Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 21.32 | 21.46 | 21.14 | 21.32 | 21.32 | 2,319,400 |
Jun 20, 2024 | 21.70 | 21.85 | 21.19 | 21.45 | 21.45 | 3,036,800 |
Jun 18, 2024 | 22.28 | 22.42 | 21.96 | 22.06 | 22.06 | 1,934,200 |
Jun 17, 2024 | 22.32 | 22.50 | 21.93 | 22.41 | 22.41 | 1,972,100 |
Jun 14, 2024 | 22.47 | 22.60 | 22.24 | 22.46 | 22.46 | 2,115,500 |
Jun 13, 2024 | 22.48 | 22.64 | 22.39 | 22.47 | 22.47 | 1,571,900 |
Jun 12, 2024 | 22.76 | 22.97 | 22.14 | 22.34 | 22.34 | 3,367,600 |
Jun 11, 2024 | 23.48 | 23.48 | 22.33 | 22.86 | 22.86 | 2,855,000 |
Jun 10, 2024 | 23.47 | 23.82 | 23.18 | 23.77 | 23.77 | 1,862,300 |
Jun 07, 2024 | 23.74 | 24.07 | 23.53 | 23.66 | 23.66 | 2,363,300 |
Jun 06, 2024 | 23.55 | 23.87 | 23.45 | 23.85 | 23.85 | 1,845,500 |
Jun 05, 2024 | 23.40 | 23.66 | 23.11 | 23.51 | 23.51 | 1,787,400 |
Jun 04, 2024 | 23.48 | 23.66 | 23.21 | 23.30 | 23.30 | 3,318,800 |
Jun 03, 2024 | 23.69 | 23.69 | 23.04 | 23.14 | 23.14 | 2,969,300 |
May 31, 2024 | 23.31 | 23.52 | 22.74 | 22.79 | 22.79 | 4,673,300 |
May 30, 2024 | 23.91 | 24.00 | 23.53 | 23.86 | 23.86 | 3,355,600 |
May 29, 2024 | 24.30 | 24.41 | 23.75 | 24.05 | 24.05 | 2,568,800 |
May 28, 2024 | 24.06 | 24.68 | 24.06 | 24.66 | 24.66 | 3,937,800 |
May 24, 2024 | 24.50 | 24.50 | 23.82 | 24.08 | 24.08 | 3,491,900 |
May 23, 2024 | 24.62 | 24.74 | 24.36 | 24.51 | 24.51 | 3,810,600 |
May 22, 2024 | 24.90 | 25.02 | 24.51 | 24.76 | 24.76 | 5,945,100 |
May 21, 2024 | 24.70 | 25.12 | 24.62 | 24.75 | 24.75 | 4,346,800 |
May 20, 2024 | 24.00 | 24.70 | 23.76 | 24.56 | 24.56 | 3,728,100 |
May 17, 2024 | 23.93 | 24.74 | 23.88 | 24.59 | 24.59 | 7,098,500 |
May 16, 2024 | 23.52 | 23.92 | 22.25 | 23.58 | 23.58 | 11,776,800 |
May 15, 2024 | 21.45 | 21.66 | 21.16 | 21.39 | 21.39 | 4,116,100 |
May 14, 2024 | 21.68 | 21.82 | 21.43 | 21.58 | 21.58 | 4,861,900 |
May 13, 2024 | 21.17 | 22.16 | 21.15 | 21.77 | 21.77 | 3,816,500 |
May 10, 2024 | 20.92 | 21.06 | 20.69 | 20.85 | 20.85 | 1,967,600 |
May 09, 2024 | 20.90 | 21.13 | 20.73 | 21.01 | 21.01 | 3,963,900 |
May 08, 2024 | 20.34 | 20.65 | 20.31 | 20.42 | 20.42 | 2,929,700 |
May 07, 2024 | 21.02 | 21.06 | 20.30 | 20.55 | 20.55 | 4,613,200 |
May 06, 2024 | 21.61 | 21.83 | 21.27 | 21.40 | 21.40 | 3,427,700 |
May 03, 2024 | 21.63 | 21.70 | 21.27 | 21.48 | 21.48 | 4,899,500 |
May 02, 2024 | 21.59 | 21.84 | 21.49 | 21.62 | 21.62 | 2,792,400 |
May 01, 2024 | 20.93 | 21.25 | 20.93 | 21.07 | 21.07 | 1,259,300 |
Apr 30, 2024 | 21.04 | 21.25 | 20.91 | 20.99 | 20.99 | 2,270,600 |
Apr 29, 2024 | 21.50 | 21.50 | 21.11 | 21.34 | 21.34 | 3,673,100 |
Apr 26, 2024 | 21.72 | 21.92 | 21.55 | 21.61 | 21.61 | 2,927,500 |
Apr 25, 2024 | 20.96 | 21.38 | 20.92 | 21.21 | 21.21 | 3,961,400 |
Apr 24, 2024 | 20.80 | 21.24 | 20.59 | 21.07 | 21.07 | 7,557,200 |
Apr 23, 2024 | 20.22 | 20.30 | 20.08 | 20.24 | 20.24 | 5,396,400 |
Apr 22, 2024 | 20.23 | 20.31 | 19.92 | 20.10 | 20.10 | 11,556,700 |
Apr 19, 2024 | 19.84 | 19.95 | 19.66 | 19.94 | 19.94 | 3,160,300 |
Apr 18, 2024 | 19.78 | 20.01 | 19.66 | 20.00 | 20.00 | 4,651,700 |
Apr 17, 2024 | 19.41 | 19.52 | 19.25 | 19.31 | 19.31 | 8,816,000 |
Apr 16, 2024 | 19.35 | 19.50 | 19.21 | 19.36 | 19.36 | 5,083,100 |
Apr 15, 2024 | 19.38 | 19.67 | 19.38 | 19.54 | 19.54 | 3,421,900 |
Apr 12, 2024 | 19.87 | 19.87 | 19.26 | 19.26 | 19.26 | 3,528,100 |
Apr 11, 2024 | 20.43 | 20.57 | 20.04 | 20.17 | 20.17 | 3,380,200 |
Apr 10, 2024 | 20.32 | 20.61 | 20.32 | 20.42 | 20.42 | 3,752,800 |
Apr 09, 2024 | 20.19 | 20.76 | 20.19 | 20.48 | 20.48 | 5,859,800 |
Apr 09, 2024 | 0.62 Dividend | |||||
Apr 08, 2024 | 21.00 | 21.08 | 20.71 | 20.74 | 20.12 | 7,701,100 |
Apr 05, 2024 | 21.14 | 21.18 | 20.68 | 20.90 | 20.28 | 4,450,100 |
Apr 04, 2024 | 21.71 | 21.77 | 21.31 | 21.31 | 20.67 | 1,504,900 |
Apr 03, 2024 | 21.97 | 21.97 | 21.49 | 21.57 | 20.93 | 3,431,700 |
Apr 02, 2024 | 21.80 | 22.25 | 21.76 | 22.04 | 21.38 | 4,988,500 |
Apr 01, 2024 | 21.19 | 21.51 | 21.13 | 21.45 | 20.81 | 1,851,600 |
Mar 28, 2024 | 21.39 | 21.55 | 20.93 | 20.94 | 20.31 | 4,035,900 |
Mar 27, 2024 | 21.01 | 21.53 | 20.92 | 21.27 | 20.63 | 3,196,600 |
Mar 26, 2024 | 21.11 | 21.46 | 20.70 | 21.03 | 20.40 | 4,762,700 |
Mar 25, 2024 | 21.22 | 21.43 | 20.94 | 21.09 | 20.46 | 6,219,300 |
Mar 22, 2024 | 21.10 | 21.19 | 20.54 | 21.02 | 20.39 | 7,414,600 |
Mar 21, 2024 | 22.39 | 22.51 | 21.22 | 21.67 | 21.02 | 8,374,300 |
Mar 20, 2024 | 22.58 | 22.82 | 21.81 | 22.61 | 21.93 | 9,388,500 |
Mar 19, 2024 | 21.49 | 21.86 | 21.31 | 21.66 | 21.01 | 4,175,800 |
Mar 18, 2024 | 22.09 | 22.39 | 21.58 | 21.67 | 21.02 | 5,584,300 |
Mar 15, 2024 | 21.54 | 21.91 | 21.54 | 21.81 | 21.16 | 5,225,100 |
Mar 14, 2024 | 21.70 | 21.81 | 21.39 | 21.58 | 20.93 | 7,984,600 |
Mar 13, 2024 | 21.71 | 22.01 | 21.56 | 21.67 | 21.02 | 8,365,800 |
Mar 12, 2024 | 21.04 | 21.42 | 20.66 | 20.95 | 20.32 | 6,934,500 |
Mar 11, 2024 | 20.27 | 20.47 | 19.93 | 20.10 | 19.50 | 2,422,900 |
Mar 08, 2024 | 20.25 | 20.42 | 19.88 | 20.14 | 19.54 | 3,175,400 |
Mar 07, 2024 | 20.38 | 20.63 | 19.92 | 20.07 | 19.47 | 3,825,400 |
Mar 06, 2024 | 20.56 | 21.25 | 20.43 | 20.44 | 19.83 | 4,738,300 |
Mar 05, 2024 | 20.36 | 20.37 | 19.50 | 20.05 | 19.45 | 7,399,000 |
Mar 04, 2024 | 20.92 | 21.03 | 19.99 | 20.45 | 19.84 | 8,921,400 |
Mar 01, 2024 | 19.72 | 20.79 | 19.70 | 20.31 | 19.70 | 5,896,600 |
Feb 29, 2024 | 19.38 | 19.92 | 19.19 | 19.19 | 18.62 | 3,939,300 |
Feb 28, 2024 | 18.83 | 19.26 | 18.78 | 19.14 | 18.57 | 2,342,800 |
Feb 27, 2024 | 19.29 | 19.41 | 19.00 | 19.04 | 18.47 | 1,703,700 |
Feb 26, 2024 | 19.24 | 19.31 | 19.00 | 19.07 | 18.50 | 1,950,200 |
Feb 23, 2024 | 19.04 | 19.72 | 18.84 | 19.49 | 18.91 | 4,230,100 |
Feb 22, 2024 | 18.96 | 19.21 | 18.78 | 19.04 | 18.47 | 3,914,400 |
Feb 21, 2024 | 19.30 | 19.60 | 18.87 | 18.99 | 18.42 | 4,315,400 |
Feb 20, 2024 | 18.55 | 18.97 | 18.45 | 18.85 | 18.29 | 5,102,300 |
Feb 16, 2024 | 18.46 | 18.60 | 18.40 | 18.48 | 17.93 | 4,377,000 |
Feb 15, 2024 | 17.94 | 18.26 | 17.91 | 18.13 | 17.59 | 2,871,300 |
Feb 14, 2024 | 17.65 | 17.92 | 17.57 | 17.92 | 17.38 | 3,054,400 |
Feb 13, 2024 | 17.37 | 17.47 | 17.15 | 17.40 | 16.88 | 2,319,100 |
Feb 12, 2024 | 17.17 | 17.57 | 17.17 | 17.46 | 16.94 | 1,711,900 |
Feb 09, 2024 | 17.06 | 17.23 | 16.87 | 17.19 | 16.68 | 1,939,700 |
Feb 08, 2024 | 17.57 | 17.70 | 17.05 | 17.06 | 16.55 | 2,043,100 |
Feb 07, 2024 | 17.60 | 17.86 | 17.43 | 17.64 | 17.11 | 3,153,100 |
Feb 06, 2024 | 17.18 | 18.11 | 17.13 | 17.82 | 17.29 | 5,961,700 |
Feb 05, 2024 | 15.98 | 16.70 | 15.90 | 16.59 | 16.09 | 4,329,400 |
Feb 02, 2024 | 16.20 | 16.35 | 16.01 | 16.08 | 15.60 | 3,274,700 |
Feb 01, 2024 | 16.46 | 16.70 | 16.37 | 16.54 | 16.05 | 2,225,300 |
Jan 31, 2024 | 16.40 | 16.81 | 16.32 | 16.36 | 15.87 | 3,040,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |