Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 19.75 | 19.90 | 19.53 | 19.88 | 19.88 | 90,726 |
Jun 25, 2024 | 19.80 | 19.90 | 19.60 | 19.87 | 19.87 | 50,343 |
Jun 24, 2024 | 19.84 | 19.89 | 19.49 | 19.55 | 19.55 | 192,604 |
Jun 21, 2024 | 19.87 | 19.98 | 19.80 | 19.82 | 19.82 | 255,611 |
Jun 20, 2024 | 19.82 | 19.97 | 19.78 | 19.83 | 19.83 | 42,790 |
Jun 19, 2024 | 19.97 | 19.98 | 19.75 | 19.84 | 19.84 | 83,532 |
Jun 18, 2024 | 19.68 | 19.95 | 19.68 | 19.93 | 19.93 | 744,434 |
Jun 17, 2024 | 19.53 | 19.60 | 19.35 | 19.52 | 19.52 | 98,957 |
Jun 14, 2024 | 19.28 | 19.60 | 19.10 | 19.60 | 19.60 | 158,363 |
Jun 13, 2024 | 19.39 | 19.47 | 19.22 | 19.27 | 19.27 | 58,815 |
Jun 12, 2024 | 19.58 | 19.62 | 19.16 | 19.20 | 19.20 | 446,482 |
Jun 11, 2024 | 19.28 | 19.69 | 19.28 | 19.55 | 19.55 | 1,703,075 |
Jun 07, 2024 | 19.28 | 19.45 | 19.25 | 19.42 | 19.42 | 121,862 |
Jun 06, 2024 | 19.15 | 19.25 | 19.05 | 19.19 | 19.19 | 101,209 |
Jun 05, 2024 | 18.85 | 19.11 | 18.83 | 19.11 | 19.11 | 96,644 |
Jun 04, 2024 | 18.93 | 19.03 | 18.72 | 18.76 | 18.76 | 566,597 |
Jun 03, 2024 | 19.05 | 19.08 | 18.81 | 19.01 | 19.01 | 186,773 |
May 31, 2024 | 19.24 | 19.26 | 18.82 | 18.95 | 18.95 | 79,779 |
May 30, 2024 | 18.93 | 19.13 | 18.78 | 19.09 | 19.09 | 1,364,101 |
May 29, 2024 | 19.20 | 19.40 | 18.90 | 19.00 | 19.00 | 146,779 |
May 28, 2024 | 19.71 | 19.74 | 19.34 | 19.46 | 19.46 | 113,328 |
May 27, 2024 | 19.66 | 19.85 | 19.55 | 19.73 | 19.73 | 355,257 |
May 24, 2024 | 19.79 | 19.95 | 19.57 | 19.59 | 19.59 | 875,861 |
May 23, 2024 | 20.27 | 20.27 | 19.92 | 20.08 | 20.08 | 369,884 |
May 22, 2024 | 20.66 | 20.76 | 20.27 | 20.31 | 20.31 | 520,335 |
May 21, 2024 | 20.44 | 20.68 | 20.39 | 20.64 | 20.64 | 232,224 |
May 20, 2024 | 20.48 | 20.70 | 20.21 | 20.47 | 20.47 | 44,998 |
May 17, 2024 | 20.56 | 20.67 | 20.34 | 20.43 | 20.43 | 49,934 |
May 16, 2024 | 20.71 | 20.88 | 20.60 | 20.61 | 20.61 | 221,286 |
May 15, 2024 | 20.65 | 20.81 | 20.50 | 20.60 | 20.60 | 59,116 |
May 14, 2024 | 19.91 | 20.60 | 19.89 | 20.49 | 20.49 | 287,479 |
May 13, 2024 | 20.40 | 20.59 | 19.73 | 19.74 | 19.74 | 222,989 |
May 10, 2024 | 20.60 | 20.81 | 20.58 | 20.59 | 20.59 | 86,801 |
May 09, 2024 | 20.94 | 21.14 | 20.71 | 20.79 | 20.79 | 108,774 |
May 08, 2024 | 20.68 | 21.08 | 20.62 | 20.95 | 20.95 | 93,892 |
May 07, 2024 | 20.23 | 20.60 | 20.16 | 20.56 | 20.56 | 272,193 |
May 06, 2024 | 20.50 | 20.50 | 19.95 | 19.99 | 19.99 | 269,417 |
May 03, 2024 | 20.66 | 20.75 | 20.44 | 20.46 | 20.46 | 100,994 |
May 02, 2024 | 20.87 | 21.03 | 20.42 | 20.50 | 20.50 | 508,975 |
May 01, 2024 | 21.08 | 21.21 | 20.92 | 20.95 | 20.95 | 75,288 |
Apr 30, 2024 | 21.18 | 21.29 | 21.05 | 21.26 | 21.26 | 791,648 |
Apr 29, 2024 | 21.08 | 21.31 | 21.06 | 21.21 | 21.21 | 1,269,351 |
Apr 26, 2024 | 20.82 | 21.03 | 20.71 | 21.02 | 21.02 | 86,047 |
Apr 24, 2024 | 20.84 | 21.26 | 20.70 | 20.75 | 20.75 | 105,763 |
Apr 23, 2024 | 20.32 | 20.94 | 20.32 | 20.90 | 20.90 | 512,440 |
Apr 22, 2024 | 20.34 | 20.44 | 20.11 | 20.27 | 20.27 | 240,598 |
Apr 19, 2024 | 20.98 | 20.98 | 20.01 | 20.02 | 20.02 | 173,761 |
Apr 18, 2024 | 20.99 | 21.24 | 20.96 | 21.05 | 21.05 | 113,387 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 21.07 | 21.21 | 20.89 | 20.95 | 20.95 | 968,163 |
Apr 15, 2024 | 21.13 | 21.28 | 21.03 | 21.24 | 21.24 | 384,995 |
Apr 12, 2024 | 21.23 | 21.38 | 21.15 | 21.31 | 21.31 | 36,484 |
Apr 11, 2024 | 21.07 | 21.45 | 21.06 | 21.41 | 21.41 | 62,359 |
Apr 10, 2024 | 21.31 | 21.55 | 21.29 | 21.38 | 21.38 | 102,654 |
Apr 09, 2024 | 21.24 | 21.35 | 21.05 | 21.23 | 21.23 | 55,961 |
Apr 08, 2024 | 21.25 | 21.70 | 21.20 | 21.67 | 21.67 | 68,349 |
Apr 05, 2024 | 21.22 | 21.40 | 21.07 | 21.11 | 21.11 | 70,615 |
Apr 04, 2024 | 21.25 | 21.64 | 21.21 | 21.62 | 21.62 | 570,147 |
Apr 03, 2024 | 21.59 | 21.67 | 21.09 | 21.14 | 21.14 | 1,847,012 |
Apr 02, 2024 | 21.74 | 21.74 | 21.49 | 21.60 | 21.60 | 139,639 |
Mar 28, 2024 | 21.49 | 21.80 | 21.49 | 21.80 | 21.80 | 2,022,070 |
Mar 27, 2024 | 21.23 | 21.50 | 21.22 | 21.45 | 21.45 | 25,563 |
Mar 26, 2024 | 21.12 | 21.44 | 21.11 | 21.42 | 21.42 | 1,042,000 |
Mar 26, 2024 | 0.1 Dividend | |||||
Mar 25, 2024 | 21.07 | 21.31 | 21.07 | 21.20 | 21.10 | 98,640 |
Mar 22, 2024 | 21.20 | 21.20 | 21.00 | 21.01 | 20.92 | 40,216 |
Mar 21, 2024 | 21.41 | 21.45 | 21.09 | 21.31 | 21.21 | 4,376,472 |
Mar 20, 2024 | 21.04 | 21.25 | 21.02 | 21.23 | 21.13 | 66,496 |
Mar 19, 2024 | 21.18 | 21.21 | 21.00 | 21.02 | 20.92 | 92,471 |
Mar 18, 2024 | 20.95 | 21.26 | 20.88 | 21.15 | 21.05 | 76,524 |
Mar 15, 2024 | 21.44 | 21.46 | 20.86 | 20.98 | 20.88 | 134,172 |
Mar 14, 2024 | 21.90 | 21.90 | 21.65 | 21.69 | 21.59 | 66,910 |
Mar 13, 2024 | 21.85 | 22.09 | 21.85 | 21.99 | 21.89 | 1,612,964 |
Mar 12, 2024 | 21.43 | 21.97 | 21.43 | 21.84 | 21.74 | 2,371,324 |
Mar 11, 2024 | 21.42 | 21.65 | 21.39 | 21.57 | 21.47 | 142,570 |
Mar 08, 2024 | 21.17 | 21.60 | 21.08 | 21.55 | 21.45 | 156,713 |
Mar 07, 2024 | 20.86 | 21.08 | 20.78 | 21.05 | 20.95 | 110,138 |
Mar 06, 2024 | 20.57 | 20.88 | 20.50 | 20.84 | 20.74 | 201,469 |
Mar 05, 2024 | 20.90 | 21.23 | 20.50 | 20.56 | 20.46 | 163,563 |
Mar 04, 2024 | 21.33 | 21.56 | 21.11 | 21.17 | 21.07 | 218,048 |
Mar 01, 2024 | 21.35 | 21.92 | 21.35 | 21.80 | 21.70 | 243,951 |
Feb 29, 2024 | 20.69 | 21.64 | 20.69 | 21.39 | 21.29 | 367,486 |
Feb 28, 2024 | 21.37 | 21.37 | 19.88 | 20.82 | 20.72 | 645,705 |
Feb 27, 2024 | 21.38 | 21.69 | 21.13 | 21.67 | 21.57 | 95,145 |
Feb 26, 2024 | 21.79 | 21.93 | 21.10 | 21.31 | 21.21 | 110,553 |
Feb 23, 2024 | 21.49 | 21.83 | 21.44 | 21.81 | 21.71 | 111,734 |
Feb 22, 2024 | 21.23 | 21.64 | 21.18 | 21.57 | 21.46 | 70,076 |
Feb 21, 2024 | 21.50 | 21.60 | 21.16 | 21.32 | 21.22 | 146,775 |
Feb 20, 2024 | 21.61 | 21.82 | 21.50 | 21.75 | 21.65 | 201,595 |
Feb 19, 2024 | 21.55 | 21.71 | 21.47 | 21.70 | 21.60 | 51,858 |
Feb 16, 2024 | 21.83 | 21.88 | 21.58 | 21.70 | 21.60 | 70,338 |
Feb 15, 2024 | 21.45 | 21.84 | 21.45 | 21.70 | 21.60 | 186,478 |
Feb 14, 2024 | 21.21 | 21.36 | 21.05 | 21.29 | 21.19 | 100,022 |
Feb 13, 2024 | 21.41 | 21.48 | 21.23 | 21.31 | 21.21 | 96,044 |
Feb 12, 2024 | 21.68 | 21.69 | 21.40 | 21.40 | 21.30 | 33,606 |
Feb 09, 2024 | 21.65 | 21.70 | 21.43 | 21.47 | 21.37 | 92,604 |
Feb 08, 2024 | 21.84 | 21.95 | 21.58 | 21.70 | 21.60 | 98,999 |
Feb 07, 2024 | 21.74 | 21.87 | 21.70 | 21.85 | 21.75 | 105,299 |
Feb 06, 2024 | 21.43 | 21.78 | 21.39 | 21.78 | 21.68 | 91,978 |
Feb 05, 2024 | 21.47 | 21.61 | 21.31 | 21.58 | 21.48 | 73,434 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |