Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 20.72 | 20.85 | 20.07 | 20.58 | 20.58 | 6,677,900 |
Aug 29, 2024 | 19.70 | 21.49 | 19.38 | 20.78 | 20.78 | 11,278,900 |
Aug 28, 2024 | 22.21 | 22.52 | 21.62 | 21.70 | 21.70 | 9,793,900 |
Aug 27, 2024 | 22.23 | 22.77 | 22.23 | 22.70 | 22.70 | 5,046,100 |
Aug 26, 2024 | 22.00 | 22.83 | 22.00 | 22.48 | 22.48 | 5,120,200 |
Aug 23, 2024 | 21.50 | 22.31 | 21.45 | 22.17 | 22.17 | 3,548,200 |
Aug 22, 2024 | 21.17 | 21.44 | 21.04 | 21.33 | 21.33 | 3,319,200 |
Aug 21, 2024 | 21.51 | 21.79 | 21.45 | 21.78 | 21.78 | 2,488,000 |
Aug 20, 2024 | 21.49 | 21.91 | 21.21 | 21.43 | 21.43 | 3,055,100 |
Aug 19, 2024 | 21.59 | 21.79 | 21.27 | 21.35 | 21.35 | 3,082,300 |
Aug 16, 2024 | 21.05 | 21.82 | 21.05 | 21.62 | 21.62 | 3,481,900 |
Aug 15, 2024 | 21.25 | 21.64 | 20.96 | 21.19 | 21.19 | 4,795,300 |
Aug 14, 2024 | 21.52 | 21.54 | 20.60 | 20.63 | 20.63 | 3,158,600 |
Aug 13, 2024 | 21.31 | 21.48 | 21.09 | 21.45 | 21.45 | 2,815,900 |
Aug 12, 2024 | 21.07 | 21.25 | 20.89 | 20.97 | 20.97 | 3,657,800 |
Aug 09, 2024 | 20.88 | 21.26 | 20.84 | 21.20 | 21.20 | 2,784,400 |
Aug 08, 2024 | 20.51 | 20.96 | 20.29 | 20.84 | 20.84 | 4,525,800 |
Aug 07, 2024 | 20.91 | 20.98 | 19.98 | 20.07 | 20.07 | 4,764,700 |
Aug 06, 2024 | 19.87 | 20.52 | 19.57 | 20.36 | 20.36 | 3,438,500 |
Aug 05, 2024 | 18.79 | 20.02 | 18.67 | 19.78 | 19.78 | 3,761,100 |
Aug 02, 2024 | 20.03 | 20.33 | 19.29 | 20.08 | 20.08 | 6,430,200 |
Aug 01, 2024 | 22.07 | 22.23 | 20.40 | 20.97 | 20.97 | 4,889,500 |
Jul 31, 2024 | 22.48 | 22.54 | 21.82 | 22.05 | 22.05 | 4,170,500 |
Jul 30, 2024 | 22.33 | 22.45 | 21.69 | 22.23 | 22.23 | 4,157,600 |
Jul 29, 2024 | 21.80 | 22.47 | 21.73 | 22.31 | 22.31 | 6,208,500 |
Jul 26, 2024 | 21.48 | 21.79 | 21.21 | 21.74 | 21.74 | 3,193,700 |
Jul 25, 2024 | 20.83 | 21.69 | 20.40 | 21.21 | 21.21 | 4,051,200 |
Jul 24, 2024 | 21.50 | 21.54 | 20.78 | 20.85 | 20.85 | 4,607,500 |
Jul 23, 2024 | 20.72 | 21.77 | 20.57 | 21.55 | 21.55 | 5,458,700 |
Jul 22, 2024 | 20.16 | 20.80 | 20.06 | 20.80 | 20.80 | 5,875,200 |
Jul 19, 2024 | 19.95 | 19.98 | 19.40 | 19.83 | 19.83 | 3,431,800 |
Jul 18, 2024 | 20.41 | 20.70 | 19.85 | 19.93 | 19.93 | 4,061,700 |
Jul 17, 2024 | 21.11 | 21.46 | 20.43 | 20.50 | 20.50 | 4,124,800 |
Jul 16, 2024 | 20.64 | 21.43 | 20.49 | 21.38 | 21.38 | 4,083,100 |
Jul 15, 2024 | 20.93 | 21.20 | 20.37 | 20.40 | 20.40 | 3,790,900 |
Jul 12, 2024 | 21.24 | 21.38 | 21.01 | 21.17 | 21.17 | 3,125,300 |
Jul 12, 2024 | 0.125 Dividend | |||||
Jul 11, 2024 | 20.71 | 21.23 | 20.50 | 21.21 | 21.08 | 5,909,000 |
Jul 10, 2024 | 20.32 | 20.33 | 19.99 | 20.17 | 20.05 | 3,408,100 |
Jul 09, 2024 | 19.77 | 20.46 | 19.76 | 20.17 | 20.05 | 6,249,800 |
Jul 08, 2024 | 19.39 | 19.90 | 19.38 | 19.82 | 19.70 | 5,592,100 |
Jul 05, 2024 | 19.35 | 19.50 | 19.09 | 19.21 | 19.10 | 3,600,600 |
Jul 03, 2024 | 19.39 | 19.65 | 19.22 | 19.30 | 19.19 | 2,211,800 |
Jul 02, 2024 | 19.43 | 19.65 | 19.26 | 19.36 | 19.25 | 4,096,200 |
Jul 01, 2024 | 20.19 | 20.25 | 19.39 | 19.40 | 19.29 | 3,691,100 |
Jun 28, 2024 | 19.97 | 20.21 | 19.65 | 19.96 | 19.84 | 8,944,100 |
Jun 27, 2024 | 20.27 | 20.43 | 19.85 | 20.10 | 19.98 | 4,552,200 |
Jun 26, 2024 | 20.60 | 20.69 | 20.35 | 20.60 | 20.48 | 3,523,300 |
Jun 25, 2024 | 20.67 | 21.10 | 20.51 | 20.70 | 20.58 | 5,421,600 |
Jun 24, 2024 | 20.46 | 20.71 | 20.19 | 20.67 | 20.55 | 4,548,300 |
Jun 21, 2024 | 19.81 | 20.38 | 19.71 | 20.27 | 20.15 | 22,438,500 |
Jun 20, 2024 | 20.68 | 20.71 | 19.43 | 19.82 | 19.70 | 8,673,700 |
Jun 18, 2024 | 20.78 | 21.07 | 20.69 | 20.70 | 20.58 | 4,082,300 |
Jun 17, 2024 | 20.49 | 20.98 | 20.27 | 20.87 | 20.75 | 5,216,300 |
Jun 14, 2024 | 20.63 | 20.88 | 20.42 | 20.55 | 20.43 | 4,570,400 |
Jun 13, 2024 | 20.88 | 21.11 | 20.74 | 20.89 | 20.77 | 3,693,300 |
Jun 12, 2024 | 21.26 | 21.70 | 20.90 | 20.92 | 20.80 | 5,357,300 |
Jun 11, 2024 | 20.79 | 21.20 | 20.68 | 20.80 | 20.68 | 5,269,400 |
Jun 10, 2024 | 21.15 | 21.21 | 20.67 | 20.75 | 20.63 | 6,179,500 |
Jun 07, 2024 | 21.46 | 21.65 | 21.25 | 21.39 | 21.26 | 3,225,300 |
Jun 06, 2024 | 21.55 | 21.91 | 21.21 | 21.54 | 21.41 | 4,418,500 |
Jun 05, 2024 | 21.75 | 22.10 | 21.45 | 21.69 | 21.56 | 5,213,300 |
Jun 04, 2024 | 22.01 | 22.09 | 21.60 | 21.60 | 21.47 | 4,767,100 |
Jun 03, 2024 | 22.16 | 22.81 | 21.97 | 22.21 | 22.08 | 6,825,400 |
May 31, 2024 | 22.20 | 22.35 | 21.64 | 21.97 | 21.84 | 8,395,800 |
May 30, 2024 | 21.59 | 23.40 | 21.20 | 22.23 | 22.10 | 11,953,200 |
May 29, 2024 | 23.66 | 24.26 | 23.29 | 24.05 | 23.91 | 6,400,500 |
May 28, 2024 | 23.37 | 24.02 | 23.27 | 23.91 | 23.77 | 6,628,300 |
May 24, 2024 | 23.16 | 23.26 | 22.94 | 23.16 | 23.02 | 3,890,200 |
May 23, 2024 | 22.57 | 23.18 | 22.48 | 22.93 | 22.79 | 4,069,500 |
May 22, 2024 | 23.61 | 23.61 | 22.51 | 22.62 | 22.49 | 4,328,800 |
May 21, 2024 | 23.93 | 23.98 | 23.49 | 23.61 | 23.47 | 2,879,800 |
May 20, 2024 | 23.50 | 23.80 | 23.36 | 23.70 | 23.56 | 2,930,400 |
May 17, 2024 | 23.78 | 23.89 | 23.36 | 23.53 | 23.39 | 3,062,800 |
May 16, 2024 | 24.09 | 24.16 | 23.29 | 23.62 | 23.48 | 4,018,000 |
May 15, 2024 | 24.66 | 24.95 | 24.06 | 24.18 | 24.04 | 3,759,600 |
May 14, 2024 | 24.54 | 24.98 | 24.49 | 24.66 | 24.51 | 3,159,200 |
May 13, 2024 | 24.68 | 25.15 | 24.18 | 24.24 | 24.10 | 3,353,200 |
May 10, 2024 | 24.68 | 25.14 | 24.31 | 24.46 | 24.32 | 2,965,600 |
May 09, 2024 | 23.84 | 24.68 | 23.77 | 24.53 | 24.39 | 3,064,100 |
May 08, 2024 | 23.96 | 24.14 | 23.76 | 23.88 | 23.74 | 3,455,500 |
May 07, 2024 | 24.61 | 24.97 | 24.23 | 24.26 | 24.12 | 2,482,800 |
May 06, 2024 | 24.53 | 24.79 | 24.43 | 24.63 | 24.48 | 2,843,600 |
May 03, 2024 | 24.71 | 24.88 | 24.24 | 24.30 | 24.16 | 2,920,200 |
May 02, 2024 | 24.10 | 24.63 | 23.79 | 24.47 | 24.33 | 2,982,300 |
May 01, 2024 | 24.10 | 24.42 | 23.63 | 23.70 | 23.56 | 3,011,100 |
Apr 30, 2024 | 24.75 | 24.95 | 24.25 | 24.26 | 24.12 | 3,404,600 |
Apr 29, 2024 | 24.81 | 25.15 | 24.55 | 24.83 | 24.68 | 4,242,400 |
Apr 26, 2024 | 23.09 | 24.51 | 23.00 | 24.39 | 24.25 | 4,093,500 |
Apr 25, 2024 | 22.37 | 23.06 | 22.14 | 22.94 | 22.80 | 2,535,300 |
Apr 24, 2024 | 23.15 | 23.19 | 22.62 | 22.63 | 22.50 | 3,469,700 |
Apr 23, 2024 | 22.70 | 23.24 | 22.70 | 23.14 | 23.00 | 3,107,800 |
Apr 22, 2024 | 22.55 | 22.79 | 22.02 | 22.52 | 22.39 | 3,541,600 |
Apr 19, 2024 | 22.27 | 22.74 | 22.01 | 22.38 | 22.25 | 3,031,500 |
Apr 18, 2024 | 22.49 | 22.96 | 22.26 | 22.34 | 22.21 | 4,194,700 |
Apr 17, 2024 | 22.56 | 22.62 | 22.06 | 22.37 | 22.24 | 4,148,700 |
Apr 16, 2024 | 22.53 | 22.60 | 21.91 | 22.30 | 22.17 | 5,779,600 |
Apr 15, 2024 | 23.38 | 23.42 | 22.47 | 22.65 | 22.52 | 3,243,100 |
Apr 12, 2024 | 23.22 | 23.58 | 23.04 | 23.07 | 22.93 | 4,445,000 |
Apr 11, 2024 | 23.34 | 23.68 | 23.16 | 23.60 | 23.46 | 4,460,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |