Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 19.08 | 19.15 | 18.92 | 19.10 | 19.10 | 964,429 |
Jun 24, 2024 | 19.00 | 19.20 | 18.82 | 19.09 | 19.09 | 814,757 |
Jun 21, 2024 | 19.33 | 19.33 | 18.82 | 18.97 | 18.97 | 4,093,655 |
Jun 20, 2024 | 19.20 | 19.42 | 19.15 | 19.35 | 19.35 | 1,085,336 |
Jun 19, 2024 | 18.92 | 19.22 | 18.86 | 19.19 | 19.19 | 808,760 |
Jun 18, 2024 | 18.84 | 18.95 | 18.70 | 18.91 | 18.91 | 1,082,172 |
Jun 17, 2024 | 18.29 | 18.51 | 18.21 | 18.51 | 18.51 | 915,123 |
Jun 14, 2024 | 18.72 | 18.72 | 18.19 | 18.24 | 18.24 | 952,292 |
Jun 13, 2024 | 18.99 | 18.99 | 18.62 | 18.68 | 18.68 | 1,190,107 |
Jun 12, 2024 | 18.85 | 19.09 | 18.83 | 19.00 | 19.00 | 1,115,531 |
Jun 11, 2024 | 18.57 | 18.83 | 18.45 | 18.82 | 18.82 | 1,198,230 |
Jun 10, 2024 | 18.37 | 18.51 | 18.26 | 18.51 | 18.51 | 867,402 |
Jun 07, 2024 | 18.61 | 18.64 | 18.29 | 18.42 | 18.42 | 1,334,099 |
Jun 06, 2024 | 18.73 | 18.79 | 18.50 | 18.58 | 18.58 | 944,959 |
Jun 05, 2024 | 18.80 | 18.83 | 18.57 | 18.69 | 18.69 | 1,556,472 |
Jun 05, 2024 | 1.17 Dividend | |||||
Jun 04, 2024 | 19.95 | 20.01 | 19.63 | 19.73 | 18.56 | 1,463,944 |
Jun 03, 2024 | 20.34 | 20.34 | 19.88 | 19.94 | 18.76 | 1,352,133 |
May 31, 2024 | 20.25 | 20.27 | 19.96 | 20.17 | 18.97 | 2,852,754 |
May 30, 2024 | 20.01 | 20.24 | 19.90 | 20.24 | 19.04 | 974,295 |
May 29, 2024 | 20.23 | 20.26 | 19.89 | 20.00 | 18.81 | 1,121,608 |
May 28, 2024 | 20.36 | 20.47 | 20.18 | 20.31 | 19.11 | 1,159,428 |
May 27, 2024 | 20.24 | 20.31 | 20.17 | 20.29 | 19.09 | 463,141 |
May 24, 2024 | 20.10 | 20.33 | 20.04 | 20.22 | 19.02 | 850,899 |
May 23, 2024 | 20.19 | 20.26 | 20.04 | 20.20 | 19.00 | 1,330,581 |
May 22, 2024 | 20.19 | 20.20 | 19.99 | 20.16 | 18.96 | 1,001,880 |
May 21, 2024 | 20.18 | 20.24 | 20.10 | 20.21 | 19.01 | 3,805,045 |
May 20, 2024 | 20.26 | 20.41 | 20.17 | 20.17 | 18.97 | 1,445,858 |
May 17, 2024 | 20.29 | 20.33 | 20.08 | 20.14 | 18.95 | 1,214,276 |
May 16, 2024 | 19.86 | 20.26 | 19.74 | 20.24 | 19.04 | 3,122,723 |
May 15, 2024 | 20.79 | 20.96 | 20.67 | 20.71 | 19.48 | 786,452 |
May 14, 2024 | 20.72 | 20.84 | 20.59 | 20.70 | 19.47 | 794,436 |
May 13, 2024 | 20.44 | 20.72 | 20.34 | 20.68 | 19.45 | 804,467 |
May 10, 2024 | 20.51 | 20.56 | 20.23 | 20.31 | 19.11 | 1,264,160 |
May 09, 2024 | 20.44 | 20.59 | 20.39 | 20.40 | 19.19 | 527,799 |
May 08, 2024 | 20.48 | 20.81 | 20.26 | 20.45 | 19.24 | 1,208,385 |
May 07, 2024 | 20.00 | 20.39 | 19.94 | 20.37 | 19.16 | 1,372,438 |
May 06, 2024 | 19.91 | 20.03 | 19.84 | 19.97 | 18.79 | 602,107 |
May 03, 2024 | 19.64 | 20.03 | 19.64 | 19.77 | 18.60 | 933,257 |
May 02, 2024 | 19.55 | 19.75 | 19.39 | 19.63 | 18.46 | 796,661 |
Apr 30, 2024 | 19.38 | 19.66 | 19.34 | 19.55 | 18.39 | 1,317,309 |
Apr 29, 2024 | 19.20 | 19.38 | 19.17 | 19.36 | 18.22 | 746,428 |
Apr 26, 2024 | 19.10 | 19.18 | 18.85 | 19.16 | 18.02 | 1,046,678 |
Apr 25, 2024 | 19.14 | 19.22 | 18.88 | 19.00 | 17.87 | 766,470 |
Apr 24, 2024 | 19.18 | 19.38 | 19.07 | 19.10 | 17.97 | 575,527 |
Apr 23, 2024 | 19.48 | 19.48 | 19.15 | 19.20 | 18.06 | 777,366 |
Apr 22, 2024 | 19.45 | 19.49 | 19.15 | 19.44 | 18.29 | 653,783 |
Apr 19, 2024 | 19.18 | 19.29 | 19.09 | 19.29 | 18.15 | 479,364 |
Apr 18, 2024 | 19.48 | 19.50 | 19.16 | 19.27 | 18.13 | 791,159 |
Apr 17, 2024 | 19.08 | 19.42 | 19.08 | 19.36 | 18.22 | 863,579 |
Apr 16, 2024 | 18.75 | 19.26 | 18.59 | 19.11 | 17.98 | 1,341,229 |
Apr 15, 2024 | 18.90 | 19.15 | 18.90 | 18.97 | 17.84 | 640,347 |
Apr 12, 2024 | 19.07 | 19.17 | 18.82 | 18.88 | 17.76 | 790,169 |
Apr 11, 2024 | 19.21 | 19.33 | 18.90 | 18.97 | 17.84 | 860,757 |
Apr 10, 2024 | 19.38 | 19.43 | 18.98 | 19.20 | 18.07 | 824,602 |
Apr 09, 2024 | 19.28 | 19.42 | 19.23 | 19.23 | 18.09 | 865,305 |
Apr 08, 2024 | 19.15 | 19.37 | 19.06 | 19.32 | 18.17 | 1,168,105 |
Apr 05, 2024 | 18.90 | 19.08 | 18.84 | 18.87 | 17.75 | 895,054 |
Apr 04, 2024 | 19.12 | 19.27 | 19.07 | 19.12 | 17.99 | 698,430 |
Apr 03, 2024 | 18.42 | 19.10 | 18.40 | 19.10 | 17.97 | 1,523,306 |
Apr 02, 2024 | 18.39 | 18.60 | 18.32 | 18.40 | 17.31 | 1,057,142 |
Mar 28, 2024 | 18.47 | 18.49 | 18.26 | 18.33 | 17.24 | 861,927 |
Mar 27, 2024 | 18.11 | 18.50 | 18.06 | 18.44 | 17.35 | 934,863 |
Mar 26, 2024 | 18.02 | 18.24 | 17.91 | 18.13 | 17.05 | 912,138 |
Mar 25, 2024 | 17.93 | 18.09 | 17.83 | 18.05 | 16.98 | 741,863 |
Mar 22, 2024 | 17.75 | 17.99 | 17.72 | 17.95 | 16.89 | 1,043,750 |
Mar 21, 2024 | 17.70 | 17.81 | 17.52 | 17.80 | 16.74 | 1,125,284 |
Mar 20, 2024 | 17.47 | 17.65 | 17.43 | 17.54 | 16.50 | 1,093,695 |
Mar 19, 2024 | 17.02 | 17.58 | 17.00 | 17.50 | 16.46 | 1,523,938 |
Mar 18, 2024 | 17.12 | 17.21 | 16.92 | 17.02 | 16.01 | 1,008,531 |
Mar 15, 2024 | 17.02 | 17.16 | 16.92 | 17.06 | 16.05 | 12,770,428 |
Mar 14, 2024 | 17.02 | 17.07 | 16.87 | 17.03 | 16.02 | 1,428,749 |
Mar 13, 2024 | 17.30 | 17.36 | 16.99 | 17.03 | 16.02 | 2,207,518 |
Mar 12, 2024 | 17.02 | 17.29 | 16.94 | 17.29 | 16.26 | 1,415,795 |
Mar 11, 2024 | 17.00 | 17.13 | 16.84 | 16.98 | 15.97 | 1,053,669 |
Mar 08, 2024 | 17.06 | 17.20 | 16.91 | 17.10 | 16.09 | 1,351,371 |
Mar 07, 2024 | 16.89 | 17.23 | 16.81 | 17.06 | 16.05 | 1,595,217 |
Mar 06, 2024 | 17.25 | 17.43 | 16.98 | 16.98 | 15.97 | 1,483,312 |
Mar 05, 2024 | 17.03 | 17.34 | 16.99 | 17.27 | 16.25 | 902,614 |
Mar 04, 2024 | 17.80 | 17.94 | 16.92 | 17.19 | 16.17 | 1,356,751 |
Mar 01, 2024 | 17.15 | 17.22 | 17.02 | 17.17 | 16.15 | 858,353 |
Feb 29, 2024 | 17.06 | 17.16 | 16.82 | 17.06 | 16.05 | 1,659,220 |
Feb 28, 2024 | 17.15 | 17.22 | 16.95 | 17.05 | 16.04 | 815,466 |
Feb 27, 2024 | 16.97 | 17.25 | 16.96 | 17.18 | 16.16 | 795,341 |
Feb 26, 2024 | 17.27 | 17.31 | 16.97 | 17.00 | 15.99 | 727,044 |
Feb 23, 2024 | 17.40 | 17.64 | 17.26 | 17.30 | 16.27 | 514,573 |
Feb 22, 2024 | 17.48 | 17.54 | 17.27 | 17.31 | 16.28 | 605,396 |
Feb 21, 2024 | 17.36 | 17.46 | 17.28 | 17.39 | 16.35 | 394,192 |
Feb 20, 2024 | 17.10 | 17.48 | 17.05 | 17.35 | 16.32 | 621,169 |
Feb 19, 2024 | 17.33 | 17.33 | 17.07 | 17.13 | 16.11 | 516,720 |
Feb 16, 2024 | 17.33 | 17.47 | 17.25 | 17.34 | 16.32 | 581,134 |
Feb 15, 2024 | 17.15 | 17.33 | 17.15 | 17.22 | 16.19 | 623,258 |
Feb 14, 2024 | 17.40 | 17.40 | 17.10 | 17.10 | 16.09 | 482,829 |
Feb 13, 2024 | 17.25 | 17.41 | 17.07 | 17.16 | 16.14 | 672,599 |
Feb 12, 2024 | 16.98 | 17.28 | 16.98 | 17.26 | 16.24 | 487,243 |
Feb 09, 2024 | 17.31 | 17.38 | 16.92 | 16.92 | 15.92 | 792,437 |
Feb 08, 2024 | 17.57 | 17.67 | 17.38 | 17.38 | 16.34 | 509,091 |
Feb 07, 2024 | 17.61 | 17.82 | 17.43 | 17.56 | 16.51 | 1,048,725 |
Feb 06, 2024 | 17.52 | 17.60 | 17.23 | 17.59 | 16.55 | 1,201,256 |
Feb 05, 2024 | 17.26 | 17.50 | 17.23 | 17.44 | 16.41 | 1,208,963 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |