Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.21 | 20.27 | 20.10 | 20.26 | 20.26 | 957,700 |
Jul 25, 2024 | 20.15 | 20.35 | 20.07 | 20.14 | 20.14 | 912,800 |
Jul 24, 2024 | 20.35 | 20.41 | 20.16 | 20.19 | 20.19 | 811,400 |
Jul 23, 2024 | 20.40 | 20.48 | 20.33 | 20.36 | 20.36 | 900,900 |
Jul 22, 2024 | 20.25 | 20.45 | 20.19 | 20.43 | 20.43 | 949,500 |
Jul 19, 2024 | 20.16 | 20.26 | 20.12 | 20.17 | 20.17 | 883,200 |
Jul 18, 2024 | 20.40 | 20.40 | 20.14 | 20.16 | 20.16 | 935,100 |
Jul 17, 2024 | 20.21 | 20.42 | 20.19 | 20.38 | 20.38 | 1,052,400 |
Jul 16, 2024 | 20.35 | 20.38 | 20.22 | 20.25 | 20.25 | 963,200 |
Jul 15, 2024 | 20.34 | 20.37 | 20.21 | 20.35 | 20.35 | 969,100 |
Jul 12, 2024 | 20.33 | 20.39 | 20.27 | 20.33 | 20.33 | 669,300 |
Jul 11, 2024 | 20.23 | 20.32 | 20.20 | 20.30 | 20.30 | 992,800 |
Jul 10, 2024 | 20.02 | 20.21 | 20.02 | 20.19 | 20.19 | 902,600 |
Jul 09, 2024 | 20.17 | 20.18 | 20.03 | 20.03 | 20.03 | 857,600 |
Jul 08, 2024 | 20.16 | 20.23 | 20.09 | 20.18 | 20.18 | 1,188,100 |
Jul 05, 2024 | 20.12 | 20.19 | 19.99 | 20.16 | 20.16 | 1,144,900 |
Jul 03, 2024 | 20.03 | 20.31 | 19.99 | 20.15 | 20.15 | 2,314,500 |
Jul 02, 2024 | 19.82 | 20.04 | 19.72 | 19.97 | 19.97 | 2,161,800 |
Jul 01, 2024 | 19.84 | 19.94 | 19.75 | 19.83 | 19.83 | 1,245,000 |
Jun 28, 2024 | 19.80 | 19.85 | 19.68 | 19.73 | 19.73 | 989,400 |
Jun 27, 2024 | 19.60 | 19.74 | 19.59 | 19.68 | 19.68 | 687,600 |
Jun 26, 2024 | 19.52 | 19.73 | 19.50 | 19.60 | 19.60 | 857,700 |
Jun 25, 2024 | 19.59 | 19.67 | 19.54 | 19.54 | 19.54 | 645,800 |
Jun 24, 2024 | 19.49 | 19.68 | 19.46 | 19.67 | 19.67 | 1,052,800 |
Jun 21, 2024 | 19.53 | 19.57 | 19.34 | 19.40 | 19.40 | 4,085,500 |
Jun 20, 2024 | 19.40 | 19.62 | 19.40 | 19.56 | 19.56 | 1,057,600 |
Jun 18, 2024 | 19.48 | 19.55 | 19.36 | 19.40 | 19.40 | 976,600 |
Jun 17, 2024 | 19.46 | 19.52 | 19.26 | 19.51 | 19.51 | 1,287,800 |
Jun 14, 2024 | 19.40 | 19.57 | 19.34 | 19.53 | 19.53 | 1,175,900 |
Jun 13, 2024 | 19.73 | 19.76 | 19.43 | 19.49 | 19.49 | 1,634,200 |
Jun 12, 2024 | 19.97 | 19.97 | 19.67 | 19.81 | 19.81 | 2,117,900 |
Jun 12, 2024 | 0.7 Dividend | |||||
Jun 11, 2024 | 20.62 | 20.62 | 20.45 | 20.49 | 19.79 | 1,509,500 |
Jun 10, 2024 | 20.61 | 20.73 | 20.58 | 20.61 | 19.91 | 1,096,600 |
Jun 07, 2024 | 20.57 | 20.67 | 20.55 | 20.62 | 19.92 | 817,100 |
Jun 06, 2024 | 20.66 | 20.67 | 20.53 | 20.57 | 19.87 | 1,103,900 |
Jun 05, 2024 | 20.70 | 20.70 | 20.42 | 20.64 | 19.93 | 1,109,800 |
Jun 04, 2024 | 20.63 | 20.81 | 20.62 | 20.63 | 19.93 | 1,274,200 |
Jun 03, 2024 | 20.52 | 20.73 | 20.51 | 20.71 | 20.00 | 1,562,000 |
May 31, 2024 | 20.26 | 20.50 | 20.24 | 20.50 | 19.80 | 1,697,400 |
May 30, 2024 | 20.18 | 20.25 | 20.14 | 20.25 | 19.56 | 1,251,500 |
May 29, 2024 | 20.18 | 20.24 | 20.08 | 20.13 | 19.44 | 1,546,800 |
May 28, 2024 | 20.17 | 20.21 | 20.03 | 20.12 | 19.43 | 817,100 |
May 24, 2024 | 19.99 | 20.12 | 19.98 | 20.11 | 19.42 | 723,100 |
May 23, 2024 | 20.10 | 20.12 | 19.89 | 19.90 | 19.22 | 1,048,400 |
May 22, 2024 | 20.15 | 20.20 | 20.05 | 20.12 | 19.43 | 605,200 |
May 21, 2024 | 20.00 | 20.21 | 20.00 | 20.19 | 19.50 | 1,006,600 |
May 20, 2024 | 20.02 | 20.10 | 19.92 | 20.02 | 19.34 | 1,109,200 |
May 17, 2024 | 19.95 | 20.03 | 19.88 | 20.03 | 19.35 | 1,193,700 |
May 16, 2024 | 20.00 | 20.05 | 19.90 | 19.94 | 19.26 | 1,319,300 |
May 15, 2024 | 20.14 | 20.28 | 20.01 | 20.01 | 19.33 | 1,718,100 |
May 14, 2024 | 19.96 | 20.15 | 19.96 | 20.13 | 19.44 | 1,802,100 |
May 14, 2024 | 0.05 Dividend | |||||
May 13, 2024 | 19.91 | 19.99 | 19.84 | 19.98 | 19.25 | 2,360,800 |
May 10, 2024 | 19.93 | 20.09 | 19.81 | 19.87 | 19.14 | 1,599,700 |
May 09, 2024 | 19.60 | 20.08 | 19.50 | 19.87 | 19.14 | 2,079,600 |
May 08, 2024 | 19.38 | 19.50 | 19.38 | 19.40 | 18.69 | 1,216,000 |
May 07, 2024 | 19.50 | 19.51 | 19.40 | 19.40 | 18.69 | 1,031,700 |
May 06, 2024 | 19.30 | 19.46 | 19.28 | 19.42 | 18.71 | 1,490,300 |
May 03, 2024 | 19.20 | 19.25 | 19.10 | 19.22 | 18.52 | 867,700 |
May 02, 2024 | 19.29 | 19.30 | 19.06 | 19.10 | 18.40 | 973,200 |
May 01, 2024 | 19.10 | 19.33 | 19.10 | 19.21 | 18.51 | 1,044,600 |
Apr 30, 2024 | 19.19 | 19.19 | 19.01 | 19.12 | 18.42 | 1,059,900 |
Apr 29, 2024 | 19.33 | 19.41 | 19.18 | 19.22 | 18.52 | 1,407,800 |
Apr 26, 2024 | 19.22 | 19.35 | 19.19 | 19.33 | 18.62 | 958,000 |
Apr 25, 2024 | 19.40 | 19.43 | 19.16 | 19.23 | 18.53 | 1,210,900 |
Apr 24, 2024 | 19.39 | 19.47 | 19.36 | 19.45 | 18.74 | 851,700 |
Apr 23, 2024 | 19.37 | 19.45 | 19.31 | 19.42 | 18.71 | 1,189,400 |
Apr 22, 2024 | 19.39 | 19.44 | 19.29 | 19.42 | 18.71 | 993,100 |
Apr 19, 2024 | 19.12 | 19.40 | 19.12 | 19.39 | 18.68 | 1,498,600 |
Apr 18, 2024 | 19.14 | 19.19 | 19.03 | 19.16 | 18.46 | 1,024,100 |
Apr 17, 2024 | 18.93 | 19.15 | 18.90 | 19.05 | 18.35 | 1,188,700 |
Apr 16, 2024 | 18.82 | 18.93 | 18.73 | 18.85 | 18.16 | 1,449,400 |
Apr 15, 2024 | 19.17 | 19.24 | 18.79 | 18.82 | 18.13 | 1,383,200 |
Apr 12, 2024 | 19.28 | 19.37 | 18.92 | 19.01 | 18.31 | 1,245,100 |
Apr 11, 2024 | 19.25 | 19.34 | 19.12 | 19.33 | 18.62 | 1,308,900 |
Apr 10, 2024 | 19.12 | 19.30 | 19.12 | 19.23 | 18.53 | 1,115,200 |
Apr 09, 2024 | 19.30 | 19.32 | 19.17 | 19.29 | 18.58 | 990,300 |
Apr 08, 2024 | 19.17 | 19.25 | 19.12 | 19.24 | 18.54 | 1,008,200 |
Apr 05, 2024 | 18.91 | 19.19 | 18.90 | 19.18 | 18.48 | 1,029,300 |
Apr 04, 2024 | 19.24 | 19.28 | 18.96 | 18.97 | 18.28 | 1,231,100 |
Apr 03, 2024 | 19.07 | 19.22 | 19.03 | 19.16 | 18.46 | 2,778,700 |
Apr 02, 2024 | 18.98 | 19.18 | 18.90 | 19.10 | 18.40 | 2,607,900 |
Apr 01, 2024 | 19.13 | 19.16 | 18.93 | 18.96 | 18.27 | 1,536,600 |
Mar 28, 2024 | 18.99 | 19.18 | 18.96 | 19.07 | 18.37 | 1,434,800 |
Mar 27, 2024 | 18.90 | 18.95 | 18.84 | 18.95 | 18.26 | 1,297,500 |
Mar 26, 2024 | 18.71 | 18.82 | 18.71 | 18.81 | 18.12 | 910,900 |
Mar 25, 2024 | 18.65 | 18.80 | 18.63 | 18.69 | 18.01 | 1,029,100 |
Mar 22, 2024 | 18.73 | 18.80 | 18.55 | 18.62 | 17.94 | 854,000 |
Mar 21, 2024 | 18.59 | 18.83 | 18.59 | 18.74 | 18.05 | 1,130,200 |
Mar 20, 2024 | 18.43 | 18.63 | 18.38 | 18.62 | 17.94 | 1,314,000 |
Mar 19, 2024 | 18.36 | 18.53 | 18.33 | 18.44 | 17.77 | 1,214,500 |
Mar 18, 2024 | 18.45 | 18.50 | 18.38 | 18.42 | 17.75 | 1,367,000 |
Mar 15, 2024 | 18.38 | 18.58 | 18.31 | 18.48 | 17.80 | 2,686,400 |
Mar 14, 2024 | 18.66 | 18.72 | 18.31 | 18.36 | 17.69 | 1,904,300 |
Mar 13, 2024 | 18.61 | 18.76 | 18.55 | 18.66 | 17.98 | 1,369,000 |
Mar 12, 2024 | 18.70 | 18.70 | 18.44 | 18.52 | 17.84 | 2,428,400 |
Mar 12, 2024 | 0.7 Dividend | |||||
Mar 11, 2024 | 19.27 | 19.39 | 19.21 | 19.34 | 17.96 | 2,083,900 |
Mar 08, 2024 | 19.30 | 19.53 | 19.20 | 19.20 | 17.83 | 2,055,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |