Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 18.99 | 19.08 | 18.65 | 18.80 | 18.80 | 1,959,400 |
Jul 04, 2024 | 18.93 | 19.19 | 18.87 | 19.05 | 19.05 | 1,402,800 |
Jul 03, 2024 | 19.19 | 19.36 | 18.88 | 18.88 | 18.88 | 2,341,500 |
Jul 02, 2024 | 18.71 | 19.39 | 18.71 | 19.15 | 19.15 | 5,668,800 |
Jul 01, 2024 | 17.66 | 18.92 | 17.57 | 18.71 | 18.71 | 7,088,400 |
Jun 28, 2024 | 17.57 | 17.66 | 17.45 | 17.45 | 17.45 | 3,949,900 |
Jun 27, 2024 | 17.43 | 17.72 | 17.37 | 17.55 | 17.55 | 1,639,600 |
Jun 26, 2024 | 17.39 | 17.62 | 17.30 | 17.38 | 17.38 | 1,804,600 |
Jun 25, 2024 | 17.49 | 17.50 | 17.32 | 17.39 | 17.39 | 1,684,100 |
Jun 24, 2024 | 17.47 | 17.53 | 17.34 | 17.44 | 17.44 | 2,147,600 |
Jun 21, 2024 | 17.63 | 17.67 | 17.38 | 17.46 | 17.46 | 4,852,300 |
Jun 20, 2024 | 17.75 | 17.89 | 17.59 | 17.70 | 17.70 | 1,856,100 |
Jun 19, 2024 | 17.51 | 17.74 | 17.29 | 17.67 | 17.67 | 2,794,200 |
Jun 18, 2024 | 17.60 | 17.61 | 17.25 | 17.52 | 17.52 | 1,931,100 |
Jun 17, 2024 | 17.63 | 17.71 | 17.44 | 17.60 | 17.60 | 1,083,000 |
Jun 14, 2024 | 17.51 | 17.79 | 17.44 | 17.63 | 17.63 | 961,900 |
Jun 13, 2024 | 17.41 | 17.68 | 17.31 | 17.56 | 17.56 | 1,430,900 |
Jun 12, 2024 | 17.56 | 17.63 | 17.37 | 17.50 | 17.50 | 1,871,300 |
Jun 11, 2024 | 17.29 | 17.59 | 17.12 | 17.56 | 17.56 | 1,810,300 |
Jun 10, 2024 | 17.26 | 17.44 | 17.10 | 17.23 | 17.23 | 2,106,700 |
Jun 07, 2024 | 17.50 | 17.56 | 17.00 | 17.25 | 17.25 | 2,761,800 |
Jun 06, 2024 | 17.57 | 17.81 | 17.53 | 17.56 | 17.56 | 1,225,400 |
Jun 05, 2024 | 17.89 | 17.99 | 17.52 | 17.53 | 17.53 | 2,571,100 |
Jun 04, 2024 | 17.75 | 18.24 | 17.58 | 17.96 | 17.96 | 4,903,400 |
Jun 03, 2024 | 17.74 | 17.77 | 17.28 | 17.43 | 17.43 | 3,681,500 |
May 31, 2024 | 17.97 | 18.00 | 17.53 | 17.82 | 17.82 | 2,721,600 |
May 29, 2024 | 18.31 | 18.35 | 17.94 | 17.95 | 17.95 | 1,787,800 |
May 28, 2024 | 18.40 | 18.59 | 18.25 | 18.37 | 18.37 | 1,275,800 |
May 27, 2024 | 18.29 | 18.38 | 18.15 | 18.31 | 18.31 | 1,089,800 |
May 24, 2024 | 18.42 | 18.58 | 18.28 | 18.29 | 18.29 | 1,508,500 |
May 23, 2024 | 18.35 | 18.48 | 18.12 | 18.42 | 18.42 | 1,576,600 |
May 22, 2024 | 18.45 | 18.53 | 18.29 | 18.36 | 18.36 | 1,657,400 |
May 21, 2024 | 18.69 | 18.69 | 18.30 | 18.51 | 18.51 | 1,727,600 |
May 20, 2024 | 18.29 | 18.74 | 18.29 | 18.66 | 18.66 | 1,487,300 |
May 17, 2024 | 18.47 | 18.48 | 18.33 | 18.41 | 18.41 | 1,517,300 |
May 16, 2024 | 18.46 | 18.50 | 18.23 | 18.46 | 18.46 | 1,271,100 |
May 15, 2024 | 18.41 | 18.56 | 18.30 | 18.39 | 18.39 | 1,423,400 |
May 14, 2024 | 18.44 | 18.52 | 18.30 | 18.37 | 18.37 | 1,622,500 |
May 13, 2024 | 18.39 | 18.55 | 18.37 | 18.43 | 18.43 | 1,087,800 |
May 10, 2024 | 18.50 | 18.65 | 18.39 | 18.48 | 18.48 | 1,847,900 |
May 09, 2024 | 18.40 | 18.88 | 18.15 | 18.50 | 18.50 | 3,155,100 |
May 08, 2024 | 18.70 | 18.78 | 18.52 | 18.66 | 18.66 | 2,131,400 |
May 07, 2024 | 18.65 | 18.81 | 18.45 | 18.70 | 18.70 | 2,553,600 |
May 06, 2024 | 18.28 | 18.75 | 18.09 | 18.59 | 18.59 | 2,500,300 |
May 03, 2024 | 18.24 | 18.34 | 18.04 | 18.31 | 18.31 | 1,904,200 |
May 02, 2024 | 18.30 | 18.44 | 18.04 | 18.12 | 18.12 | 2,341,600 |
May 02, 2024 | 0.829965 Dividend | |||||
Apr 30, 2024 | 19.26 | 19.26 | 18.87 | 19.09 | 18.26 | 2,782,600 |
Apr 29, 2024 | 18.77 | 19.24 | 18.72 | 19.19 | 18.36 | 1,673,800 |
Apr 26, 2024 | 18.95 | 18.98 | 18.65 | 18.73 | 17.92 | 3,133,400 |
Apr 25, 2024 | 18.90 | 19.03 | 18.57 | 18.80 | 17.98 | 1,435,700 |
Apr 24, 2024 | 18.95 | 18.97 | 18.75 | 18.88 | 18.06 | 1,752,600 |
Apr 23, 2024 | 18.70 | 18.97 | 18.60 | 18.92 | 18.10 | 2,370,500 |
Apr 22, 2024 | 19.04 | 19.04 | 18.67 | 18.83 | 18.01 | 2,482,100 |
Apr 19, 2024 | 18.23 | 18.79 | 18.16 | 18.79 | 17.97 | 3,905,000 |
Apr 18, 2024 | 18.06 | 18.51 | 18.06 | 18.23 | 17.44 | 2,833,100 |
Apr 17, 2024 | 18.22 | 18.22 | 18.05 | 18.11 | 17.32 | 2,278,200 |
Apr 16, 2024 | 18.02 | 18.33 | 17.95 | 18.10 | 17.31 | 3,567,800 |
Apr 15, 2024 | 18.50 | 18.62 | 18.05 | 18.10 | 17.31 | 2,973,900 |
Apr 12, 2024 | 18.73 | 18.79 | 18.40 | 18.50 | 17.70 | 3,988,600 |
Apr 11, 2024 | 19.65 | 19.65 | 18.73 | 18.79 | 17.97 | 10,414,700 |
Apr 10, 2024 | 19.72 | 19.94 | 19.52 | 19.61 | 18.76 | 3,278,000 |
Apr 09, 2024 | 19.36 | 19.70 | 19.36 | 19.58 | 18.73 | 1,900,300 |
Apr 08, 2024 | 19.41 | 19.55 | 19.31 | 19.39 | 18.55 | 1,757,500 |
Apr 05, 2024 | 19.46 | 19.58 | 19.11 | 19.33 | 18.49 | 1,969,700 |
Apr 04, 2024 | 19.90 | 19.95 | 19.31 | 19.46 | 18.61 | 2,338,600 |
Apr 03, 2024 | 19.82 | 19.96 | 19.54 | 19.80 | 18.94 | 1,602,700 |
Apr 02, 2024 | 20.00 | 20.08 | 19.66 | 19.82 | 18.96 | 2,129,400 |
Apr 01, 2024 | 19.76 | 20.20 | 19.71 | 20.00 | 19.13 | 2,439,600 |
Mar 28, 2024 | 19.73 | 20.15 | 19.50 | 19.78 | 18.92 | 2,838,700 |
Mar 27, 2024 | 20.02 | 20.54 | 19.54 | 19.67 | 18.81 | 6,183,800 |
Mar 26, 2024 | 19.56 | 19.67 | 19.45 | 19.59 | 18.74 | 2,399,300 |
Mar 25, 2024 | 19.72 | 19.99 | 19.47 | 19.56 | 18.71 | 2,236,900 |
Mar 22, 2024 | 19.65 | 19.78 | 19.54 | 19.74 | 18.88 | 2,545,700 |
Mar 21, 2024 | 19.39 | 19.80 | 19.37 | 19.65 | 18.80 | 3,513,500 |
Mar 20, 2024 | 19.29 | 19.43 | 19.07 | 19.33 | 18.49 | 1,853,500 |
Mar 19, 2024 | 19.10 | 19.46 | 18.99 | 19.19 | 18.36 | 1,915,500 |
Mar 18, 2024 | 19.06 | 19.14 | 18.91 | 19.00 | 18.17 | 5,937,000 |
Mar 15, 2024 | 18.96 | 19.24 | 18.86 | 18.96 | 18.14 | 7,562,700 |
Mar 14, 2024 | 18.80 | 19.05 | 18.66 | 18.97 | 18.15 | 2,405,600 |
Mar 13, 2024 | 18.95 | 19.06 | 18.80 | 18.83 | 18.01 | 3,403,000 |
Mar 12, 2024 | 19.12 | 19.16 | 18.88 | 18.91 | 18.09 | 2,537,300 |
Mar 11, 2024 | 19.25 | 19.46 | 19.02 | 19.05 | 18.22 | 3,157,400 |
Mar 08, 2024 | 19.21 | 19.48 | 19.15 | 19.33 | 18.49 | 2,168,700 |
Mar 07, 2024 | 19.10 | 19.60 | 18.01 | 19.15 | 18.32 | 6,645,900 |
Mar 06, 2024 | 19.38 | 19.53 | 19.24 | 19.35 | 18.51 | 2,018,900 |
Mar 05, 2024 | 19.30 | 19.64 | 19.21 | 19.36 | 18.52 | 1,986,400 |
Mar 04, 2024 | 19.50 | 19.50 | 19.16 | 19.29 | 18.45 | 4,444,500 |
Mar 01, 2024 | 19.66 | 19.76 | 19.40 | 19.50 | 18.65 | 2,377,400 |
Feb 29, 2024 | 19.72 | 19.78 | 19.51 | 19.66 | 18.81 | 1,488,200 |
Feb 28, 2024 | 19.63 | 20.10 | 19.59 | 19.72 | 18.86 | 4,485,200 |
Feb 27, 2024 | 19.51 | 19.78 | 19.37 | 19.66 | 18.81 | 1,554,400 |
Feb 26, 2024 | 19.37 | 19.59 | 19.30 | 19.37 | 18.53 | 1,128,200 |
Feb 23, 2024 | 19.58 | 19.67 | 19.21 | 19.37 | 18.53 | 1,411,900 |
Feb 22, 2024 | 19.67 | 19.79 | 19.44 | 19.59 | 18.74 | 2,129,500 |
Feb 21, 2024 | 19.81 | 19.92 | 19.56 | 19.67 | 18.81 | 2,136,700 |
Feb 20, 2024 | 19.13 | 20.03 | 19.02 | 20.00 | 19.13 | 2,526,200 |
Feb 19, 2024 | 19.55 | 19.62 | 18.98 | 19.18 | 18.35 | 1,899,100 |
Feb 16, 2024 | 18.91 | 19.74 | 18.73 | 19.50 | 18.65 | 6,842,900 |
Feb 15, 2024 | 18.59 | 19.02 | 18.52 | 18.72 | 17.91 | 2,466,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |