Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 20.41 | 21.09 | 20.41 | 21.09 | 21.09 | 1,826 |
Jun 24, 2024 | 20.80 | 20.88 | 20.80 | 20.88 | 20.88 | 333 |
Jun 21, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Jun 20, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Jun 18, 2024 | 20.65 | 20.77 | 20.63 | 20.65 | 20.65 | 5,077 |
Jun 17, 2024 | 20.50 | 20.50 | 20.45 | 20.50 | 20.50 | 1,426 |
Jun 14, 2024 | 20.63 | 20.84 | 20.44 | 20.55 | 20.55 | 10,688 |
Jun 13, 2024 | 20.61 | 21.21 | 20.61 | 20.70 | 20.70 | 5,115 |
Jun 12, 2024 | 21.07 | 21.33 | 20.94 | 20.99 | 20.99 | 5,077 |
Jun 11, 2024 | 20.63 | 20.81 | 20.63 | 20.80 | 20.80 | 1,147 |
Jun 10, 2024 | 21.00 | 21.14 | 20.65 | 20.65 | 20.65 | 8,246 |
Jun 07, 2024 | 21.20 | 21.20 | 21.00 | 21.03 | 21.03 | 14,253 |
Jun 06, 2024 | 20.73 | 21.10 | 20.70 | 21.09 | 21.09 | 10,699 |
Jun 05, 2024 | 21.04 | 21.12 | 21.00 | 21.12 | 21.12 | 7,832 |
Jun 04, 2024 | 20.87 | 21.06 | 20.74 | 21.02 | 21.02 | 5,961 |
Jun 03, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
May 31, 2024 | 20.67 | 20.79 | 20.45 | 20.45 | 20.45 | 1,380 |
May 30, 2024 | 20.60 | 20.76 | 20.60 | 20.70 | 20.70 | 1,280 |
May 29, 2024 | 20.56 | 20.62 | 20.38 | 20.55 | 20.55 | 4,032 |
May 28, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 440 |
May 24, 2024 | 20.54 | 20.63 | 20.54 | 20.62 | 20.62 | 2,767 |
May 23, 2024 | 20.92 | 20.92 | 20.70 | 20.76 | 20.76 | 10,720 |
May 22, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1,486 |
May 21, 2024 | 20.81 | 20.97 | 20.81 | 20.97 | 20.97 | 29,887 |
May 20, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1,429 |
May 17, 2024 | 20.82 | 20.94 | 20.81 | 20.94 | 20.94 | 1,612 |
May 16, 2024 | 21.01 | 21.02 | 21.01 | 21.02 | 21.02 | 604 |
May 15, 2024 | 20.77 | 21.04 | 20.75 | 21.04 | 21.04 | 21,490 |
May 14, 2024 | 20.61 | 20.78 | 20.61 | 20.78 | 20.78 | 1,720 |
May 13, 2024 | 20.52 | 20.63 | 20.50 | 20.63 | 20.63 | 3,392 |
May 10, 2024 | 20.43 | 20.59 | 20.32 | 20.46 | 20.46 | 3,928 |
May 09, 2024 | 20.18 | 20.47 | 20.18 | 20.46 | 20.46 | 11,447 |
May 08, 2024 | 20.27 | 20.44 | 20.10 | 20.19 | 20.19 | 10,088 |
May 07, 2024 | 20.37 | 20.43 | 20.26 | 20.30 | 20.30 | 2,977 |
May 06, 2024 | 20.50 | 20.51 | 20.14 | 20.41 | 20.41 | 3,157 |
May 03, 2024 | 19.98 | 20.34 | 19.98 | 20.34 | 20.34 | 1,746 |
May 02, 2024 | 19.96 | 20.11 | 19.80 | 20.05 | 20.05 | 7,245 |
May 01, 2024 | 19.91 | 20.10 | 19.90 | 19.99 | 19.99 | 4,829 |
Apr 30, 2024 | 19.88 | 19.99 | 19.87 | 19.95 | 19.95 | 2,156 |
Apr 29, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 258 |
Apr 26, 2024 | 20.16 | 20.45 | 19.62 | 19.90 | 19.90 | 2,240 |
Apr 25, 2024 | 19.73 | 19.95 | 19.73 | 19.80 | 19.80 | 1,264 |
Apr 24, 2024 | 20.26 | 20.53 | 19.73 | 19.75 | 19.75 | 6,638 |
Apr 23, 2024 | 20.12 | 20.13 | 19.90 | 20.13 | 20.13 | 1,904 |
Apr 22, 2024 | 19.89 | 20.18 | 19.80 | 20.18 | 20.18 | 6,903 |
Apr 19, 2024 | 19.79 | 19.79 | 19.57 | 19.70 | 19.70 | 9,790 |
Apr 18, 2024 | 19.90 | 20.00 | 19.71 | 19.87 | 19.87 | 24,325 |
Apr 17, 2024 | 19.84 | 20.01 | 19.84 | 19.97 | 19.97 | 8,245 |
Apr 16, 2024 | 20.38 | 20.41 | 20.09 | 20.11 | 20.11 | 4,162 |
Apr 15, 2024 | 21.15 | 21.26 | 20.28 | 20.51 | 20.51 | 17,070 |
Apr 12, 2024 | 21.05 | 21.11 | 21.04 | 21.05 | 21.05 | 23,747 |
Apr 11, 2024 | 21.00 | 21.15 | 20.85 | 21.15 | 21.15 | 33,732 |
Apr 10, 2024 | 20.91 | 21.06 | 20.80 | 21.00 | 21.00 | 23,005 |
Apr 09, 2024 | 21.01 | 21.06 | 21.00 | 21.05 | 21.05 | 19,814 |
Apr 08, 2024 | 20.80 | 21.00 | 20.80 | 20.95 | 20.95 | 70,083 |
Apr 05, 2024 | 20.51 | 21.07 | 20.51 | 21.07 | 21.07 | 2,479 |
Apr 04, 2024 | 21.10 | 21.14 | 21.02 | 21.06 | 21.06 | 2,854 |
Apr 03, 2024 | 20.99 | 21.04 | 20.79 | 21.04 | 21.04 | 2,805 |
Apr 02, 2024 | 20.58 | 21.01 | 20.58 | 20.75 | 20.75 | 5,524 |
Apr 01, 2024 | 20.62 | 20.90 | 20.40 | 20.78 | 20.78 | 21,121 |
Mar 28, 2024 | 21.83 | 21.83 | 20.31 | 20.40 | 20.40 | 51,436 |
Mar 27, 2024 | 21.77 | 22.00 | 21.33 | 21.58 | 21.58 | 4,184 |
Mar 27, 2024 | 0.39375 Dividend | |||||
Mar 26, 2024 | 21.74 | 22.28 | 21.65 | 21.88 | 21.49 | 17,172 |
Mar 25, 2024 | 21.77 | 22.10 | 21.77 | 21.91 | 21.51 | 24,776 |
Mar 22, 2024 | 21.87 | 22.26 | 21.77 | 21.77 | 21.38 | 9,049 |
Mar 21, 2024 | 21.98 | 22.12 | 21.67 | 21.67 | 21.28 | 3,162 |
Mar 20, 2024 | 22.09 | 22.11 | 21.68 | 21.80 | 21.41 | 8,920 |
Mar 19, 2024 | 21.48 | 21.88 | 21.48 | 21.87 | 21.48 | 2,863 |
Mar 18, 2024 | 20.89 | 21.70 | 20.89 | 21.41 | 21.02 | 1,267 |
Mar 15, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.96 | - |
Mar 14, 2024 | 21.22 | 21.34 | 21.22 | 21.34 | 20.96 | 530 |
Mar 13, 2024 | 20.93 | 21.34 | 20.93 | 21.34 | 20.96 | 1,320 |
Mar 12, 2024 | 21.10 | 21.50 | 21.10 | 21.49 | 21.10 | 608 |
Mar 11, 2024 | 21.45 | 21.55 | 21.25 | 21.30 | 20.92 | 2,734 |
Mar 08, 2024 | 21.33 | 21.33 | 20.97 | 21.25 | 20.87 | 4,977 |
Mar 07, 2024 | 21.59 | 21.66 | 20.81 | 21.10 | 20.72 | 16,133 |
Mar 06, 2024 | 21.54 | 21.58 | 21.31 | 21.31 | 20.93 | 5,886 |
Mar 05, 2024 | 21.54 | 21.54 | 21.45 | 21.45 | 21.06 | 5,064 |
Mar 04, 2024 | 21.16 | 21.54 | 21.16 | 21.46 | 21.08 | 7,919 |
Mar 01, 2024 | 21.54 | 21.58 | 21.21 | 21.43 | 21.04 | 17,283 |
Feb 29, 2024 | 21.85 | 22.04 | 21.27 | 21.84 | 21.45 | 41,444 |
Feb 28, 2024 | 21.46 | 21.46 | 21.20 | 21.20 | 20.82 | 1,630 |
Feb 27, 2024 | 21.06 | 21.42 | 21.06 | 21.25 | 20.87 | 14,188 |
Feb 26, 2024 | 20.91 | 21.34 | 20.91 | 21.20 | 20.82 | 18,111 |
Feb 23, 2024 | 21.07 | 21.37 | 21.07 | 21.31 | 20.92 | 15,597 |
Feb 22, 2024 | 21.16 | 21.38 | 21.02 | 21.24 | 20.86 | 10,813 |
Feb 21, 2024 | 21.42 | 21.42 | 21.27 | 21.27 | 20.89 | 649 |
Feb 20, 2024 | 21.48 | 22.02 | 21.28 | 21.31 | 20.93 | 15,442 |
Feb 16, 2024 | 21.02 | 22.14 | 21.02 | 21.35 | 20.97 | 6,912 |
Feb 15, 2024 | 21.96 | 22.15 | 21.51 | 21.51 | 21.12 | 10,039 |
Feb 14, 2024 | 22.10 | 22.17 | 21.46 | 22.12 | 21.72 | 3,454 |
Feb 13, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.70 | 1,414 |
Feb 12, 2024 | 22.14 | 22.38 | 22.03 | 22.10 | 21.70 | 13,287 |
Feb 09, 2024 | 20.93 | 21.86 | 20.93 | 21.86 | 21.47 | 1,998 |
Feb 08, 2024 | 21.25 | 21.54 | 21.14 | 21.50 | 21.11 | 7,932 |
Feb 07, 2024 | 20.97 | 21.26 | 20.97 | 21.26 | 20.87 | 505 |
Feb 06, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.03 | 317 |
Feb 05, 2024 | 21.42 | 21.45 | 21.42 | 21.45 | 21.06 | 504 |
Feb 02, 2024 | 21.56 | 21.56 | 21.44 | 21.50 | 21.11 | 2,377 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |