Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.75 | 22.90 | 22.72 | 22.75 | 22.75 | 58,264 |
Jul 26, 2024 | 0.40845 Dividend | |||||
Jul 25, 2024 | 23.26 | 23.36 | 23.16 | 23.17 | 22.76 | 61,138 |
Jul 24, 2024 | 23.25 | 23.27 | 23.16 | 23.16 | 22.75 | 73,056 |
Jul 23, 2024 | 23.20 | 23.28 | 23.16 | 23.24 | 22.83 | 33,158 |
Jul 22, 2024 | 23.20 | 23.31 | 23.20 | 23.20 | 22.79 | 71,454 |
Jul 19, 2024 | 23.23 | 23.28 | 23.15 | 23.20 | 22.79 | 36,032 |
Jul 18, 2024 | 23.23 | 23.32 | 23.22 | 23.22 | 22.81 | 61,794 |
Jul 17, 2024 | 23.28 | 23.28 | 23.21 | 23.25 | 22.84 | 53,834 |
Jul 16, 2024 | 23.14 | 23.32 | 23.14 | 23.28 | 22.87 | 81,568 |
Jul 15, 2024 | 23.30 | 23.33 | 23.12 | 23.14 | 22.73 | 101,750 |
Jul 12, 2024 | 23.27 | 23.33 | 23.15 | 23.30 | 22.89 | 53,056 |
Jul 11, 2024 | 23.13 | 23.26 | 23.06 | 23.20 | 22.79 | 77,323 |
Jul 10, 2024 | 23.06 | 23.11 | 22.90 | 23.11 | 22.70 | 57,123 |
Jul 09, 2024 | 23.04 | 23.11 | 22.96 | 22.98 | 22.57 | 59,866 |
Jul 08, 2024 | 23.17 | 23.17 | 23.02 | 23.10 | 22.69 | 62,615 |
Jul 05, 2024 | 23.06 | 23.17 | 22.98 | 23.17 | 22.76 | 40,280 |
Jul 03, 2024 | 22.96 | 23.09 | 22.95 | 23.06 | 22.65 | 24,926 |
Jul 02, 2024 | 22.92 | 23.08 | 22.90 | 22.96 | 22.56 | 35,331 |
Jul 01, 2024 | 22.95 | 23.13 | 22.84 | 22.96 | 22.56 | 42,702 |
Jun 28, 2024 | 23.23 | 23.23 | 22.94 | 22.94 | 22.54 | 100,912 |
Jun 27, 2024 | 23.44 | 23.44 | 23.08 | 23.15 | 22.74 | 92,542 |
Jun 26, 2024 | 23.31 | 23.45 | 23.31 | 23.35 | 22.94 | 42,797 |
Jun 25, 2024 | 23.48 | 23.48 | 23.30 | 23.40 | 22.99 | 70,816 |
Jun 24, 2024 | 23.32 | 23.45 | 23.30 | 23.36 | 22.95 | 71,036 |
Jun 21, 2024 | 23.48 | 23.55 | 23.30 | 23.44 | 23.03 | 50,515 |
Jun 20, 2024 | 23.64 | 23.65 | 23.47 | 23.48 | 23.07 | 62,746 |
Jun 18, 2024 | 23.59 | 23.63 | 23.45 | 23.62 | 23.20 | 85,011 |
Jun 17, 2024 | 23.38 | 23.60 | 23.28 | 23.59 | 23.17 | 106,838 |
Jun 14, 2024 | 23.11 | 23.35 | 23.11 | 23.33 | 22.92 | 62,393 |
Jun 13, 2024 | 23.01 | 23.25 | 23.00 | 23.25 | 22.84 | 91,667 |
Jun 12, 2024 | 22.90 | 23.10 | 22.90 | 23.02 | 22.61 | 45,274 |
Jun 11, 2024 | 22.63 | 22.90 | 22.60 | 22.90 | 22.50 | 64,197 |
Jun 10, 2024 | 22.83 | 22.90 | 22.62 | 22.72 | 22.32 | 48,745 |
Jun 07, 2024 | 22.65 | 22.88 | 22.65 | 22.83 | 22.43 | 47,730 |
Jun 06, 2024 | 22.85 | 22.85 | 22.69 | 22.78 | 22.38 | 93,318 |
Jun 05, 2024 | 23.13 | 23.13 | 22.89 | 22.89 | 22.48 | 88,424 |
Jun 04, 2024 | 23.19 | 23.29 | 23.04 | 23.05 | 22.64 | 77,806 |
Jun 03, 2024 | 23.40 | 23.61 | 23.24 | 23.26 | 22.85 | 72,264 |
May 31, 2024 | 23.54 | 23.63 | 23.40 | 23.40 | 22.99 | 177,713 |
May 30, 2024 | 23.56 | 23.65 | 23.49 | 23.49 | 23.08 | 78,957 |
May 29, 2024 | 23.51 | 23.54 | 23.39 | 23.46 | 23.05 | 50,849 |
May 28, 2024 | 23.57 | 23.64 | 23.51 | 23.61 | 23.19 | 40,355 |
May 24, 2024 | 23.54 | 23.65 | 23.50 | 23.64 | 23.22 | 34,423 |
May 23, 2024 | 23.51 | 23.53 | 23.50 | 23.53 | 23.12 | 123,876 |
May 22, 2024 | 23.62 | 23.62 | 23.40 | 23.55 | 23.13 | 87,637 |
May 21, 2024 | 23.52 | 23.67 | 23.45 | 23.59 | 23.18 | 78,644 |
May 20, 2024 | 23.23 | 23.62 | 23.23 | 23.62 | 23.20 | 94,379 |
May 17, 2024 | 23.17 | 23.35 | 23.16 | 23.35 | 22.94 | 87,458 |
May 16, 2024 | 23.27 | 23.29 | 23.08 | 23.29 | 22.88 | 59,801 |
May 15, 2024 | 23.25 | 23.30 | 23.07 | 23.26 | 22.85 | 59,515 |
May 14, 2024 | 23.24 | 23.25 | 23.13 | 23.20 | 22.79 | 25,509 |
May 13, 2024 | 23.07 | 23.20 | 23.07 | 23.19 | 22.78 | 30,846 |
May 10, 2024 | 23.35 | 23.35 | 23.05 | 23.22 | 22.81 | 106,275 |
May 09, 2024 | 22.80 | 23.01 | 22.73 | 23.00 | 22.59 | 48,841 |
May 08, 2024 | 22.88 | 23.17 | 22.71 | 22.76 | 22.36 | 84,401 |
May 07, 2024 | 23.03 | 23.16 | 22.83 | 22.86 | 22.46 | 36,050 |
May 06, 2024 | 22.95 | 23.13 | 22.83 | 23.03 | 22.62 | 50,935 |
May 03, 2024 | 22.86 | 22.93 | 22.69 | 22.87 | 22.47 | 22,070 |
May 02, 2024 | 22.80 | 22.86 | 22.68 | 22.79 | 22.39 | 31,250 |
May 01, 2024 | 22.52 | 22.85 | 22.52 | 22.82 | 22.42 | 41,009 |
Apr 30, 2024 | 22.41 | 22.68 | 22.30 | 22.61 | 22.21 | 79,621 |
Apr 29, 2024 | 22.46 | 22.50 | 22.40 | 22.50 | 22.10 | 28,408 |
Apr 26, 2024 | 22.50 | 22.67 | 22.39 | 22.43 | 22.03 | 41,401 |
Apr 25, 2024 | 22.37 | 22.68 | 22.35 | 22.56 | 22.16 | 59,484 |
Apr 24, 2024 | 22.36 | 22.98 | 22.25 | 22.40 | 22.01 | 112,916 |
Apr 24, 2024 | 0.3809 Dividend | |||||
Apr 23, 2024 | 22.51 | 23.11 | 22.44 | 22.76 | 21.98 | 104,379 |
Apr 22, 2024 | 22.38 | 22.51 | 22.28 | 22.51 | 21.74 | 43,818 |
Apr 19, 2024 | 22.41 | 22.43 | 22.28 | 22.33 | 21.57 | 26,608 |
Apr 18, 2024 | 22.35 | 22.41 | 22.23 | 22.37 | 21.61 | 50,036 |
Apr 17, 2024 | 22.38 | 22.53 | 22.28 | 22.30 | 21.54 | 62,100 |
Apr 16, 2024 | 22.17 | 22.34 | 22.12 | 22.20 | 21.44 | 64,535 |
Apr 15, 2024 | 22.84 | 22.84 | 22.16 | 22.18 | 21.42 | 115,615 |
Apr 12, 2024 | 22.84 | 22.99 | 22.69 | 22.73 | 21.96 | 69,828 |
Apr 11, 2024 | 22.96 | 22.97 | 22.83 | 22.90 | 22.12 | 41,452 |
Apr 10, 2024 | 22.76 | 23.05 | 22.69 | 23.05 | 22.26 | 80,580 |
Apr 09, 2024 | 23.11 | 23.11 | 22.95 | 23.06 | 22.27 | 57,815 |
Apr 08, 2024 | 23.08 | 23.08 | 22.92 | 23.05 | 22.26 | 54,835 |
Apr 05, 2024 | 23.01 | 23.04 | 22.84 | 23.00 | 22.22 | 39,353 |
Apr 04, 2024 | 23.01 | 23.15 | 22.95 | 22.97 | 22.19 | 81,730 |
Apr 03, 2024 | 23.02 | 23.18 | 22.88 | 22.90 | 22.12 | 91,015 |
Apr 02, 2024 | 23.10 | 23.32 | 22.90 | 22.95 | 22.17 | 119,694 |
Apr 01, 2024 | 22.93 | 23.19 | 22.82 | 23.19 | 22.40 | 65,553 |
Mar 28, 2024 | 23.19 | 23.21 | 22.88 | 22.93 | 22.15 | 231,192 |
Mar 27, 2024 | 23.14 | 23.14 | 22.97 | 23.07 | 22.28 | 102,663 |
Mar 26, 2024 | 23.26 | 23.35 | 22.93 | 22.94 | 22.16 | 113,906 |
Mar 25, 2024 | 23.16 | 23.35 | 23.15 | 23.35 | 22.55 | 53,030 |
Mar 22, 2024 | 23.34 | 23.37 | 23.15 | 23.26 | 22.47 | 48,953 |
Mar 21, 2024 | 23.17 | 23.42 | 23.17 | 23.30 | 22.51 | 79,149 |
Mar 20, 2024 | 23.21 | 23.42 | 23.21 | 23.24 | 22.45 | 61,956 |
Mar 19, 2024 | 23.24 | 23.48 | 23.20 | 23.21 | 22.42 | 81,768 |
Mar 18, 2024 | 22.82 | 23.79 | 22.82 | 23.36 | 22.56 | 101,333 |
Mar 15, 2024 | 22.67 | 22.81 | 22.67 | 22.81 | 22.03 | 34,374 |
Mar 14, 2024 | 22.74 | 22.74 | 22.56 | 22.67 | 21.90 | 30,564 |
Mar 13, 2024 | 22.65 | 22.83 | 22.63 | 22.74 | 21.97 | 41,049 |
Mar 12, 2024 | 22.80 | 22.80 | 22.61 | 22.72 | 21.95 | 43,979 |
Mar 11, 2024 | 22.90 | 23.03 | 22.69 | 22.77 | 21.99 | 95,994 |
Mar 08, 2024 | 22.90 | 23.06 | 22.90 | 22.97 | 22.19 | 42,269 |
Mar 07, 2024 | 22.81 | 22.98 | 22.75 | 22.81 | 22.03 | 40,063 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |