21.66 | 21.67 | 20.84 | 277,000 |
Feb 16, 2024 | 22.07 | 22.18 | 21.72 | 22.03 | 21.19 | 385,100 |
Feb 15, 2024 | 21.12 | 22.21 | 21.12 | 22.14 | 21.29 | 663,600 |
Feb 14, 2024 | 21.22 | 21.38 | 20.93 | 21.03 | 20.22 | 388,600 |
Feb 13, 2024 | 21.31 | 21.62 | 20.68 | 21.02 | 20.21 | 490,600 |
Feb 12, 2024 | 21.12 | 21.83 | 21.12 | 21.65 | 20.82 | 350,700 |
Feb 09, 2024 | 21.10 | 21.20 | 20.88 | 20.97 | 20.17 | 515,500 |
Feb 08, 2024 | 20.81 | 21.26 | 20.79 | 21.02 | 20.21 | 350,200 |
Feb 07, 2024 | 20.81 | 20.88 | 20.47 | 20.75 | 19.95 | 328,500 |
Feb 06, 2024 | 20.01 | 20.85 | 20.01 | 20.74 | 19.94 | 324,800 |
Feb 05, 2024 | 20.50 | 20.50 | 19.95 | 20.03 | 19.26 | 517,900 |
Feb 02, 2024 | 20.84 | 20.84 | 20.42 | 20.52 | 19.73 | 415,600 |
Feb 01, 2024 | 21.41 | 21.51 | 20.78 | 20.94 | 20.14 | 425,600 |
Jan 31, 2024 | 22.30 | 22.40 | 21.32 | 21.33 | 20.51 | 516,400 |
Jan 30, 2024 | 21.95 | 22.47 | 21.79 | 22.36 | 21.50 | 500,200 |
Jan 29, 2024 | 21.66 | 21.99 | 21.39 | 21.97 | 21.13 | 697,700 |
Jan 26, 2024 | 21.72 | 21.84 | 21.41 | 21.68 | 20.85 | 353,800 |
Jan 25, 2024 | 22.07 | 22.14 | 21.51 | 21.60 | 20.77 | 456,700 |
Jan 24, 2024 | 22.23 | 22.23 | 21.74 | 21.75 | 20.92 | 333,600 |
Jan 23, 2024 | 22.10 | 22.23 | 21.67 | 22.00 | 21.16 | 360,400 |
Jan 22, 2024 | 21.70 | 22.11 | 21.60 | 22.07 | 21.22 | 605,000 |
Jan 19, 2024 | 21.51 | 21.71 | 21.16 | 21.70 | 20.87 | 469,900 |
Jan 18, 2024 | 21.84 | 21.98 | 21.28 | 21.45 | 20.63 | 394,400 |
Jan 17, 2024 | 21.78 | 22.14 | 21.68 | 21.78 | 20.94 | 612,300 |
Jan 16, 2024 | 22.11 | 22.31 | 21.99 | 22.08 | 21.23 | 382,400 |
Jan 12, 2024 | 22.57 | 22.74 | 22.24 | 22.30 | 21.44 | 247,400 |
Jan 11, 2024 | 22.22 | 22.22 | 21.78 | 22.06 | 21.21 | 433,200 |
Jan 10, 2024 | 22.38 | 22.42 | 22.09 | 22.25 | 21.40 | 351,400 |
Jan 09, 2024 | 22.65 | 22.65 | 22.16 | 22.47 | 21.61 | 310,800 |
Jan 08, 2024 | 22.31 | 22.70 | 22.02 | 22.68 | 21.81 | 509,200 |
Jan 05, 2024 | 22.96 | 23.14 | 22.67 | 22.74 | 21.87 | 442,200 |
Jan 04, 2024 | 23.72 | 23.77 | 22.81 | 22.81 | 21.94 | 632,500 |
Jan 03, 2024 | 23.65 | 23.73 | 23.39 | 23.56 | 22.66 | 627,100 |
Jan 02, 2024 | 23.66 | 23.98 | 23.52 | 23.63 | 22.72 | 445,800 |
Dec 29, 2023 | 23.90 | 23.90 | 23.42 | 23.51 | 22.61 | 426,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |