Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 20.29 | 20.71 | 20.17 | 20.69 | 20.69 | 885,379 |
Jun 20, 2024 | 20.76 | 20.98 | 20.46 | 20.90 | 20.90 | 1,513,100 |
Jun 18, 2024 | 20.73 | 20.83 | 20.40 | 20.45 | 20.45 | 777,900 |
Jun 17, 2024 | 20.79 | 21.00 | 20.48 | 20.70 | 20.70 | 1,052,900 |
Jun 14, 2024 | 20.74 | 20.75 | 20.39 | 20.65 | 20.65 | 1,070,100 |
Jun 13, 2024 | 21.50 | 21.62 | 20.86 | 21.06 | 21.06 | 637,100 |
Jun 12, 2024 | 21.42 | 21.87 | 21.12 | 21.48 | 21.48 | 891,500 |
Jun 11, 2024 | 21.39 | 21.67 | 21.18 | 21.25 | 21.25 | 663,400 |
Jun 10, 2024 | 21.52 | 21.70 | 21.37 | 21.69 | 21.69 | 354,600 |
Jun 07, 2024 | 21.52 | 21.91 | 21.37 | 21.47 | 21.47 | 602,200 |
Jun 06, 2024 | 21.68 | 21.96 | 21.20 | 21.56 | 21.56 | 1,699,800 |
Jun 05, 2024 | 22.56 | 22.75 | 21.56 | 21.81 | 21.81 | 1,531,000 |
Jun 04, 2024 | 23.00 | 23.34 | 22.53 | 22.78 | 22.78 | 1,333,100 |
Jun 03, 2024 | 23.00 | 23.38 | 22.87 | 23.20 | 23.20 | 1,279,500 |
May 31, 2024 | 23.20 | 23.42 | 22.18 | 22.49 | 22.49 | 1,445,000 |
May 30, 2024 | 23.55 | 24.07 | 23.45 | 23.59 | 23.59 | 1,957,700 |
May 29, 2024 | 23.26 | 23.49 | 23.18 | 23.35 | 23.35 | 633,500 |
May 28, 2024 | 23.24 | 23.63 | 23.09 | 23.45 | 23.45 | 1,452,700 |
May 24, 2024 | 22.50 | 22.72 | 22.39 | 22.51 | 22.51 | 581,600 |
May 23, 2024 | 22.07 | 22.49 | 21.91 | 22.35 | 22.35 | 1,039,500 |
May 22, 2024 | 22.69 | 22.79 | 21.75 | 22.13 | 22.13 | 1,597,500 |
May 21, 2024 | 22.74 | 23.42 | 22.65 | 22.90 | 22.90 | 2,842,400 |
May 20, 2024 | 23.64 | 23.68 | 22.86 | 23.06 | 23.06 | 1,254,600 |
May 17, 2024 | 23.98 | 24.16 | 23.30 | 23.93 | 23.93 | 2,405,200 |
May 16, 2024 | 24.81 | 25.12 | 24.31 | 24.62 | 24.62 | 1,669,700 |
May 15, 2024 | 24.49 | 24.87 | 24.23 | 24.53 | 24.53 | 1,192,100 |
May 14, 2024 | 22.72 | 24.50 | 21.82 | 24.15 | 24.15 | 2,735,500 |
May 13, 2024 | 25.36 | 25.50 | 24.89 | 25.35 | 25.35 | 2,161,300 |
May 10, 2024 | 24.84 | 25.03 | 24.27 | 24.69 | 24.69 | 964,300 |
May 09, 2024 | 25.00 | 25.16 | 24.51 | 24.79 | 24.79 | 1,619,600 |
May 08, 2024 | 23.60 | 24.79 | 23.35 | 24.52 | 24.52 | 1,212,700 |
May 07, 2024 | 24.37 | 24.50 | 23.85 | 24.09 | 24.09 | 2,091,600 |
May 06, 2024 | 24.15 | 24.23 | 23.79 | 24.03 | 24.03 | 975,400 |
May 03, 2024 | 24.00 | 24.13 | 23.73 | 24.02 | 24.02 | 1,358,400 |
May 02, 2024 | 23.02 | 24.38 | 23.00 | 24.20 | 24.20 | 1,555,200 |
May 01, 2024 | 22.50 | 22.79 | 22.19 | 22.20 | 22.20 | 400,800 |
Apr 30, 2024 | 23.05 | 23.23 | 22.47 | 22.47 | 22.47 | 633,900 |
Apr 29, 2024 | 23.43 | 23.53 | 22.79 | 23.14 | 23.14 | 859,100 |
Apr 26, 2024 | 23.81 | 24.35 | 23.17 | 23.63 | 23.63 | 2,727,400 |
Apr 25, 2024 | 22.23 | 22.36 | 21.85 | 22.22 | 22.22 | 737,400 |
Apr 24, 2024 | 22.60 | 23.03 | 22.15 | 22.58 | 22.58 | 1,920,300 |
Apr 23, 2024 | 21.72 | 22.25 | 21.65 | 22.04 | 22.04 | 1,896,300 |
Apr 22, 2024 | 20.63 | 21.25 | 20.63 | 21.21 | 21.21 | 546,200 |
Apr 19, 2024 | 20.54 | 20.70 | 20.32 | 20.46 | 20.46 | 854,300 |
Apr 18, 2024 | 20.74 | 21.11 | 20.63 | 20.88 | 20.88 | 975,700 |
Apr 17, 2024 | 20.09 | 20.66 | 19.60 | 20.56 | 20.56 | 2,668,200 |
Apr 16, 2024 | 19.72 | 19.86 | 18.81 | 19.02 | 19.02 | 3,277,500 |
Apr 15, 2024 | 21.39 | 21.73 | 20.45 | 20.74 | 20.74 | 1,837,100 |
Apr 12, 2024 | 21.85 | 22.25 | 20.94 | 21.17 | 21.17 | 1,871,100 |
Apr 11, 2024 | 21.49 | 21.72 | 21.33 | 21.51 | 21.51 | 824,000 |
Apr 10, 2024 | 21.18 | 21.86 | 21.00 | 21.30 | 21.30 | 1,441,300 |
Apr 09, 2024 | 21.40 | 21.60 | 21.17 | 21.29 | 21.29 | 930,300 |
Apr 08, 2024 | 21.13 | 21.41 | 21.05 | 21.25 | 21.25 | 741,600 |
Apr 05, 2024 | 20.74 | 21.15 | 20.62 | 21.04 | 21.04 | 528,500 |
Apr 04, 2024 | 21.35 | 21.47 | 20.76 | 20.76 | 20.76 | 571,000 |
Apr 03, 2024 | 21.16 | 21.47 | 20.97 | 21.21 | 21.21 | 745,700 |
Apr 02, 2024 | 21.11 | 21.54 | 20.96 | 21.49 | 21.49 | 1,451,200 |
Apr 01, 2024 | 21.85 | 21.99 | 21.10 | 21.16 | 21.16 | 1,287,600 |
Mar 28, 2024 | 20.40 | 20.83 | 20.36 | 20.50 | 20.50 | 784,800 |
Mar 27, 2024 | 20.06 | 20.41 | 19.90 | 20.27 | 20.27 | 749,700 |
Mar 27, 2024 | 0.29 Dividend | |||||
Mar 26, 2024 | 20.56 | 21.03 | 20.10 | 20.19 | 19.90 | 1,621,900 |
Mar 25, 2024 | 20.50 | 21.09 | 20.40 | 20.65 | 20.35 | 1,716,700 |
Mar 22, 2024 | 20.93 | 21.43 | 20.43 | 20.83 | 20.53 | 1,441,700 |
Mar 21, 2024 | 21.98 | 21.99 | 20.95 | 21.40 | 21.09 | 2,465,900 |
Mar 20, 2024 | 21.37 | 21.65 | 20.72 | 21.20 | 20.90 | 1,956,200 |
Mar 19, 2024 | 20.26 | 20.68 | 20.03 | 20.67 | 20.37 | 1,384,500 |
Mar 18, 2024 | 20.20 | 20.53 | 20.07 | 20.40 | 20.11 | 1,933,600 |
Mar 15, 2024 | 19.68 | 19.82 | 19.30 | 19.70 | 19.42 | 3,540,300 |
Mar 14, 2024 | 19.35 | 19.81 | 19.05 | 19.70 | 19.42 | 2,345,900 |
Mar 13, 2024 | 19.04 | 19.92 | 18.76 | 19.74 | 19.46 | 4,075,300 |
Mar 12, 2024 | 19.28 | 19.75 | 17.40 | 18.22 | 17.96 | 6,594,100 |
Mar 11, 2024 | 17.24 | 18.14 | 17.19 | 17.92 | 17.66 | 2,322,000 |
Mar 08, 2024 | 16.95 | 17.13 | 16.67 | 17.06 | 16.81 | 1,327,600 |
Mar 07, 2024 | 17.26 | 17.35 | 16.71 | 17.05 | 16.81 | 1,352,000 |
Mar 06, 2024 | 18.18 | 18.26 | 17.52 | 17.63 | 17.38 | 1,533,000 |
Mar 05, 2024 | 17.80 | 17.83 | 17.18 | 17.70 | 17.45 | 1,548,200 |
Mar 04, 2024 | 18.94 | 18.99 | 18.07 | 18.27 | 18.01 | 1,260,800 |
Mar 01, 2024 | 18.80 | 19.49 | 18.55 | 18.94 | 18.67 | 940,000 |
Feb 29, 2024 | 18.65 | 18.96 | 18.32 | 18.33 | 18.07 | 1,007,000 |
Feb 28, 2024 | 18.29 | 18.65 | 18.01 | 18.01 | 17.75 | 738,600 |
Feb 27, 2024 | 18.91 | 18.99 | 18.52 | 18.77 | 18.50 | 1,222,000 |
Feb 26, 2024 | 18.45 | 18.83 | 18.24 | 18.38 | 18.12 | 1,080,400 |
Feb 23, 2024 | 19.53 | 19.70 | 18.65 | 18.91 | 18.64 | 1,430,000 |
Feb 22, 2024 | 19.18 | 19.60 | 19.16 | 19.32 | 19.04 | 2,446,500 |
Feb 21, 2024 | 18.67 | 18.94 | 18.29 | 18.59 | 18.32 | 1,790,900 |
Feb 20, 2024 | 18.45 | 18.95 | 17.93 | 18.07 | 17.81 | 1,943,200 |
Feb 16, 2024 | 17.47 | 18.29 | 17.47 | 17.96 | 17.70 | 2,280,300 |
Feb 15, 2024 | 16.94 | 17.16 | 16.81 | 17.00 | 16.76 | 704,500 |
Feb 14, 2024 | 16.55 | 16.91 | 16.55 | 16.86 | 16.62 | 407,800 |
Feb 13, 2024 | 16.50 | 16.61 | 16.21 | 16.30 | 16.07 | 428,500 |
Feb 12, 2024 | 16.60 | 17.08 | 16.60 | 16.84 | 16.60 | 560,300 |
Feb 09, 2024 | 16.27 | 16.53 | 16.16 | 16.47 | 16.23 | 267,700 |
Feb 08, 2024 | 16.16 | 16.50 | 16.14 | 16.36 | 16.13 | 719,400 |
Feb 07, 2024 | 16.20 | 16.40 | 15.87 | 16.16 | 15.93 | 1,013,000 |
Feb 06, 2024 | 16.84 | 17.04 | 16.31 | 16.72 | 16.48 | 1,322,400 |
Feb 05, 2024 | 16.42 | 16.42 | 15.71 | 16.06 | 15.83 | 1,799,800 |
Feb 02, 2024 | 16.51 | 16.59 | 16.22 | 16.35 | 16.12 | 1,043,700 |
Feb 01, 2024 | 17.24 | 17.58 | 16.78 | 16.88 | 16.64 | 1,124,800 |
Jan 31, 2024 | 16.91 | 17.56 | 16.49 | 16.96 | 16.72 | 2,258,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |