Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 17.75 | 17.90 | 17.75 | 17.90 | 17.90 | 6,155 |
Jul 02, 2024 | 17.65 | 17.90 | 17.55 | 17.90 | 17.90 | 4,114 |
Jul 01, 2024 | 17.45 | 17.65 | 17.40 | 17.55 | 17.55 | 4,975 |
Jun 28, 2024 | 17.55 | 17.65 | 17.40 | 17.50 | 17.50 | 4,962 |
Jun 27, 2024 | 17.65 | 17.90 | 17.45 | 17.60 | 17.60 | 5,774 |
Jun 26, 2024 | 18.10 | 18.10 | 17.65 | 17.65 | 17.65 | 5,588 |
Jun 25, 2024 | 18.35 | 18.35 | 17.65 | 17.70 | 17.70 | 6,657 |
Jun 24, 2024 | 17.55 | 18.30 | 17.55 | 18.30 | 18.30 | 6,018 |
Jun 21, 2024 | 17.55 | 17.70 | 17.40 | 17.55 | 17.55 | 4,735 |
Jun 20, 2024 | 17.65 | 17.80 | 17.65 | 17.65 | 17.65 | 2,610 |
Jun 19, 2024 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | 5,741 |
Jun 18, 2024 | 18.20 | 18.20 | 17.35 | 17.65 | 17.65 | 10,643 |
Jun 17, 2024 | 17.25 | 18.20 | 17.20 | 18.10 | 18.10 | 13,876 |
Jun 14, 2024 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 10,206 |
Jun 13, 2024 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | 10,422 |
Jun 12, 2024 | 17.40 | 17.60 | 17.25 | 17.60 | 17.60 | 4,042 |
Jun 11, 2024 | 17.45 | 17.45 | 17.20 | 17.30 | 17.30 | 4,761 |
Jun 10, 2024 | 17.30 | 17.50 | 17.25 | 17.40 | 17.40 | 7,547 |
Jun 07, 2024 | 17.65 | 17.75 | 17.30 | 17.40 | 17.40 | 10,133 |
Jun 06, 2024 | 18.00 | 18.05 | 17.50 | 17.60 | 17.60 | 20,462 |
Jun 05, 2024 | 17.70 | 18.20 | 17.70 | 18.05 | 18.05 | 9,078 |
Jun 04, 2024 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | 12,136 |
Jun 03, 2024 | 18.30 | 18.45 | 18.20 | 18.20 | 18.20 | 6,910 |
May 31, 2024 | 18.45 | 18.45 | 18.20 | 18.20 | 18.20 | 7,337 |
May 30, 2024 | 18.40 | 18.50 | 18.05 | 18.50 | 18.50 | 13,047 |
May 29, 2024 | 18.40 | 18.95 | 18.10 | 18.25 | 18.25 | 21,078 |
May 28, 2024 | 18.85 | 19.00 | 18.30 | 18.55 | 18.55 | 9,173 |
May 27, 2024 | 18.55 | 19.00 | 18.50 | 18.90 | 18.90 | 8,471 |
May 24, 2024 | 19.05 | 19.05 | 18.80 | 18.85 | 18.85 | 10,085 |
May 23, 2024 | 19.20 | 19.25 | 19.00 | 19.15 | 19.15 | 8,786 |
May 22, 2024 | 19.05 | 19.30 | 19.05 | 19.25 | 19.25 | 8,225 |
May 21, 2024 | 19.25 | 19.25 | 19.00 | 19.15 | 19.15 | 4,964 |
May 17, 2024 | 19.45 | 19.45 | 19.15 | 19.15 | 19.15 | 4,667 |
May 16, 2024 | 19.75 | 19.75 | 19.35 | 19.35 | 19.35 | 5,203 |
May 15, 2024 | 19.35 | 19.80 | 19.35 | 19.70 | 19.70 | 16,574 |
May 14, 2024 | 19.15 | 19.40 | 19.10 | 19.25 | 19.25 | 11,304 |
May 13, 2024 | 19.90 | 20.10 | 19.10 | 19.10 | 19.10 | 11,771 |
May 10, 2024 | 18.90 | 20.30 | 18.90 | 20.00 | 20.00 | 10,857 |
May 08, 2024 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | 9,352 |
May 07, 2024 | 19.15 | 19.60 | 18.95 | 19.60 | 19.60 | 15,178 |
May 06, 2024 | 18.75 | 19.05 | 18.65 | 19.05 | 19.05 | 9,746 |
May 03, 2024 | 18.00 | 18.70 | 18.00 | 18.60 | 18.60 | 32,335 |
May 02, 2024 | 18.25 | 18.45 | 17.70 | 17.85 | 17.85 | 17,888 |
Apr 30, 2024 | 18.90 | 19.00 | 18.25 | 18.25 | 18.25 | 31,294 |
Apr 29, 2024 | 19.25 | 19.30 | 18.90 | 19.05 | 19.05 | 14,709 |
Apr 26, 2024 | 18.85 | 19.30 | 18.85 | 19.05 | 19.05 | 3,679 |
Apr 25, 2024 | 19.00 | 19.00 | 18.50 | 18.80 | 18.80 | 20,364 |
Apr 24, 2024 | 19.60 | 19.90 | 19.15 | 19.15 | 19.15 | 7,187 |
Apr 23, 2024 | 19.10 | 19.55 | 19.10 | 19.50 | 19.50 | 9,515 |
Apr 22, 2024 | 18.50 | 19.25 | 18.50 | 19.05 | 19.05 | 29,634 |
Apr 19, 2024 | 18.80 | 18.80 | 18.35 | 18.50 | 18.50 | 12,622 |
Apr 18, 2024 | 19.10 | 19.15 | 18.90 | 18.95 | 18.95 | 8,100 |
Apr 17, 2024 | 18.95 | 19.45 | 18.95 | 19.30 | 19.30 | 5,954 |
Apr 16, 2024 | 19.20 | 19.20 | 18.65 | 19.10 | 19.10 | 11,062 |
Apr 15, 2024 | 19.85 | 19.85 | 19.35 | 19.40 | 19.40 | 10,393 |
Apr 12, 2024 | 19.75 | 20.10 | 19.60 | 19.85 | 19.85 | 13,383 |
Apr 11, 2024 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | 6,934 |
Apr 10, 2024 | 20.60 | 20.60 | 20.10 | 20.10 | 20.10 | 6,339 |
Apr 09, 2024 | 20.50 | 20.60 | 20.20 | 20.50 | 20.50 | 10,689 |
Apr 08, 2024 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 1,506 |
Apr 05, 2024 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | 24,689 |
Apr 04, 2024 | 20.70 | 21.00 | 20.60 | 20.90 | 20.90 | 8,018 |
Apr 03, 2024 | 20.70 | 21.00 | 20.50 | 21.00 | 21.00 | 7,482 |
Apr 02, 2024 | 21.10 | 21.20 | 20.50 | 20.70 | 20.70 | 10,490 |
Mar 28, 2024 | 21.10 | 21.30 | 20.80 | 21.10 | 21.10 | 6,751 |
Mar 27, 2024 | 21.10 | 21.35 | 21.00 | 21.10 | 21.10 | 9,571 |
Mar 26, 2024 | 22.00 | 22.05 | 21.20 | 21.20 | 21.20 | 20,114 |
Mar 25, 2024 | 21.65 | 22.15 | 21.60 | 22.15 | 22.15 | 6,196 |
Mar 22, 2024 | 22.05 | 22.40 | 21.50 | 21.50 | 21.50 | 17,271 |
Mar 22, 2024 | 1.15 Dividend | |||||
Mar 21, 2024 | 22.95 | 23.25 | 22.65 | 23.20 | 22.05 | 12,361 |
Mar 20, 2024 | 22.50 | 22.75 | 22.40 | 22.65 | 21.53 | 5,804 |
Mar 19, 2024 | 23.00 | 23.00 | 22.15 | 22.50 | 21.38 | 19,625 |
Mar 18, 2024 | 22.50 | 23.10 | 22.35 | 22.70 | 21.57 | 12,506 |
Mar 15, 2024 | 22.30 | 22.70 | 22.30 | 22.50 | 21.38 | 22,294 |
Mar 14, 2024 | 22.80 | 22.80 | 22.15 | 22.30 | 21.19 | 51,295 |
Mar 13, 2024 | 22.75 | 22.95 | 22.15 | 22.55 | 21.43 | 19,643 |
Mar 12, 2024 | 21.70 | 22.65 | 21.70 | 22.65 | 21.53 | 21,331 |
Mar 11, 2024 | 22.35 | 22.60 | 21.60 | 21.85 | 20.77 | 26,856 |
Mar 08, 2024 | 21.95 | 22.30 | 21.80 | 22.25 | 21.15 | 9,420 |
Mar 07, 2024 | 22.20 | 22.35 | 21.80 | 21.80 | 20.72 | 11,388 |
Mar 06, 2024 | 21.40 | 22.20 | 21.20 | 22.20 | 21.10 | 16,800 |
Mar 05, 2024 | 21.80 | 21.80 | 21.25 | 21.25 | 20.20 | 12,881 |
Mar 04, 2024 | 21.90 | 21.90 | 21.50 | 21.70 | 20.62 | 9,447 |
Mar 01, 2024 | 22.05 | 22.05 | 21.50 | 21.60 | 20.53 | 13,362 |
Feb 29, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 20.91 | 31,354 |
Feb 28, 2024 | 23.90 | 23.90 | 21.40 | 21.75 | 20.67 | 79,649 |
Feb 27, 2024 | 23.90 | 23.90 | 23.75 | 23.90 | 22.72 | 14,663 |
Feb 26, 2024 | 23.75 | 23.95 | 23.75 | 23.75 | 22.57 | 13,973 |
Feb 23, 2024 | 24.00 | 24.00 | 23.70 | 23.75 | 22.57 | 8,489 |
Feb 22, 2024 | 23.45 | 24.00 | 23.40 | 23.85 | 22.67 | 19,382 |
Feb 21, 2024 | 23.40 | 23.45 | 23.15 | 23.20 | 22.05 | 5,186 |
Feb 20, 2024 | 23.50 | 23.60 | 23.40 | 23.60 | 22.43 | 3,854 |
Feb 19, 2024 | 23.45 | 23.65 | 23.40 | 23.40 | 22.24 | 9,972 |
Feb 16, 2024 | 23.20 | 23.75 | 23.20 | 23.60 | 22.43 | 9,794 |
Feb 15, 2024 | 23.40 | 23.40 | 22.90 | 23.15 | 22.00 | 6,239 |
Feb 14, 2024 | 22.80 | 23.40 | 22.65 | 23.25 | 22.10 | 12,462 |
Feb 13, 2024 | 22.65 | 22.90 | 22.35 | 22.65 | 21.53 | 18,399 |
Feb 12, 2024 | 22.50 | 22.90 | 22.45 | 22.45 | 21.34 | 10,011 |
Feb 09, 2024 | 23.20 | 23.20 | 22.40 | 22.60 | 21.48 | 10,933 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |