Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 19.61 | 19.27 | 19.04 | 19.13 | 19.13 | 1,465,134 |
Jun 20, 2024 | 19.32 | 19.32 | 19.08 | 19.24 | 19.24 | 905,940 |
Jun 19, 2024 | 19.60 | 19.60 | 19.25 | 19.34 | 19.34 | 483,936 |
Jun 18, 2024 | 19.70 | 19.70 | 19.37 | 19.60 | 19.60 | 684,168 |
Jun 17, 2024 | 19.64 | 19.73 | 19.53 | 19.65 | 19.65 | 443,342 |
Jun 14, 2024 | 19.61 | 19.65 | 19.50 | 19.62 | 19.62 | 337,177 |
Jun 13, 2024 | 19.61 | 19.69 | 19.50 | 19.61 | 19.61 | 451,269 |
Jun 12, 2024 | 19.65 | 19.78 | 19.55 | 19.59 | 19.59 | 469,256 |
Jun 11, 2024 | 19.89 | 19.99 | 19.57 | 19.65 | 19.65 | 699,425 |
Jun 10, 2024 | 19.95 | 20.02 | 19.83 | 19.89 | 19.89 | 330,480 |
Jun 07, 2024 | 20.20 | 20.20 | 19.71 | 19.96 | 19.96 | 532,501 |
Jun 06, 2024 | 19.96 | 20.18 | 19.85 | 20.18 | 20.18 | 457,822 |
Jun 05, 2024 | 20.36 | 20.38 | 19.97 | 20.00 | 20.00 | 752,437 |
Jun 04, 2024 | 20.74 | 20.76 | 20.30 | 20.30 | 20.30 | 1,025,390 |
Jun 03, 2024 | 20.56 | 20.84 | 20.56 | 20.76 | 20.76 | 718,202 |
May 31, 2024 | 20.24 | 20.58 | 20.16 | 20.58 | 20.58 | 2,495,230 |
May 30, 2024 | 20.40 | 20.46 | 20.16 | 20.22 | 20.22 | 645,194 |
May 29, 2024 | 20.40 | 20.54 | 20.36 | 20.40 | 20.40 | 626,515 |
May 28, 2024 | 20.70 | 20.70 | 20.38 | 20.46 | 20.46 | 617,491 |
May 27, 2024 | 20.48 | 20.74 | 20.48 | 20.66 | 20.66 | 432,068 |
May 24, 2024 | 20.32 | 20.52 | 20.20 | 20.50 | 20.50 | 666,405 |
May 23, 2024 | 20.68 | 20.68 | 20.36 | 20.44 | 20.44 | 597,214 |
May 22, 2024 | 20.82 | 20.84 | 20.42 | 20.64 | 20.64 | 1,153,229 |
May 21, 2024 | 20.68 | 20.96 | 20.50 | 20.82 | 20.82 | 1,775,443 |
May 20, 2024 | 20.50 | 20.80 | 20.46 | 20.80 | 20.80 | 1,064,378 |
May 17, 2024 | 20.26 | 20.66 | 20.26 | 20.52 | 20.52 | 1,396,893 |
May 16, 2024 | 20.16 | 20.40 | 20.08 | 20.22 | 20.22 | 692,101 |
May 15, 2024 | 20.00 | 20.34 | 19.89 | 20.16 | 20.16 | 999,995 |
May 14, 2024 | 19.87 | 20.16 | 19.86 | 20.00 | 20.00 | 1,477,920 |
May 13, 2024 | 19.97 | 20.04 | 19.73 | 19.87 | 19.87 | 972,333 |
May 13, 2024 | 0.655 Dividend | |||||
May 10, 2024 | 20.08 | 20.42 | 19.98 | 20.38 | 19.72 | 1,367,142 |
May 09, 2024 | 19.64 | 20.04 | 19.60 | 20.04 | 19.40 | 865,030 |
May 08, 2024 | 19.60 | 19.83 | 19.54 | 19.69 | 19.06 | 575,067 |
May 07, 2024 | 19.74 | 19.88 | 19.60 | 19.60 | 18.97 | 933,930 |
May 06, 2024 | 19.45 | 19.79 | 19.43 | 19.79 | 19.15 | 683,557 |
May 03, 2024 | 19.36 | 19.52 | 19.29 | 19.50 | 18.87 | 763,012 |
May 02, 2024 | 19.28 | 19.52 | 19.18 | 19.36 | 18.74 | 940,581 |
Apr 30, 2024 | 19.42 | 19.57 | 19.22 | 19.35 | 18.73 | 1,173,908 |
Apr 29, 2024 | 19.78 | 20.12 | 19.49 | 19.49 | 18.86 | 1,229,346 |
Apr 26, 2024 | 19.39 | 20.38 | 18.82 | 19.03 | 18.42 | 2,212,778 |
Apr 25, 2024 | 18.63 | 18.71 | 18.43 | 18.63 | 18.03 | 1,168,613 |
Apr 24, 2024 | 18.78 | 19.04 | 18.58 | 18.63 | 18.03 | 1,083,056 |
Apr 23, 2024 | 18.50 | 19.04 | 18.39 | 18.88 | 18.27 | 1,541,276 |
Apr 22, 2024 | 17.80 | 18.45 | 17.80 | 18.45 | 17.86 | 930,069 |
Apr 19, 2024 | 17.76 | 17.98 | 17.75 | 17.78 | 17.21 | 905,206 |
Apr 18, 2024 | 17.75 | 18.04 | 17.73 | 17.91 | 17.33 | 621,381 |
Apr 17, 2024 | 17.67 | 17.97 | 17.66 | 17.72 | 17.15 | 765,824 |
Apr 16, 2024 | 17.99 | 18.10 | 17.84 | 17.97 | 17.39 | 700,906 |
Apr 15, 2024 | 18.27 | 18.29 | 18.00 | 18.07 | 17.49 | 634,087 |
Apr 12, 2024 | 18.50 | 18.66 | 18.18 | 18.25 | 17.66 | 791,897 |
Apr 11, 2024 | 18.28 | 18.68 | 18.28 | 18.54 | 17.94 | 871,022 |
Apr 10, 2024 | 18.30 | 18.43 | 18.16 | 18.27 | 17.68 | 831,397 |
Apr 09, 2024 | 18.18 | 18.36 | 18.03 | 18.30 | 17.71 | 929,260 |
Apr 08, 2024 | 17.76 | 18.40 | 17.64 | 18.40 | 17.81 | 1,168,087 |
Apr 05, 2024 | 18.03 | 18.24 | 17.77 | 17.87 | 17.30 | 1,062,424 |
Apr 04, 2024 | 18.40 | 18.51 | 18.20 | 18.24 | 17.65 | 862,098 |
Apr 03, 2024 | 18.26 | 18.56 | 18.22 | 18.49 | 17.90 | 875,256 |
Apr 02, 2024 | 18.46 | 18.67 | 18.22 | 18.43 | 17.84 | 1,255,950 |
Mar 28, 2024 | 18.45 | 18.54 | 18.35 | 18.38 | 17.79 | 1,632,293 |
Mar 27, 2024 | 18.66 | 18.77 | 18.28 | 18.36 | 17.77 | 1,358,460 |
Mar 26, 2024 | 18.50 | 18.65 | 18.26 | 18.56 | 17.96 | 1,088,913 |
Mar 25, 2024 | 18.66 | 18.75 | 18.51 | 18.53 | 17.93 | 554,124 |
Mar 22, 2024 | 18.85 | 18.88 | 18.53 | 18.68 | 18.08 | 1,146,358 |
Mar 21, 2024 | 18.96 | 19.19 | 18.87 | 18.87 | 18.26 | 719,699 |
Mar 20, 2024 | 19.00 | 19.04 | 18.88 | 18.88 | 18.27 | 533,484 |
Mar 19, 2024 | 19.11 | 19.22 | 18.93 | 19.03 | 18.42 | 815,322 |
Mar 18, 2024 | 18.99 | 19.16 | 18.91 | 19.13 | 18.52 | 417,596 |
Mar 15, 2024 | 18.99 | 19.07 | 18.93 | 19.00 | 18.39 | 1,214,362 |
Mar 14, 2024 | 19.34 | 19.47 | 19.00 | 19.03 | 18.42 | 1,057,155 |
Mar 13, 2024 | 19.96 | 19.96 | 19.25 | 19.25 | 18.63 | 1,538,588 |
Mar 12, 2024 | 19.80 | 20.12 | 19.77 | 19.95 | 19.31 | 692,243 |
Mar 11, 2024 | 20.18 | 20.24 | 19.66 | 19.81 | 19.17 | 510,792 |
Mar 08, 2024 | 20.36 | 20.48 | 19.94 | 20.12 | 19.47 | 1,123,456 |
Mar 07, 2024 | 20.00 | 20.30 | 19.49 | 19.92 | 19.28 | 3,296,012 |
Mar 06, 2024 | 21.40 | 21.64 | 21.32 | 21.50 | 20.81 | 520,879 |
Mar 05, 2024 | 21.56 | 21.62 | 21.24 | 21.28 | 20.60 | 544,938 |
Mar 04, 2024 | 21.70 | 21.82 | 21.58 | 21.60 | 20.91 | 537,501 |
Mar 01, 2024 | 22.02 | 22.24 | 21.72 | 21.72 | 21.02 | 772,528 |
Feb 29, 2024 | 22.48 | 22.48 | 22.08 | 22.12 | 21.41 | 1,098,517 |
Feb 28, 2024 | 22.24 | 22.56 | 22.06 | 22.26 | 21.54 | 568,161 |
Feb 27, 2024 | 22.06 | 22.26 | 21.96 | 22.26 | 21.54 | 453,862 |
Feb 26, 2024 | 22.06 | 22.18 | 21.92 | 21.96 | 21.25 | 401,881 |
Feb 23, 2024 | 21.56 | 22.26 | 21.46 | 22.22 | 21.51 | 388,649 |
Feb 22, 2024 | 21.90 | 21.98 | 21.48 | 21.56 | 20.87 | 585,313 |
Feb 21, 2024 | 21.90 | 22.00 | 21.80 | 21.88 | 21.18 | 395,139 |
Feb 20, 2024 | 22.04 | 22.08 | 21.88 | 21.98 | 21.27 | 449,263 |
Feb 19, 2024 | 21.82 | 22.02 | 21.76 | 21.96 | 21.25 | 284,594 |
Feb 16, 2024 | 21.56 | 21.82 | 21.56 | 21.80 | 21.10 | 479,726 |
Feb 15, 2024 | 21.56 | 21.76 | 21.48 | 21.54 | 20.85 | 422,980 |
Feb 14, 2024 | 21.70 | 21.96 | 21.50 | 21.54 | 20.85 | 413,752 |
Feb 13, 2024 | 21.86 | 22.06 | 21.80 | 21.84 | 21.14 | 382,259 |
Feb 12, 2024 | 21.88 | 21.94 | 21.68 | 21.94 | 21.23 | 383,868 |
Feb 09, 2024 | 21.62 | 21.88 | 21.52 | 21.88 | 21.18 | 497,564 |
Feb 08, 2024 | 21.98 | 22.10 | 21.74 | 21.76 | 21.06 | 457,674 |
Feb 07, 2024 | 22.46 | 22.46 | 22.04 | 22.04 | 21.33 | 561,426 |
Feb 06, 2024 | 22.50 | 22.70 | 22.40 | 22.52 | 21.80 | 514,497 |
Feb 05, 2024 | 22.50 | 23.04 | 22.40 | 22.56 | 21.83 | 1,287,406 |
Feb 02, 2024 | 21.74 | 22.38 | 21.74 | 22.22 | 21.51 | 1,104,111 |
Feb 01, 2024 | 20.98 | 21.40 | 20.98 | 21.40 | 20.71 | 948,840 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |