Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 18.21 | 18.24 | 17.95 | 18.22 | 18.22 | 14,707 |
Jun 24, 2024 | 18.49 | 18.60 | 18.10 | 18.10 | 18.10 | 18,214 |
Jun 21, 2024 | 18.33 | 18.57 | 18.20 | 18.46 | 18.46 | 99,101 |
Jun 20, 2024 | 18.07 | 18.41 | 18.07 | 18.11 | 18.11 | 51,054 |
Jun 19, 2024 | 18.18 | 18.18 | 18.01 | 18.02 | 18.02 | 1,889 |
Jun 18, 2024 | 18.40 | 18.60 | 18.08 | 18.12 | 18.12 | 35,971 |
Jun 17, 2024 | 18.00 | 18.34 | 17.87 | 18.33 | 18.33 | 28,840 |
Jun 14, 2024 | 17.98 | 18.08 | 17.93 | 18.08 | 18.08 | 23,031 |
Jun 13, 2024 | 18.01 | 18.12 | 17.86 | 18.09 | 18.09 | 35,509 |
Jun 12, 2024 | 18.60 | 18.62 | 18.08 | 18.26 | 18.26 | 3,883 |
Jun 11, 2024 | 18.28 | 18.36 | 18.12 | 18.32 | 18.32 | 45,716 |
Jun 10, 2024 | 18.10 | 18.33 | 18.00 | 18.33 | 18.33 | 19,206 |
Jun 07, 2024 | 17.91 | 18.25 | 17.91 | 18.25 | 18.25 | 37,734 |
Jun 06, 2024 | 18.14 | 18.14 | 17.89 | 18.05 | 18.05 | 63,532 |
Jun 05, 2024 | 17.98 | 18.27 | 17.81 | 18.27 | 18.27 | 72,057 |
Jun 04, 2024 | 18.25 | 18.25 | 17.75 | 17.81 | 17.81 | 77,949 |
Jun 03, 2024 | 18.42 | 18.42 | 17.84 | 17.97 | 17.97 | 45,426 |
May 31, 2024 | 17.94 | 18.31 | 17.75 | 18.30 | 18.30 | 37,587 |
May 30, 2024 | 17.97 | 18.05 | 17.83 | 17.89 | 17.89 | 32,639 |
May 29, 2024 | 18.10 | 18.17 | 17.87 | 17.90 | 17.90 | 46,796 |
May 28, 2024 | 18.29 | 18.60 | 18.22 | 18.46 | 18.46 | 42,118 |
May 27, 2024 | 18.50 | 18.54 | 18.25 | 18.54 | 18.54 | 11,126 |
May 24, 2024 | 17.99 | 18.37 | 17.92 | 18.21 | 18.21 | 32,862 |
May 23, 2024 | 18.70 | 18.70 | 17.72 | 17.88 | 17.88 | 96,805 |
May 22, 2024 | 18.92 | 18.98 | 18.44 | 18.65 | 18.65 | 17,341 |
May 21, 2024 | 19.02 | 19.11 | 18.77 | 18.85 | 18.85 | 29,008 |
May 17, 2024 | 19.07 | 19.07 | 18.74 | 18.86 | 18.86 | 41,723 |
May 16, 2024 | 18.79 | 19.08 | 18.71 | 19.05 | 19.05 | 71,080 |
May 15, 2024 | 18.59 | 18.59 | 18.30 | 18.55 | 18.55 | 36,077 |
May 14, 2024 | 18.25 | 18.45 | 18.19 | 18.42 | 18.42 | 39,932 |
May 13, 2024 | 17.87 | 18.47 | 17.87 | 18.12 | 18.12 | 96,974 |
May 10, 2024 | 17.95 | 18.05 | 17.75 | 17.75 | 17.75 | 21,379 |
May 09, 2024 | 17.80 | 18.03 | 17.74 | 17.89 | 17.89 | 35,238 |
May 08, 2024 | 17.83 | 17.86 | 17.65 | 17.82 | 17.82 | 63,295 |
May 07, 2024 | 18.50 | 18.65 | 18.16 | 18.22 | 18.22 | 51,681 |
May 06, 2024 | 18.52 | 18.52 | 18.25 | 18.40 | 18.40 | 75,401 |
May 06, 2024 | 0.073834 Dividend | |||||
May 03, 2024 | 18.35 | 18.40 | 18.31 | 18.34 | 18.27 | 18,108 |
May 02, 2024 | 18.22 | 18.22 | 17.93 | 18.09 | 18.02 | 45,105 |
May 01, 2024 | 17.87 | 18.36 | 17.87 | 18.04 | 17.97 | 100 |
Apr 30, 2024 | 18.46 | 18.50 | 18.09 | 18.10 | 18.03 | 59,515 |
Apr 29, 2024 | 18.95 | 18.95 | 18.49 | 18.63 | 18.55 | 98,499 |
Apr 26, 2024 | 18.87 | 19.14 | 18.21 | 18.94 | 18.86 | 398,594 |
Apr 25, 2024 | 20.50 | 20.95 | 20.50 | 20.89 | 20.81 | 44,216 |
Apr 24, 2024 | 20.60 | 20.85 | 20.42 | 20.52 | 20.44 | 46,394 |
Apr 23, 2024 | 20.37 | 20.52 | 20.34 | 20.39 | 20.31 | 25,956 |
Apr 22, 2024 | 20.40 | 20.51 | 20.30 | 20.41 | 20.33 | 45,108 |
Apr 19, 2024 | 20.80 | 20.81 | 20.32 | 20.34 | 20.26 | 28,301 |
Apr 18, 2024 | 21.00 | 21.14 | 20.69 | 20.84 | 20.76 | 35,853 |
Apr 17, 2024 | 21.51 | 21.51 | 21.03 | 21.25 | 21.16 | 20,039 |
Apr 16, 2024 | 21.57 | 21.60 | 21.31 | 21.56 | 21.47 | 10,505 |
Apr 15, 2024 | 21.35 | 21.80 | 21.35 | 21.61 | 21.52 | 49,224 |
Apr 12, 2024 | 21.81 | 21.81 | 21.17 | 21.21 | 21.12 | 109,157 |
Apr 11, 2024 | 22.28 | 22.37 | 22.04 | 22.36 | 22.27 | 76,700 |
Apr 10, 2024 | 22.63 | 22.71 | 22.00 | 22.13 | 22.04 | 69,554 |
Apr 09, 2024 | 22.55 | 22.82 | 22.18 | 22.75 | 22.66 | 143,572 |
Apr 08, 2024 | 22.89 | 23.06 | 22.55 | 22.53 | 22.44 | 40,522 |
Apr 05, 2024 | 23.41 | 23.41 | 22.89 | 22.96 | 22.87 | 192,539 |
Apr 04, 2024 | 24.08 | 24.21 | 23.63 | 23.63 | 23.53 | 108,626 |
Apr 03, 2024 | 24.56 | 24.72 | 23.94 | 23.96 | 23.86 | 265,158 |
Apr 02, 2024 | 26.06 | 26.16 | 25.87 | 26.12 | 26.01 | 54,811 |
Apr 01, 2024 | 26.36 | 26.95 | 26.30 | 26.43 | 26.32 | 70,415 |
Mar 28, 2024 | 26.08 | 26.49 | 26.00 | 26.31 | 26.20 | 75,586 |
Mar 27, 2024 | 25.33 | 26.01 | 25.26 | 25.96 | 25.86 | 148,920 |
Mar 26, 2024 | 24.91 | 25.09 | 24.80 | 24.97 | 24.87 | 59,086 |
Mar 25, 2024 | 24.36 | 25.07 | 24.13 | 24.86 | 24.76 | 179,991 |
Mar 22, 2024 | 25.16 | 25.37 | 25.05 | 25.28 | 25.18 | 88,904 |
Mar 21, 2024 | 25.58 | 25.91 | 25.19 | 25.23 | 25.13 | 147,937 |
Mar 20, 2024 | 25.58 | 25.58 | 24.64 | 25.08 | 24.98 | 347,507 |
Mar 19, 2024 | 25.19 | 25.19 | 24.66 | 24.99 | 24.89 | 148,960 |
Mar 18, 2024 | 25.61 | 25.75 | 25.34 | 25.38 | 25.28 | 88,426 |
Mar 15, 2024 | 25.45 | 25.63 | 25.22 | 25.36 | 25.26 | 92,825 |
Mar 14, 2024 | 25.76 | 25.76 | 25.30 | 25.43 | 25.33 | 89,930 |
Mar 13, 2024 | 26.52 | 26.73 | 25.72 | 25.72 | 25.62 | 167,659 |
Mar 12, 2024 | 26.82 | 26.90 | 26.48 | 26.90 | 26.79 | 72,607 |
Mar 11, 2024 | 26.07 | 26.70 | 26.00 | 26.64 | 26.53 | 132,821 |
Mar 08, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | 100 |
Mar 07, 2024 | 27.13 | 27.60 | 26.91 | 27.47 | 27.36 | 247,994 |
Mar 06, 2024 | 26.15 | 27.04 | 25.92 | 26.50 | 26.39 | 174,801 |
Mar 05, 2024 | 26.54 | 26.68 | 25.41 | 25.70 | 25.60 | 100,577 |
Mar 04, 2024 | 26.39 | 27.73 | 26.11 | 27.16 | 27.05 | 165,401 |
Mar 01, 2024 | 25.77 | 26.34 | 25.69 | 26.10 | 25.99 | 106,401 |
Feb 29, 2024 | 25.34 | 25.68 | 25.33 | 25.63 | 25.53 | 86,910 |
Feb 28, 2024 | 25.22 | 25.22 | 24.95 | 24.97 | 24.87 | 38,042 |
Feb 27, 2024 | 25.76 | 25.76 | 25.35 | 25.46 | 25.36 | 39,312 |
Feb 26, 2024 | 25.92 | 25.97 | 25.51 | 25.59 | 25.49 | 36,628 |
Feb 23, 2024 | 25.74 | 25.89 | 25.40 | 25.60 | 25.50 | 76,625 |
Feb 22, 2024 | 26.60 | 26.60 | 25.35 | 25.59 | 25.49 | 193,120 |
Feb 21, 2024 | 26.52 | 26.52 | 25.67 | 25.86 | 25.76 | 145,536 |
Feb 20, 2024 | 26.35 | 26.77 | 25.91 | 26.52 | 26.41 | 117,411 |
Feb 16, 2024 | 26.24 | 26.28 | 25.70 | 25.89 | 25.79 | 32,231 |
Feb 15, 2024 | 26.56 | 26.93 | 26.23 | 26.24 | 26.13 | 60,420 |
Feb 14, 2024 | 26.07 | 26.34 | 25.84 | 26.31 | 26.20 | 37,467 |
Feb 13, 2024 | 25.67 | 25.94 | 25.51 | 25.62 | 25.52 | 54,850 |
Feb 12, 2024 | 25.88 | 26.80 | 25.82 | 26.24 | 26.13 | 78,774 |
Feb 09, 2024 | 25.30 | 25.91 | 25.29 | 25.80 | 25.70 | 65,754 |
Feb 08, 2024 | 25.47 | 25.51 | 25.22 | 25.34 | 25.24 | 37,982 |
Feb 07, 2024 | 25.50 | 25.64 | 25.42 | 25.45 | 25.35 | 34,861 |
Feb 06, 2024 | 25.40 | 25.46 | 25.12 | 25.44 | 25.34 | 31,490 |
Feb 06, 2024 | 0.074043 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |