Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 22.27 | 22.86 | 22.27 | 22.67 | 22.67 | 18,700 |
Jun 17, 2024 | 22.75 | 23.28 | 22.17 | 22.40 | 22.40 | 30,900 |
Jun 14, 2024 | 22.63 | 22.98 | 22.63 | 22.77 | 22.77 | 10,000 |
Jun 13, 2024 | 23.00 | 23.00 | 22.66 | 22.80 | 22.80 | 26,200 |
Jun 12, 2024 | 23.25 | 23.40 | 22.86 | 23.00 | 23.00 | 28,700 |
Jun 11, 2024 | 22.87 | 23.12 | 22.62 | 23.12 | 23.12 | 29,600 |
Jun 10, 2024 | 23.40 | 23.40 | 22.57 | 22.61 | 22.61 | 29,700 |
Jun 07, 2024 | 23.10 | 23.33 | 22.82 | 23.29 | 23.29 | 35,400 |
Jun 06, 2024 | 23.17 | 23.28 | 22.75 | 23.10 | 23.10 | 20,300 |
Jun 05, 2024 | 23.13 | 23.40 | 23.05 | 23.18 | 23.18 | 37,200 |
Jun 04, 2024 | 23.40 | 23.40 | 23.16 | 23.32 | 23.32 | 23,900 |
Jun 03, 2024 | 23.20 | 23.43 | 23.09 | 23.16 | 23.16 | 29,200 |
May 31, 2024 | 23.08 | 23.18 | 22.93 | 23.15 | 23.15 | 22,800 |
May 30, 2024 | 23.05 | 23.22 | 22.99 | 23.11 | 23.11 | 26,800 |
May 29, 2024 | 22.32 | 23.05 | 22.23 | 23.00 | 23.00 | 32,100 |
May 28, 2024 | 22.05 | 22.51 | 21.89 | 22.49 | 22.49 | 65,800 |
May 24, 2024 | 22.02 | 22.27 | 21.83 | 21.89 | 21.89 | 41,900 |
May 23, 2024 | 22.20 | 22.85 | 21.91 | 22.23 | 22.23 | 36,100 |
May 22, 2024 | 22.79 | 22.79 | 22.10 | 22.19 | 22.19 | 31,700 |
May 21, 2024 | 22.79 | 23.13 | 22.73 | 22.80 | 22.80 | 16,900 |
May 20, 2024 | 23.05 | 23.05 | 22.57 | 22.99 | 22.99 | 43,000 |
May 17, 2024 | 22.03 | 23.45 | 22.01 | 23.05 | 23.05 | 64,600 |
May 16, 2024 | 22.28 | 22.83 | 22.03 | 22.80 | 22.80 | 43,500 |
May 15, 2024 | 22.43 | 22.43 | 22.02 | 22.24 | 22.24 | 36,500 |
May 14, 2024 | 22.31 | 22.75 | 22.23 | 22.40 | 22.40 | 72,900 |
May 13, 2024 | 22.25 | 22.41 | 21.83 | 22.33 | 22.33 | 36,900 |
May 10, 2024 | 23.02 | 23.03 | 22.25 | 22.26 | 22.26 | 49,900 |
May 09, 2024 | 22.72 | 23.33 | 22.69 | 23.32 | 23.32 | 66,300 |
May 08, 2024 | 22.35 | 22.95 | 22.35 | 22.93 | 22.93 | 58,400 |
May 07, 2024 | 22.75 | 22.94 | 22.29 | 22.29 | 22.29 | 75,700 |
May 06, 2024 | 22.00 | 22.88 | 21.88 | 22.83 | 22.83 | 101,000 |
May 03, 2024 | 21.35 | 22.19 | 21.35 | 21.70 | 21.70 | 33,900 |
May 02, 2024 | 21.85 | 21.85 | 21.23 | 21.43 | 21.43 | 35,800 |
May 01, 2024 | 21.33 | 21.92 | 21.30 | 21.63 | 21.63 | 28,100 |
Apr 30, 2024 | 22.36 | 22.36 | 21.31 | 21.50 | 21.50 | 50,700 |
Apr 29, 2024 | 21.54 | 22.13 | 21.20 | 21.90 | 21.90 | 55,700 |
Apr 26, 2024 | 22.00 | 22.00 | 21.36 | 21.47 | 21.47 | 39,700 |
Apr 25, 2024 | 21.39 | 21.83 | 21.11 | 21.55 | 21.55 | 33,900 |
Apr 24, 2024 | 21.89 | 21.89 | 21.16 | 21.64 | 21.64 | 38,600 |
Apr 23, 2024 | 21.44 | 21.99 | 21.08 | 21.76 | 21.76 | 47,500 |
Apr 22, 2024 | 21.08 | 21.73 | 20.95 | 21.18 | 21.18 | 34,600 |
Apr 19, 2024 | 21.35 | 21.52 | 21.16 | 21.23 | 21.23 | 30,000 |
Apr 18, 2024 | 21.15 | 21.34 | 21.15 | 21.26 | 21.26 | 23,500 |
Apr 17, 2024 | 21.59 | 21.59 | 21.06 | 21.21 | 21.21 | 27,000 |
Apr 16, 2024 | 20.97 | 21.34 | 20.75 | 21.34 | 21.34 | 65,400 |
Apr 15, 2024 | 21.27 | 21.27 | 20.68 | 20.87 | 20.87 | 42,200 |
Apr 12, 2024 | 21.48 | 21.48 | 20.90 | 21.09 | 21.09 | 24,900 |
Apr 11, 2024 | 21.45 | 22.13 | 20.90 | 21.09 | 21.09 | 121,600 |
Apr 10, 2024 | 22.20 | 22.20 | 20.93 | 21.74 | 21.74 | 88,400 |
Apr 09, 2024 | 20.92 | 21.59 | 20.70 | 21.58 | 21.58 | 73,400 |
Apr 08, 2024 | 21.35 | 21.40 | 20.92 | 20.97 | 20.97 | 38,000 |
Apr 05, 2024 | 21.36 | 21.44 | 21.10 | 21.17 | 21.17 | 37,600 |
Apr 04, 2024 | 21.35 | 21.93 | 21.14 | 21.19 | 21.19 | 68,800 |
Apr 03, 2024 | 21.43 | 21.69 | 21.05 | 21.34 | 21.34 | 92,800 |
Apr 02, 2024 | 21.49 | 21.63 | 21.05 | 21.29 | 21.29 | 144,300 |
Apr 01, 2024 | 21.60 | 21.83 | 21.36 | 21.56 | 21.56 | 81,400 |
Mar 28, 2024 | 22.23 | 22.35 | 21.55 | 21.55 | 21.55 | 166,800 |
Mar 27, 2024 | 22.55 | 22.55 | 21.75 | 22.22 | 22.22 | 117,000 |
Mar 27, 2024 | 0.5 Dividend | |||||
Mar 26, 2024 | 21.92 | 22.68 | 21.76 | 22.53 | 22.03 | 150,200 |
Mar 25, 2024 | 22.25 | 22.31 | 21.75 | 21.81 | 21.33 | 97,200 |
Mar 22, 2024 | 21.37 | 22.55 | 20.93 | 22.43 | 21.93 | 203,400 |
Mar 21, 2024 | 22.01 | 22.97 | 21.24 | 21.24 | 20.77 | 345,700 |
Mar 20, 2024 | 21.83 | 22.25 | 21.61 | 22.16 | 21.67 | 203,700 |
Mar 19, 2024 | 21.85 | 21.95 | 21.42 | 21.76 | 21.28 | 143,500 |
Mar 18, 2024 | 21.40 | 22.14 | 21.07 | 21.85 | 21.37 | 195,200 |
Mar 15, 2024 | 20.50 | 22.12 | 20.45 | 22.12 | 21.63 | 2,314,100 |
Mar 14, 2024 | 20.55 | 20.70 | 20.55 | 20.67 | 20.21 | 132,600 |
Mar 13, 2024 | 20.72 | 20.72 | 20.40 | 20.58 | 20.12 | 377,500 |
Mar 12, 2024 | 20.60 | 20.60 | 20.41 | 20.46 | 20.01 | 139,800 |
Mar 11, 2024 | 20.50 | 20.69 | 20.05 | 20.60 | 20.14 | 574,200 |
Mar 08, 2024 | 20.49 | 20.49 | 19.93 | 20.00 | 19.56 | 36,200 |
Mar 07, 2024 | 19.93 | 20.41 | 19.91 | 20.36 | 19.91 | 72,800 |
Mar 06, 2024 | 19.89 | 20.02 | 19.80 | 19.89 | 19.45 | 21,900 |
Mar 05, 2024 | 20.02 | 20.25 | 19.80 | 19.87 | 19.43 | 37,600 |
Mar 04, 2024 | 20.04 | 20.40 | 20.01 | 20.01 | 19.57 | 61,700 |
Mar 01, 2024 | 20.18 | 20.18 | 19.63 | 19.79 | 19.35 | 42,800 |
Feb 29, 2024 | 19.56 | 19.85 | 19.05 | 19.63 | 19.19 | 70,400 |
Feb 28, 2024 | 19.83 | 19.89 | 19.57 | 19.65 | 19.21 | 45,200 |
Feb 27, 2024 | 20.05 | 20.23 | 19.48 | 19.70 | 19.26 | 42,800 |
Feb 26, 2024 | 20.36 | 20.40 | 19.81 | 19.81 | 19.37 | 84,700 |
Feb 23, 2024 | 20.60 | 20.60 | 20.18 | 20.20 | 19.75 | 60,200 |
Feb 22, 2024 | 20.44 | 20.60 | 20.39 | 20.50 | 20.05 | 137,000 |
Feb 21, 2024 | 20.23 | 20.48 | 20.23 | 20.41 | 19.96 | 176,400 |
Feb 20, 2024 | 20.45 | 20.59 | 20.32 | 20.36 | 19.91 | 146,600 |
Feb 16, 2024 | 20.44 | 20.60 | 20.42 | 20.45 | 20.00 | 234,300 |
Feb 15, 2024 | 20.72 | 20.72 | 20.55 | 20.55 | 20.09 | 67,600 |
Feb 14, 2024 | 20.82 | 20.82 | 20.42 | 20.60 | 20.14 | 129,000 |
Feb 13, 2024 | 20.65 | 20.65 | 20.38 | 20.58 | 20.12 | 90,200 |
Feb 12, 2024 | 20.78 | 20.78 | 20.44 | 20.60 | 20.14 | 96,200 |
Feb 09, 2024 | 20.24 | 20.58 | 20.24 | 20.57 | 20.11 | 72,400 |
Feb 08, 2024 | 20.35 | 20.43 | 20.28 | 20.28 | 19.83 | 42,300 |
Feb 07, 2024 | 20.31 | 20.46 | 20.24 | 20.33 | 19.88 | 31,700 |
Feb 06, 2024 | 20.29 | 20.59 | 20.21 | 20.35 | 19.90 | 110,600 |
Feb 05, 2024 | 20.62 | 20.67 | 20.22 | 20.32 | 19.87 | 235,700 |
Feb 02, 2024 | 20.31 | 20.65 | 20.18 | 20.48 | 20.03 | 50,300 |
Feb 01, 2024 | 20.31 | 20.40 | 20.25 | 20.28 | 19.83 | 43,900 |
Jan 31, 2024 | 20.48 | 20.50 | 20.25 | 20.47 | 20.02 | 121,800 |
Jan 30, 2024 | 20.52 | 20.70 | 20.31 | 20.50 | 20.05 | 147,600 |
Jan 29, 2024 | 20.68 | 20.68 | 20.33 | 20.33 | 19.88 | 31,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |