Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 22.02 | 22.12 | 22.02 | 22.10 | 22.10 | 7,724 |
Jun 20, 2024 | 22.11 | 22.15 | 22.10 | 22.11 | 22.11 | 1,877 |
Jun 19, 2024 | 21.96 | 22.02 | 21.92 | 21.97 | 21.97 | 7,268 |
Jun 18, 2024 | 21.67 | 21.96 | 21.67 | 21.82 | 21.82 | 24,555 |
Jun 17, 2024 | 21.79 | 21.79 | 21.54 | 21.58 | 21.58 | 9,000 |
Jun 14, 2024 | 21.76 | 21.76 | 21.60 | 21.70 | 21.70 | 33,833 |
Jun 13, 2024 | 21.52 | 21.60 | 21.49 | 21.60 | 21.60 | 12,838 |
Jun 12, 2024 | 22.05 | 22.05 | 21.88 | 21.88 | 21.88 | 4,186 |
Jun 11, 2024 | 21.92 | 21.99 | 21.90 | 21.98 | 21.98 | 5,642 |
Jun 10, 2024 | 22.08 | 22.20 | 22.02 | 22.13 | 22.13 | 24,775 |
Jun 07, 2024 | 22.20 | 22.20 | 22.02 | 22.12 | 22.12 | 10,911 |
Jun 06, 2024 | 21.97 | 22.07 | 21.91 | 22.07 | 22.07 | 3,629 |
Jun 05, 2024 | 21.86 | 21.97 | 21.83 | 21.97 | 21.97 | 2,717 |
Jun 04, 2024 | 22.00 | 22.00 | 21.82 | 21.90 | 21.90 | 9,880 |
Jun 03, 2024 | 22.36 | 22.36 | 22.13 | 22.13 | 22.13 | 20,946 |
May 31, 2024 | 22.41 | 22.41 | 22.09 | 22.09 | 22.09 | 8,407 |
May 30, 2024 | 22.48 | 22.48 | 22.31 | 22.33 | 22.33 | 3,008 |
May 29, 2024 | 22.46 | 22.56 | 22.46 | 22.48 | 22.48 | 5,880 |
May 28, 2024 | 22.66 | 22.69 | 22.58 | 22.60 | 22.60 | 1,953 |
May 27, 2024 | 22.61 | 22.73 | 22.61 | 22.67 | 22.67 | 361 |
May 24, 2024 | 22.58 | 22.61 | 22.54 | 22.54 | 22.54 | 1,688 |
May 23, 2024 | 22.76 | 22.76 | 22.58 | 22.61 | 22.61 | 10,589 |
May 22, 2024 | 22.93 | 22.93 | 22.80 | 22.82 | 22.82 | 3,991 |
May 21, 2024 | 22.83 | 22.94 | 22.68 | 22.89 | 22.89 | 3,462 |
May 20, 2024 | 22.84 | 22.84 | 22.76 | 22.79 | 22.79 | 66 |
May 17, 2024 | 22.74 | 22.81 | 22.68 | 22.81 | 22.81 | 4,536 |
May 16, 2024 | 22.66 | 22.70 | 22.60 | 22.66 | 22.66 | 3,343 |
May 15, 2024 | 22.58 | 22.58 | 22.45 | 22.58 | 22.58 | 9,160 |
May 14, 2024 | 22.73 | 22.73 | 22.55 | 22.64 | 22.64 | 1,469 |
May 13, 2024 | 22.69 | 22.71 | 22.59 | 22.71 | 22.71 | 4,444 |
May 10, 2024 | 22.51 | 22.67 | 22.51 | 22.57 | 22.57 | 6,430 |
May 09, 2024 | 22.45 | 22.50 | 22.38 | 22.38 | 22.38 | 3,087 |
May 08, 2024 | 22.34 | 22.42 | 22.33 | 22.42 | 22.42 | 7,650 |
May 07, 2024 | 22.35 | 22.40 | 22.32 | 22.39 | 22.39 | 6,219 |
May 06, 2024 | 22.30 | 22.37 | 22.30 | 22.35 | 22.35 | 2,292 |
May 03, 2024 | 22.33 | 22.38 | 22.20 | 22.32 | 22.32 | 6,412 |
May 02, 2024 | 22.07 | 22.23 | 21.95 | 22.18 | 22.18 | 24,461 |
Apr 30, 2024 | 22.03 | 22.03 | 21.91 | 21.92 | 21.92 | 1,036 |
Apr 29, 2024 | 21.93 | 22.08 | 21.93 | 22.00 | 22.00 | 3,752 |
Apr 26, 2024 | 21.60 | 21.81 | 21.58 | 21.76 | 21.76 | 3,293 |
Apr 25, 2024 | 21.70 | 21.70 | 21.57 | 21.63 | 21.63 | 3,532 |
Apr 24, 2024 | 21.75 | 21.77 | 21.57 | 21.59 | 21.59 | 5,919 |
Apr 23, 2024 | 21.76 | 21.76 | 21.63 | 21.66 | 21.66 | 8,687 |
Apr 22, 2024 | 21.89 | 21.89 | 21.68 | 21.75 | 21.75 | 3,704 |
Apr 19, 2024 | 21.67 | 21.82 | 21.61 | 21.76 | 21.76 | 6,124 |
Apr 18, 2024 | 21.78 | 21.81 | 21.70 | 21.80 | 21.80 | 5,731 |
Apr 17, 2024 | 21.74 | 21.78 | 21.69 | 21.72 | 21.72 | 2,923 |
Apr 16, 2024 | 21.95 | 21.95 | 21.55 | 21.70 | 21.70 | 4,739 |
Apr 15, 2024 | 22.11 | 22.11 | 21.93 | 22.02 | 22.02 | 10,746 |
Apr 12, 2024 | 22.06 | 22.13 | 21.93 | 21.97 | 21.97 | 3,763 |
Apr 11, 2024 | 22.08 | 22.08 | 22.00 | 22.06 | 22.06 | 681 |
Apr 10, 2024 | 22.00 | 22.02 | 21.92 | 21.99 | 21.99 | 5,293 |
Apr 09, 2024 | 21.85 | 21.90 | 21.83 | 21.89 | 21.89 | 7,273 |
Apr 08, 2024 | 21.69 | 21.83 | 21.69 | 21.77 | 21.77 | 12,393 |
Apr 05, 2024 | 21.70 | 21.72 | 21.60 | 21.68 | 21.68 | 4,009 |
Apr 04, 2024 | 21.70 | 21.90 | 21.63 | 21.90 | 21.90 | 11,108 |
Apr 03, 2024 | 21.80 | 21.80 | 21.58 | 21.60 | 21.60 | 7,727 |
Apr 02, 2024 | 21.92 | 21.92 | 21.69 | 21.73 | 21.73 | 18,995 |
Mar 28, 2024 | 21.38 | 21.50 | 21.38 | 21.42 | 21.42 | 6,313 |
Mar 27, 2024 | 21.39 | 21.43 | 21.35 | 21.38 | 21.38 | 6,955 |
Mar 26, 2024 | 21.47 | 21.47 | 21.31 | 21.43 | 21.43 | 11,083 |
Mar 25, 2024 | 21.49 | 21.52 | 21.42 | 21.51 | 21.51 | 6,090 |
Mar 22, 2024 | 21.38 | 21.55 | 21.38 | 21.47 | 21.47 | 6,484 |
Mar 21, 2024 | 21.56 | 21.61 | 21.51 | 21.51 | 21.51 | 2,229 |
Mar 20, 2024 | 21.41 | 21.51 | 21.39 | 21.48 | 21.48 | 2,089 |
Mar 19, 2024 | 21.45 | 21.45 | 21.39 | 21.43 | 21.43 | 4,354 |
Mar 18, 2024 | 21.49 | 21.50 | 21.39 | 21.40 | 21.40 | 5,591 |
Mar 15, 2024 | 21.59 | 21.61 | 21.39 | 21.61 | 21.61 | 8,905 |
Mar 14, 2024 | 21.69 | 21.73 | 21.66 | 21.70 | 21.70 | 8,847 |
Mar 13, 2024 | 21.63 | 21.71 | 21.62 | 21.67 | 21.67 | 2,834 |
Mar 12, 2024 | 21.81 | 21.88 | 21.77 | 21.80 | 21.80 | 3,372 |
Mar 11, 2024 | 21.80 | 21.92 | 21.78 | 21.88 | 21.88 | 3,792 |
Mar 08, 2024 | 21.86 | 21.86 | 21.75 | 21.83 | 21.83 | 7,293 |
Mar 07, 2024 | 21.83 | 21.92 | 21.81 | 21.92 | 21.92 | 2,902 |
Mar 06, 2024 | 21.86 | 21.91 | 21.79 | 21.80 | 21.80 | 6,454 |
Mar 05, 2024 | 21.84 | 21.84 | 21.69 | 21.78 | 21.78 | 1,706 |
Mar 04, 2024 | 21.91 | 21.95 | 21.81 | 21.86 | 21.86 | 4,200 |
Mar 01, 2024 | 21.92 | 22.00 | 21.82 | 21.94 | 21.94 | 13,886 |
Feb 29, 2024 | 21.76 | 21.76 | 21.63 | 21.76 | 21.76 | 18,885 |
Feb 28, 2024 | 21.73 | 21.73 | 21.60 | 21.66 | 21.66 | 756 |
Feb 27, 2024 | 21.67 | 21.89 | 21.67 | 21.73 | 21.73 | 14,303 |
Feb 26, 2024 | 21.74 | 21.81 | 21.64 | 21.64 | 21.64 | 6,745 |
Feb 23, 2024 | 22.05 | 22.05 | 21.89 | 21.95 | 21.95 | 4,048 |
Feb 22, 2024 | 21.93 | 22.02 | 21.92 | 22.02 | 22.02 | 1,528 |
Feb 21, 2024 | 21.83 | 21.93 | 21.82 | 21.86 | 21.86 | 1,854 |
Feb 20, 2024 | 21.77 | 21.83 | 21.75 | 21.75 | 21.75 | 2,992 |
Feb 19, 2024 | 21.81 | 21.83 | 21.75 | 21.83 | 21.83 | 3,768 |
Feb 16, 2024 | 21.81 | 21.82 | 21.68 | 21.76 | 21.76 | 4,787 |
Feb 15, 2024 | 21.62 | 21.64 | 21.52 | 21.56 | 21.56 | 6,007 |
Feb 14, 2024 | 21.53 | 21.63 | 21.50 | 21.51 | 21.51 | 8,453 |
Feb 13, 2024 | 21.70 | 21.75 | 21.42 | 21.45 | 21.45 | 11,241 |
Feb 12, 2024 | 21.45 | 21.75 | 21.45 | 21.67 | 21.67 | 2,782 |
Feb 09, 2024 | 21.59 | 21.59 | 21.38 | 21.45 | 21.45 | 19,644 |
Feb 08, 2024 | 21.61 | 21.81 | 21.61 | 21.72 | 21.72 | 3,370 |
Feb 07, 2024 | 21.75 | 21.84 | 21.72 | 21.77 | 21.77 | 2,400 |
Feb 06, 2024 | 21.45 | 21.83 | 21.45 | 21.77 | 21.77 | 11,381 |
Feb 05, 2024 | 21.29 | 21.36 | 21.23 | 21.33 | 21.33 | 11,944 |
Feb 02, 2024 | 21.27 | 21.30 | 21.23 | 21.25 | 21.25 | 2,491 |
Feb 01, 2024 | 21.38 | 21.41 | 21.28 | 21.34 | 21.34 | 9,265 |
Jan 31, 2024 | 21.33 | 21.34 | 21.21 | 21.34 | 21.34 | 11,348 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |