Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 19.90 | 20.12 | 19.84 | 19.91 | 19.91 | 187,294 |
Jun 19, 2024 | 20.42 | 20.42 | 20.05 | 20.08 | 20.08 | 181,606 |
Jun 18, 2024 | 20.18 | 20.52 | 19.99 | 20.41 | 20.41 | 386,469 |
Jun 17, 2024 | 20.00 | 20.22 | 19.62 | 20.20 | 20.20 | 533,463 |
Jun 14, 2024 | 20.33 | 20.73 | 20.23 | 20.61 | 20.61 | 170,169 |
Jun 13, 2024 | 20.48 | 20.62 | 20.31 | 20.36 | 20.36 | 216,779 |
Jun 12, 2024 | 20.38 | 20.55 | 20.33 | 20.52 | 20.52 | 125,702 |
Jun 11, 2024 | 21.14 | 21.20 | 20.25 | 20.47 | 20.47 | 334,486 |
Jun 07, 2024 | 21.13 | 21.26 | 21.07 | 21.12 | 21.12 | 141,895 |
Jun 06, 2024 | 21.16 | 21.26 | 20.89 | 21.01 | 21.01 | 248,790 |
Jun 05, 2024 | 21.40 | 21.60 | 21.10 | 21.15 | 21.15 | 215,976 |
Jun 04, 2024 | 21.56 | 21.70 | 21.33 | 21.68 | 21.68 | 201,665 |
Jun 03, 2024 | 21.39 | 21.78 | 21.39 | 21.61 | 21.61 | 145,563 |
May 31, 2024 | 21.15 | 21.28 | 21.05 | 21.17 | 21.17 | 691,176 |
May 30, 2024 | 20.94 | 21.11 | 20.66 | 20.96 | 20.96 | 158,424 |
May 29, 2024 | 20.91 | 21.35 | 20.82 | 20.91 | 20.91 | 191,041 |
May 28, 2024 | 21.22 | 21.43 | 21.06 | 21.22 | 21.22 | 99,692 |
May 27, 2024 | 21.67 | 21.67 | 21.06 | 21.19 | 21.19 | 222,361 |
May 24, 2024 | 21.35 | 21.64 | 21.25 | 21.63 | 21.63 | 128,837 |
May 23, 2024 | 21.02 | 21.51 | 21.01 | 21.45 | 21.45 | 159,579 |
May 22, 2024 | 21.46 | 21.58 | 21.30 | 21.33 | 21.33 | 104,029 |
May 21, 2024 | 21.60 | 21.67 | 21.16 | 21.19 | 21.19 | 176,307 |
May 20, 2024 | 21.56 | 21.80 | 21.53 | 21.71 | 21.71 | 169,086 |
May 17, 2024 | 21.21 | 21.45 | 21.20 | 21.35 | 21.35 | 72,209 |
May 16, 2024 | 21.36 | 21.49 | 21.22 | 21.36 | 21.36 | 188,734 |
May 15, 2024 | 21.44 | 21.49 | 21.27 | 21.28 | 21.28 | 136,931 |
May 14, 2024 | 21.80 | 21.80 | 21.18 | 21.26 | 21.26 | 143,113 |
May 13, 2024 | 22.09 | 22.09 | 21.56 | 21.64 | 21.64 | 101,863 |
May 10, 2024 | 22.34 | 22.36 | 21.92 | 22.02 | 22.02 | 155,217 |
May 09, 2024 | 22.41 | 22.44 | 22.17 | 22.21 | 22.21 | 98,656 |
May 08, 2024 | 22.62 | 22.62 | 22.32 | 22.44 | 22.44 | 171,508 |
May 07, 2024 | 22.71 | 22.74 | 22.14 | 22.55 | 22.55 | 592,833 |
May 06, 2024 | 22.52 | 22.67 | 22.42 | 22.62 | 22.62 | 138,964 |
May 03, 2024 | 22.44 | 22.54 | 22.27 | 22.40 | 22.40 | 160,566 |
May 02, 2024 | 22.41 | 22.48 | 22.21 | 22.23 | 22.23 | 154,157 |
May 01, 2024 | 22.61 | 22.61 | 22.10 | 22.29 | 22.29 | 226,050 |
Apr 30, 2024 | 22.80 | 23.02 | 22.80 | 22.88 | 22.88 | 806,110 |
Apr 29, 2024 | 22.74 | 22.81 | 22.48 | 22.71 | 22.71 | 124,207 |
Apr 26, 2024 | 22.54 | 22.91 | 22.42 | 22.61 | 22.61 | 147,903 |
Apr 24, 2024 | 22.80 | 22.80 | 22.19 | 22.64 | 22.64 | 281,969 |
Apr 23, 2024 | 22.82 | 23.17 | 22.76 | 22.98 | 22.98 | 424,253 |
Apr 22, 2024 | 22.97 | 23.26 | 22.78 | 22.79 | 22.79 | 87,082 |
Apr 19, 2024 | 22.91 | 22.97 | 22.45 | 22.90 | 22.90 | 332,713 |
Apr 18, 2024 | 23.76 | 24.10 | 23.13 | 23.15 | 23.15 | 141,465 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 23.82 | 24.06 | 23.47 | 23.61 | 23.61 | 311,764 |
Apr 15, 2024 | 23.78 | 23.89 | 23.60 | 23.84 | 23.84 | 78,228 |
Apr 12, 2024 | 23.84 | 23.97 | 23.63 | 23.89 | 23.89 | 396,045 |
Apr 11, 2024 | 24.10 | 24.16 | 23.69 | 23.97 | 23.97 | 99,785 |
Apr 10, 2024 | 23.81 | 24.24 | 23.81 | 24.15 | 24.15 | 81,190 |
Apr 09, 2024 | 23.91 | 24.15 | 23.63 | 23.75 | 23.75 | 110,521 |
Apr 08, 2024 | 23.72 | 23.90 | 23.52 | 23.64 | 23.64 | 427,865 |
Apr 05, 2024 | 23.38 | 23.81 | 23.34 | 23.73 | 23.73 | 1,061,919 |
Apr 04, 2024 | 23.34 | 23.55 | 23.13 | 23.52 | 23.52 | 126,519 |
Apr 03, 2024 | 23.35 | 23.40 | 23.03 | 23.26 | 23.26 | 202,740 |
Apr 02, 2024 | 23.79 | 23.95 | 23.38 | 23.44 | 23.44 | 357,550 |
Mar 28, 2024 | 23.15 | 23.97 | 23.03 | 23.93 | 23.93 | 369,089 |
Mar 27, 2024 | 22.76 | 23.10 | 22.62 | 23.03 | 23.03 | 165,724 |
Mar 26, 2024 | 23.27 | 23.46 | 23.10 | 23.12 | 23.12 | 135,716 |
Mar 25, 2024 | 22.92 | 23.56 | 22.80 | 23.38 | 23.38 | 310,044 |
Mar 22, 2024 | 22.86 | 23.04 | 22.62 | 22.72 | 22.72 | 117,618 |
Mar 21, 2024 | 22.70 | 23.02 | 22.49 | 22.94 | 22.94 | 254,363 |
Mar 20, 2024 | 22.69 | 22.77 | 22.49 | 22.57 | 22.57 | 68,902 |
Mar 19, 2024 | 22.35 | 22.66 | 22.27 | 22.60 | 22.60 | 119,657 |
Mar 18, 2024 | 22.11 | 22.58 | 21.92 | 22.36 | 22.36 | 127,589 |
Mar 15, 2024 | 22.01 | 22.23 | 21.95 | 22.09 | 22.09 | 1,156,633 |
Mar 14, 2024 | 22.14 | 22.41 | 21.98 | 22.20 | 22.20 | 657,928 |
Mar 13, 2024 | 21.94 | 22.36 | 21.85 | 22.24 | 22.24 | 155,218 |
Mar 12, 2024 | 22.02 | 22.02 | 21.71 | 21.81 | 21.81 | 605,420 |
Mar 11, 2024 | 22.31 | 22.40 | 21.88 | 22.08 | 22.08 | 161,211 |
Mar 08, 2024 | 22.72 | 22.95 | 22.30 | 22.63 | 22.63 | 241,295 |
Mar 07, 2024 | 21.60 | 22.22 | 21.60 | 22.19 | 22.19 | 315,175 |
Mar 06, 2024 | 21.41 | 21.61 | 21.10 | 21.48 | 21.48 | 245,267 |
Mar 05, 2024 | 22.40 | 22.41 | 21.34 | 21.37 | 21.37 | 824,967 |
Mar 04, 2024 | 23.00 | 23.00 | 22.30 | 22.36 | 22.36 | 249,814 |
Mar 01, 2024 | 23.02 | 23.02 | 22.51 | 22.79 | 22.79 | 160,215 |
Feb 29, 2024 | 22.64 | 22.91 | 22.54 | 22.88 | 22.88 | 237,632 |
Feb 28, 2024 | 22.72 | 22.89 | 22.49 | 22.60 | 22.60 | 192,366 |
Feb 27, 2024 | 23.18 | 23.20 | 22.32 | 22.50 | 22.50 | 220,535 |
Feb 26, 2024 | 23.63 | 23.64 | 22.79 | 22.93 | 22.93 | 228,413 |
Feb 23, 2024 | 22.74 | 23.62 | 22.74 | 23.55 | 23.55 | 260,637 |
Feb 23, 2024 | 0.25 Dividend | |||||
Feb 22, 2024 | 22.25 | 22.83 | 22.24 | 22.81 | 22.56 | 396,590 |
Feb 21, 2024 | 22.34 | 22.44 | 21.86 | 22.23 | 21.98 | 174,713 |
Feb 20, 2024 | 21.82 | 22.46 | 21.80 | 22.45 | 22.20 | 156,819 |
Feb 19, 2024 | 22.39 | 22.48 | 21.82 | 22.24 | 22.00 | 827,671 |
Feb 16, 2024 | 22.25 | 22.73 | 22.15 | 22.64 | 22.39 | 347,569 |
Feb 15, 2024 | 21.76 | 21.85 | 21.60 | 21.72 | 21.48 | 135,000 |
Feb 14, 2024 | 21.56 | 21.73 | 21.39 | 21.63 | 21.39 | 168,906 |
Feb 13, 2024 | 21.99 | 22.12 | 21.78 | 21.82 | 21.58 | 288,728 |
Feb 12, 2024 | 21.69 | 22.11 | 21.30 | 21.95 | 21.71 | 439,901 |
Feb 09, 2024 | 22.58 | 22.63 | 21.77 | 21.80 | 21.56 | 264,758 |
Feb 08, 2024 | 23.32 | 23.47 | 22.61 | 22.64 | 22.39 | 237,410 |
Feb 07, 2024 | 23.40 | 23.52 | 22.82 | 23.10 | 22.85 | 265,089 |
Feb 06, 2024 | 22.90 | 23.27 | 22.89 | 23.16 | 22.90 | 275,286 |
Feb 05, 2024 | 23.17 | 23.33 | 22.99 | 23.23 | 22.98 | 139,200 |
Feb 02, 2024 | 23.45 | 23.54 | 23.19 | 23.35 | 23.09 | 188,470 |
Feb 01, 2024 | 23.75 | 23.75 | 23.25 | 23.40 | 23.14 | 96,119 |
Jan 31, 2024 | 23.46 | 23.78 | 23.21 | 23.68 | 23.42 | 1,225,452 |
Jan 30, 2024 | 23.72 | 23.83 | 23.15 | 23.16 | 22.90 | 239,041 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |