Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 19.41 | 19.45 | 19.33 | 19.44 | 19.44 | 57,700 |
Jun 27, 2024 | 19.17 | 19.32 | 19.17 | 19.30 | 19.30 | 83,900 |
Jun 26, 2024 | 19.23 | 19.23 | 19.12 | 19.15 | 19.15 | 31,800 |
Jun 25, 2024 | 19.24 | 19.31 | 19.24 | 19.26 | 19.26 | 48,300 |
Jun 24, 2024 | 19.30 | 19.31 | 19.20 | 19.24 | 19.24 | 34,900 |
Jun 21, 2024 | 19.14 | 19.51 | 18.95 | 18.96 | 18.96 | 32,400 |
Jun 20, 2024 | 19.48 | 19.48 | 18.88 | 18.90 | 18.90 | 26,000 |
Jun 18, 2024 | 19.34 | 19.40 | 19.31 | 19.37 | 19.37 | 39,800 |
Jun 17, 2024 | 19.52 | 19.52 | 19.00 | 19.18 | 19.18 | 37,000 |
Jun 14, 2024 | 19.14 | 19.68 | 19.14 | 19.23 | 19.23 | 28,400 |
Jun 13, 2024 | 20.04 | 20.04 | 19.34 | 19.44 | 19.44 | 270,700 |
Jun 12, 2024 | 19.65 | 19.65 | 19.48 | 19.49 | 19.49 | 44,400 |
Jun 11, 2024 | 19.93 | 19.93 | 19.27 | 19.35 | 19.35 | 117,500 |
Jun 10, 2024 | 19.87 | 19.87 | 19.21 | 19.58 | 19.58 | 127,900 |
Jun 07, 2024 | 19.65 | 19.93 | 19.27 | 19.37 | 19.37 | 16,000 |
Jun 06, 2024 | 19.60 | 20.21 | 19.51 | 19.58 | 19.58 | 24,100 |
Jun 05, 2024 | 19.07 | 19.17 | 19.01 | 19.15 | 19.15 | 27,200 |
Jun 04, 2024 | 18.91 | 18.92 | 18.79 | 18.89 | 18.89 | 57,200 |
Jun 03, 2024 | 19.07 | 19.24 | 18.97 | 19.23 | 19.23 | 38,400 |
May 31, 2024 | 19.31 | 19.31 | 18.86 | 18.98 | 18.98 | 48,000 |
May 30, 2024 | 18.50 | 18.75 | 18.50 | 18.69 | 18.69 | 41,100 |
May 29, 2024 | 18.45 | 18.47 | 18.36 | 18.36 | 18.36 | 41,200 |
May 28, 2024 | 19.18 | 19.18 | 19.00 | 19.02 | 19.02 | 27,900 |
May 24, 2024 | 19.13 | 19.18 | 19.11 | 19.14 | 19.14 | 53,600 |
May 23, 2024 | 19.18 | 19.24 | 18.87 | 18.94 | 18.94 | 34,000 |
May 22, 2024 | 18.93 | 18.93 | 18.74 | 18.78 | 18.78 | 37,700 |
May 21, 2024 | 19.06 | 19.13 | 19.00 | 19.02 | 19.02 | 36,100 |
May 20, 2024 | 18.84 | 18.91 | 18.77 | 18.81 | 18.81 | 40,500 |
May 17, 2024 | 19.00 | 19.15 | 18.87 | 19.09 | 19.09 | 25,900 |
May 16, 2024 | 19.26 | 19.32 | 19.25 | 19.27 | 19.27 | 20,800 |
May 15, 2024 | 18.40 | 19.33 | 18.40 | 19.28 | 19.28 | 27,700 |
May 14, 2024 | 18.24 | 19.29 | 18.24 | 18.94 | 18.94 | 23,700 |
May 13, 2024 | 19.33 | 19.33 | 19.09 | 19.10 | 19.10 | 38,600 |
May 10, 2024 | 18.33 | 19.05 | 18.33 | 18.95 | 18.95 | 17,900 |
May 09, 2024 | 19.18 | 19.40 | 18.97 | 19.02 | 19.02 | 30,300 |
May 08, 2024 | 19.38 | 19.66 | 19.08 | 19.15 | 19.15 | 18,500 |
May 07, 2024 | 19.23 | 19.28 | 19.16 | 19.24 | 19.24 | 38,300 |
May 06, 2024 | 19.76 | 19.76 | 19.08 | 19.20 | 19.20 | 27,100 |
May 03, 2024 | 19.02 | 19.12 | 18.99 | 19.09 | 19.09 | 29,500 |
May 02, 2024 | 18.68 | 18.86 | 18.61 | 18.82 | 18.82 | 23,000 |
May 01, 2024 | 18.37 | 18.61 | 18.37 | 18.55 | 18.55 | 18,500 |
Apr 30, 2024 | 18.43 | 19.38 | 18.43 | 18.85 | 18.85 | 31,300 |
Apr 29, 2024 | 19.29 | 19.57 | 18.99 | 19.07 | 19.07 | 41,100 |
Apr 26, 2024 | 18.70 | 18.78 | 18.59 | 18.76 | 18.76 | 37,600 |
Apr 25, 2024 | 18.26 | 18.75 | 18.26 | 18.75 | 18.75 | 51,800 |
Apr 24, 2024 | 19.04 | 19.29 | 18.70 | 18.79 | 18.79 | 39,600 |
Apr 23, 2024 | 19.49 | 19.49 | 19.03 | 19.27 | 19.27 | 26,400 |
Apr 22, 2024 | 20.29 | 20.50 | 20.17 | 20.21 | 20.21 | 23,700 |
Apr 19, 2024 | 19.73 | 20.55 | 19.73 | 20.08 | 20.08 | 22,900 |
Apr 18, 2024 | 19.64 | 20.17 | 19.64 | 20.07 | 20.07 | 24,200 |
Apr 17, 2024 | 20.27 | 20.27 | 20.11 | 20.20 | 20.20 | 29,600 |
Apr 16, 2024 | 19.94 | 19.98 | 19.88 | 19.97 | 19.97 | 27,400 |
Apr 15, 2024 | 20.27 | 20.27 | 20.08 | 20.10 | 20.10 | 28,100 |
Apr 12, 2024 | 20.49 | 20.92 | 20.34 | 20.36 | 20.36 | 15,500 |
Apr 11, 2024 | 20.80 | 20.80 | 20.63 | 20.77 | 20.77 | 22,200 |
Apr 10, 2024 | 20.87 | 20.87 | 20.71 | 20.79 | 20.79 | 15,100 |
Apr 09, 2024 | 20.44 | 21.22 | 20.44 | 21.10 | 21.10 | 14,400 |
Apr 08, 2024 | 21.06 | 21.11 | 21.04 | 21.09 | 21.09 | 15,000 |
Apr 05, 2024 | 20.94 | 21.03 | 20.88 | 20.98 | 20.98 | 77,200 |
Apr 04, 2024 | 20.84 | 20.84 | 20.54 | 20.62 | 20.62 | 17,400 |
Apr 03, 2024 | 19.75 | 20.61 | 19.75 | 20.61 | 20.61 | 56,700 |
Apr 02, 2024 | 20.58 | 20.59 | 20.38 | 20.55 | 20.55 | 15,700 |
Apr 01, 2024 | 20.39 | 21.09 | 20.39 | 21.08 | 21.08 | 13,000 |
Mar 28, 2024 | 21.19 | 21.19 | 20.78 | 21.06 | 21.06 | 12,500 |
Mar 27, 2024 | 21.03 | 21.12 | 20.91 | 21.07 | 21.07 | 46,400 |
Mar 26, 2024 | 20.36 | 20.46 | 20.13 | 20.32 | 20.32 | 23,100 |
Mar 25, 2024 | 20.29 | 20.29 | 20.11 | 20.16 | 20.16 | 22,700 |
Mar 22, 2024 | 19.84 | 20.14 | 19.84 | 20.09 | 20.09 | 18,800 |
Mar 21, 2024 | 20.61 | 20.99 | 20.14 | 20.15 | 20.15 | 60,000 |
Mar 20, 2024 | 19.96 | 20.41 | 19.69 | 20.06 | 20.06 | 24,300 |
Mar 19, 2024 | 19.55 | 19.64 | 19.51 | 19.64 | 19.64 | 18,500 |
Mar 18, 2024 | 19.88 | 19.88 | 19.79 | 19.80 | 19.80 | 21,100 |
Mar 15, 2024 | 19.94 | 20.00 | 19.92 | 19.92 | 19.92 | 24,500 |
Mar 14, 2024 | 20.24 | 20.24 | 20.00 | 20.10 | 20.10 | 23,500 |
Mar 13, 2024 | 20.59 | 20.61 | 20.52 | 20.52 | 20.52 | 12,700 |
Mar 13, 2024 | 0.303 Dividend | |||||
Mar 12, 2024 | 20.92 | 20.92 | 20.45 | 20.52 | 20.22 | 14,400 |
Mar 11, 2024 | 20.43 | 20.43 | 20.15 | 20.26 | 19.96 | 16,200 |
Mar 08, 2024 | 20.69 | 20.69 | 20.44 | 20.47 | 20.17 | 21,900 |
Mar 07, 2024 | 20.45 | 20.90 | 20.45 | 20.84 | 20.53 | 12,900 |
Mar 06, 2024 | 20.16 | 20.24 | 20.13 | 20.18 | 19.88 | 37,300 |
Mar 05, 2024 | 19.52 | 20.20 | 19.52 | 19.99 | 19.69 | 19,500 |
Mar 04, 2024 | 19.94 | 20.20 | 19.81 | 19.86 | 19.57 | 14,800 |
Mar 01, 2024 | 19.95 | 19.95 | 19.64 | 19.83 | 19.54 | 16,200 |
Feb 29, 2024 | 19.58 | 19.95 | 19.54 | 19.57 | 19.28 | 17,200 |
Feb 28, 2024 | 19.33 | 19.41 | 19.28 | 19.30 | 19.02 | 19,400 |
Feb 27, 2024 | 19.33 | 19.35 | 19.28 | 19.29 | 19.01 | 16,500 |
Feb 26, 2024 | 19.51 | 19.51 | 19.18 | 19.30 | 19.02 | 16,400 |
Feb 23, 2024 | 19.50 | 19.97 | 19.50 | 19.96 | 19.67 | 22,600 |
Feb 22, 2024 | 20.27 | 20.27 | 19.89 | 19.97 | 19.68 | 28,900 |
Feb 21, 2024 | 20.28 | 20.28 | 19.38 | 19.94 | 19.65 | 25,100 |
Feb 20, 2024 | 20.49 | 20.49 | 19.40 | 19.99 | 19.69 | 15,600 |
Feb 16, 2024 | 19.27 | 20.05 | 19.27 | 19.99 | 19.69 | 11,900 |
Feb 15, 2024 | 19.75 | 20.05 | 19.28 | 19.88 | 19.59 | 21,800 |
Feb 14, 2024 | 19.71 | 19.71 | 19.45 | 19.58 | 19.29 | 25,500 |
Feb 13, 2024 | 19.48 | 19.48 | 19.22 | 19.28 | 19.00 | 22,600 |
Feb 12, 2024 | 18.87 | 19.80 | 18.87 | 19.67 | 19.38 | 11,900 |
Feb 09, 2024 | 19.83 | 19.83 | 19.67 | 19.77 | 19.48 | 19,400 |
Feb 08, 2024 | 19.18 | 19.78 | 19.18 | 19.43 | 19.14 | 13,500 |
Feb 07, 2024 | 19.36 | 19.47 | 19.36 | 19.45 | 19.16 | 18,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |