Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 19.520 | 20.100 | 18.980 | 19.800 | 19.800 | 487,500 |
Jun 20, 2024 | 20.100 | 20.100 | 19.400 | 19.580 | 19.580 | 422,100 |
Jun 19, 2024 | 20.700 | 21.800 | 19.780 | 20.000 | 20.000 | 344,700 |
Jun 18, 2024 | 19.600 | 20.000 | 19.500 | 19.620 | 19.620 | 144,000 |
Jun 17, 2024 | 20.150 | 20.150 | 20.000 | 20.000 | 20.000 | 134,100 |
Jun 14, 2024 | 20.400 | 20.550 | 20.100 | 20.100 | 20.100 | 130,800 |
Jun 13, 2024 | 20.650 | 20.800 | 20.450 | 20.600 | 20.600 | 129,000 |
Jun 12, 2024 | 20.550 | 20.700 | 20.150 | 20.450 | 20.450 | 129,000 |
Jun 12, 2024 | 0.031 Dividend | |||||
Jun 11, 2024 | 20.850 | 21.000 | 20.100 | 20.700 | 20.669 | 140,700 |
Jun 07, 2024 | 21.550 | 21.550 | 20.050 | 20.900 | 20.869 | 129,600 |
Jun 06, 2024 | 22.000 | 22.000 | 20.000 | 20.900 | 20.869 | 130,500 |
Jun 05, 2024 | 21.350 | 21.350 | 20.700 | 20.900 | 20.869 | 130,200 |
Jun 04, 2024 | 21.000 | 21.200 | 20.600 | 20.950 | 20.919 | 129,900 |
Jun 03, 2024 | 22.150 | 22.150 | 20.100 | 20.800 | 20.769 | 129,000 |
May 31, 2024 | 21.000 | 21.000 | 20.400 | 20.850 | 20.819 | 28,800 |
May 30, 2024 | 21.050 | 21.050 | 20.250 | 20.600 | 20.569 | 33,900 |
May 29, 2024 | 21.100 | 21.100 | 20.000 | 20.800 | 20.769 | 22,800 |
May 28, 2024 | 21.150 | 21.150 | 20.400 | 20.500 | 20.469 | 63,300 |
May 27, 2024 | 20.800 | 21.900 | 20.550 | 20.950 | 20.919 | 21,000 |
May 24, 2024 | 20.950 | 20.950 | 20.500 | 20.750 | 20.719 | 31,800 |
May 23, 2024 | 22.700 | 22.700 | 21.100 | 21.100 | 21.068 | 29,700 |
May 22, 2024 | 21.700 | 22.050 | 21.200 | 21.300 | 21.268 | 36,900 |
May 21, 2024 | 21.500 | 21.750 | 20.650 | 21.500 | 21.468 | 132,300 |
May 20, 2024 | 22.550 | 22.600 | 21.500 | 21.600 | 21.568 | 136,800 |
May 17, 2024 | 22.750 | 22.750 | 21.550 | 22.150 | 22.117 | 141,000 |
May 16, 2024 | 21.650 | 22.250 | 21.700 | 21.850 | 21.817 | 143,400 |
May 14, 2024 | 21.550 | 23.050 | 21.550 | 22.300 | 22.267 | 134,100 |
May 13, 2024 | 21.200 | 26.600 | 21.200 | 22.900 | 22.866 | 7,538,900 |
May 10, 2024 | 21.000 | 21.000 | 20.450 | 21.000 | 20.969 | 40,500 |
May 09, 2024 | 20.200 | 20.650 | 20.200 | 20.550 | 20.519 | 130,800 |
May 08, 2024 | 20.450 | 20.750 | 20.000 | 20.550 | 20.519 | 132,900 |
May 07, 2024 | 20.700 | 21.000 | 20.100 | 20.550 | 20.519 | 134,100 |
May 06, 2024 | 20.450 | 20.600 | 20.000 | 20.550 | 20.519 | 141,000 |
May 03, 2024 | 21.000 | 21.000 | 19.980 | 20.500 | 20.469 | 134,140 |
May 02, 2024 | 20.250 | 20.500 | 19.900 | 20.450 | 20.419 | 138,000 |
Apr 30, 2024 | 19.980 | 20.500 | 19.720 | 20.500 | 20.469 | 51,000 |
Apr 29, 2024 | 21.500 | 21.500 | 19.800 | 20.150 | 20.120 | 56,700 |
Apr 26, 2024 | 20.800 | 21.200 | 20.300 | 20.600 | 20.569 | 160,500 |
Apr 25, 2024 | 21.300 | 21.300 | 20.150 | 20.600 | 20.569 | 130,200 |
Apr 24, 2024 | 21.000 | 21.000 | 20.000 | 20.650 | 20.619 | 130,800 |
Apr 23, 2024 | 20.550 | 20.600 | 20.200 | 20.500 | 20.469 | 20,400 |
Apr 22, 2024 | 20.550 | 20.600 | 19.840 | 20.550 | 20.519 | 34,200 |
Apr 19, 2024 | 20.000 | 20.000 | 19.160 | 19.980 | 19.950 | 42,300 |
Apr 18, 2024 | 20.000 | 20.650 | 19.760 | 20.000 | 19.970 | 134,700 |
Apr 17, 2024 | 21.700 | 21.700 | 20.050 | 20.250 | 20.220 | 141,000 |
Apr 16, 2024 | 21.000 | 26.500 | 20.100 | 20.600 | 20.569 | 669,300 |
Apr 15, 2024 | 19.020 | 20.600 | 19.020 | 20.000 | 19.970 | 144,900 |
Apr 12, 2024 | 22.400 | 22.400 | 19.900 | 21.800 | 21.767 | 189,600 |
Apr 11, 2024 | 25.050 | 25.050 | 20.000 | 21.000 | 20.969 | 169,800 |
Apr 10, 2024 | 19.980 | 26.250 | 19.980 | 22.200 | 22.167 | 459,600 |
Apr 09, 2024 | 19.840 | 19.840 | 19.300 | 19.300 | 19.271 | 134,400 |
Apr 08, 2024 | 19.980 | 19.980 | 19.720 | 19.860 | 19.830 | 131,100 |
Apr 05, 2024 | 19.820 | 19.820 | 19.820 | 19.820 | 19.790 | - |
Apr 03, 2024 | 20.150 | 20.150 | 19.300 | 19.300 | 19.271 | 129,300 |
Apr 02, 2024 | 20.200 | 20.200 | 19.380 | 19.660 | 19.631 | 132,900 |
Mar 28, 2024 | 20.250 | 20.250 | 20.250 | 20.250 | 20.220 | - |
Mar 27, 2024 | 20.750 | 20.800 | 19.000 | 20.000 | 19.970 | 31,200 |
Mar 26, 2024 | 19.980 | 19.980 | 19.200 | 19.700 | 19.670 | 105,900 |
Mar 25, 2024 | 20.000 | 20.000 | 19.020 | 19.400 | 19.371 | 115,800 |
Mar 22, 2024 | 21.150 | 21.150 | 19.000 | 19.300 | 19.271 | 42,900 |
Mar 21, 2024 | 21.050 | 21.050 | 19.520 | 20.100 | 20.070 | 20,100 |
Mar 20, 2024 | 21.450 | 21.450 | 21.150 | 21.150 | 21.118 | 16,800 |
Mar 19, 2024 | 21.900 | 21.900 | 20.800 | 20.950 | 20.919 | 134,400 |
Mar 18, 2024 | 19.940 | 21.100 | 19.700 | 20.650 | 20.619 | 134,700 |
Mar 15, 2024 | 21.700 | 21.700 | 19.700 | 20.000 | 19.970 | 156,900 |
Mar 14, 2024 | 22.950 | 22.950 | 20.050 | 21.050 | 21.018 | 129,600 |
Mar 13, 2024 | 23.100 | 22.000 | 20.000 | 20.450 | 20.419 | 139,500 |
Mar 12, 2024 | 23.100 | 23.100 | 20.650 | 20.900 | 20.869 | 144,600 |
Mar 11, 2024 | 23.150 | 23.150 | 21.300 | 21.700 | 21.668 | 141,300 |
Mar 08, 2024 | 23.000 | 23.100 | 21.000 | 22.000 | 21.967 | 7,979,500 |
Mar 07, 2024 | 23.950 | 27.350 | 22.500 | 23.000 | 22.966 | 174,900 |
Mar 06, 2024 | 24.500 | 24.500 | 22.750 | 24.000 | 23.964 | 47,400 |
Mar 05, 2024 | 24.000 | 24.000 | 21.500 | 24.000 | 23.964 | 136,800 |
Mar 04, 2024 | 24.950 | 24.950 | 21.950 | 24.000 | 23.964 | 139,200 |
Mar 01, 2024 | 24.950 | 24.950 | 20.900 | 24.200 | 24.164 | 184,500 |
Feb 29, 2024 | 24.200 | 24.200 | 24.200 | 24.200 | 24.164 | - |
Feb 28, 2024 | 24.550 | 24.550 | 22.900 | 22.900 | 22.866 | 109,200 |
Feb 27, 2024 | 23.950 | 24.150 | 23.350 | 24.000 | 23.964 | 134,700 |
Feb 26, 2024 | 22.800 | 24.050 | 22.500 | 23.750 | 23.714 | 133,200 |
Feb 23, 2024 | 22.000 | 25.000 | 22.000 | 22.900 | 22.866 | 132,900 |
Feb 22, 2024 | 22.050 | 22.050 | 20.350 | 21.800 | 21.767 | 129,600 |
Feb 21, 2024 | 21.300 | 21.400 | 20.100 | 20.900 | 20.869 | 137,700 |
Feb 20, 2024 | 21.850 | 22.000 | 21.000 | 21.450 | 21.418 | 130,800 |
Feb 19, 2024 | 22.500 | 22.700 | 20.250 | 21.400 | 21.368 | 138,600 |
Feb 16, 2024 | 20.800 | 22.800 | 20.050 | 22.100 | 22.067 | 136,800 |
Feb 15, 2024 | 20.650 | 21.050 | 19.640 | 20.900 | 20.869 | 82,800 |
Feb 14, 2024 | 21.150 | 22.100 | 19.440 | 21.550 | 21.518 | 32,400 |
Feb 09, 2024 | 21.500 | 21.500 | 21.500 | 21.500 | 21.468 | - |
Feb 08, 2024 | 22.000 | 22.250 | 20.450 | 22.000 | 21.967 | 141,300 |
Feb 07, 2024 | 24.300 | 24.300 | 21.500 | 22.600 | 22.566 | 130,800 |
Feb 06, 2024 | 24.950 | 24.950 | 23.900 | 24.400 | 24.363 | 135,900 |
Feb 05, 2024 | 25.000 | 25.000 | 23.100 | 24.250 | 24.214 | 147,300 |
Feb 02, 2024 | 25.600 | 25.600 | 23.400 | 24.200 | 24.164 | 137,700 |
Feb 01, 2024 | 25.600 | 25.900 | 23.950 | 24.650 | 24.613 | 142,200 |
Jan 31, 2024 | 24.900 | 26.000 | 23.750 | 24.900 | 24.863 | 133,800 |
Jan 30, 2024 | 20.100 | 25.300 | 20.100 | 24.900 | 24.863 | 326,700 |
Jan 29, 2024 | 24.000 | 24.500 | 19.600 | 20.050 | 20.020 | 70,800 |
Jan 26, 2024 | 26.100 | 26.100 | 25.000 | 25.000 | 24.963 | 132,900 |
Jan 25, 2024 | 25.900 | 25.900 | 25.450 | 25.500 | 25.462 | 133,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |