Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.84 | 21.88 | 21.73 | 21.85 | 21.85 | 3,700 |
Jul 25, 2024 | 21.76 | 21.76 | 21.67 | 21.67 | 21.67 | 2,400 |
Jul 24, 2024 | 22.19 | 22.19 | 22.09 | 22.14 | 22.14 | 3,200 |
Jul 23, 2024 | 22.31 | 22.36 | 22.26 | 22.35 | 22.35 | 5,900 |
Jul 22, 2024 | 22.54 | 22.54 | 22.39 | 22.45 | 22.45 | 4,400 |
Jul 19, 2024 | 22.41 | 22.42 | 22.37 | 22.42 | 22.42 | 3,900 |
Jul 18, 2024 | 22.75 | 22.75 | 22.54 | 22.54 | 22.54 | 2,700 |
Jul 17, 2024 | 22.68 | 22.68 | 22.54 | 22.61 | 22.61 | 6,200 |
Jul 16, 2024 | 22.06 | 22.25 | 22.02 | 22.22 | 22.22 | 6,000 |
Jul 15, 2024 | 22.29 | 22.36 | 22.22 | 22.29 | 22.29 | 2,800 |
Jul 12, 2024 | 22.41 | 22.50 | 22.34 | 22.44 | 22.44 | 4,900 |
Jul 11, 2024 | 22.06 | 22.16 | 22.02 | 22.09 | 22.09 | 14,000 |
Jul 10, 2024 | 22.07 | 22.15 | 22.04 | 22.11 | 22.11 | 4,800 |
Jul 09, 2024 | 22.17 | 22.17 | 22.05 | 22.10 | 22.10 | 5,100 |
Jul 08, 2024 | 22.18 | 22.25 | 22.15 | 22.15 | 22.15 | 5,000 |
Jul 05, 2024 | 22.13 | 22.28 | 22.10 | 22.17 | 22.17 | 8,500 |
Jul 03, 2024 | 22.13 | 22.26 | 22.09 | 22.26 | 22.26 | 6,600 |
Jul 02, 2024 | 22.20 | 22.27 | 22.19 | 22.25 | 22.25 | 5,800 |
Jul 01, 2024 | 22.47 | 22.52 | 22.31 | 22.33 | 22.33 | 6,200 |
Jun 28, 2024 | 22.12 | 22.33 | 22.12 | 22.29 | 22.29 | 10,100 |
Jun 27, 2024 | 22.49 | 22.51 | 22.38 | 22.43 | 22.43 | 9,000 |
Jun 26, 2024 | 22.04 | 22.33 | 22.04 | 22.30 | 22.30 | 8,200 |
Jun 25, 2024 | 22.13 | 22.15 | 22.06 | 22.11 | 22.11 | 17,100 |
Jun 24, 2024 | 22.11 | 22.37 | 22.11 | 22.32 | 22.32 | 18,700 |
Jun 21, 2024 | 21.86 | 21.94 | 21.86 | 21.92 | 21.92 | 8,100 |
Jun 20, 2024 | 22.29 | 22.29 | 22.01 | 22.04 | 22.04 | 19,100 |
Jun 18, 2024 | 22.47 | 22.48 | 22.37 | 22.37 | 22.37 | 12,300 |
Jun 17, 2024 | 22.29 | 22.43 | 22.26 | 22.40 | 22.40 | 14,100 |
Jun 14, 2024 | 22.19 | 22.23 | 22.15 | 22.20 | 22.20 | 4,400 |
Jun 13, 2024 | 22.72 | 22.75 | 22.70 | 22.70 | 22.70 | 4,500 |
Jun 12, 2024 | 23.15 | 23.18 | 22.99 | 23.00 | 23.00 | 9,400 |
Jun 11, 2024 | 22.75 | 22.85 | 22.62 | 22.83 | 22.83 | 14,100 |
Jun 10, 2024 | 22.63 | 22.87 | 22.63 | 22.86 | 22.86 | 11,400 |
Jun 07, 2024 | 22.81 | 22.98 | 22.79 | 22.83 | 22.83 | 13,600 |
Jun 06, 2024 | 22.87 | 22.87 | 22.82 | 22.86 | 22.86 | 2,800 |
Jun 05, 2024 | 22.57 | 22.72 | 22.57 | 22.69 | 22.69 | 5,300 |
Jun 04, 2024 | 22.61 | 22.66 | 22.53 | 22.63 | 22.63 | 11,200 |
Jun 03, 2024 | 22.46 | 22.52 | 22.39 | 22.44 | 22.44 | 6,700 |
May 31, 2024 | 22.53 | 22.64 | 22.51 | 22.58 | 22.58 | 10,000 |
May 30, 2024 | 22.43 | 22.47 | 22.35 | 22.35 | 22.35 | 9,400 |
May 29, 2024 | 22.23 | 22.39 | 22.20 | 22.24 | 22.24 | 10,800 |
May 28, 2024 | 22.50 | 22.50 | 22.39 | 22.40 | 22.40 | 6,800 |
May 24, 2024 | 22.68 | 22.70 | 22.65 | 22.65 | 22.65 | 4,100 |
May 23, 2024 | 22.57 | 22.62 | 22.50 | 22.53 | 22.53 | 6,400 |
May 22, 2024 | 22.73 | 22.78 | 22.66 | 22.66 | 22.66 | 16,000 |
May 21, 2024 | 22.88 | 23.00 | 22.88 | 22.95 | 22.95 | 4,000 |
May 20, 2024 | 22.94 | 23.05 | 22.94 | 23.05 | 23.05 | 3,300 |
May 17, 2024 | 22.81 | 22.93 | 22.81 | 22.93 | 22.93 | 7,800 |
May 16, 2024 | 22.74 | 22.80 | 22.72 | 22.74 | 22.74 | 5,900 |
May 15, 2024 | 22.48 | 22.67 | 22.48 | 22.64 | 22.64 | 4,900 |
May 14, 2024 | 22.34 | 22.43 | 22.31 | 22.43 | 22.43 | 3,400 |
May 13, 2024 | 22.14 | 22.14 | 22.06 | 22.13 | 22.13 | 4,700 |
May 10, 2024 | 22.35 | 22.41 | 22.19 | 22.19 | 22.19 | 3,600 |
May 09, 2024 | 22.23 | 22.31 | 22.23 | 22.30 | 22.30 | 17,800 |
May 08, 2024 | 22.13 | 22.13 | 21.97 | 21.97 | 21.97 | 7,300 |
May 07, 2024 | 21.40 | 21.54 | 21.37 | 21.46 | 21.46 | 8,900 |
May 06, 2024 | 21.61 | 21.61 | 21.46 | 21.47 | 21.47 | 2,700 |
May 03, 2024 | 21.26 | 21.44 | 21.22 | 21.41 | 21.41 | 26,100 |
May 02, 2024 | 19.92 | 19.98 | 19.85 | 19.94 | 19.94 | 52,000 |
May 01, 2024 | 19.75 | 20.05 | 19.74 | 20.03 | 20.03 | 6,700 |
Apr 30, 2024 | 20.02 | 20.02 | 19.82 | 19.97 | 19.97 | 6,300 |
Apr 29, 2024 | 19.72 | 19.81 | 19.72 | 19.81 | 19.81 | 7,100 |
Apr 26, 2024 | 19.79 | 19.79 | 19.50 | 19.57 | 19.57 | 12,900 |
Apr 25, 2024 | 19.26 | 19.49 | 19.26 | 19.45 | 19.45 | 51,700 |
Apr 24, 2024 | 19.35 | 19.41 | 19.31 | 19.37 | 19.37 | 19,300 |
Apr 23, 2024 | 19.23 | 19.39 | 19.23 | 19.32 | 19.32 | 11,700 |
Apr 23, 2024 | 0.499 Dividend | |||||
Apr 22, 2024 | 19.35 | 19.84 | 19.35 | 19.59 | 19.09 | 8,500 |
Apr 19, 2024 | 19.22 | 19.23 | 19.14 | 19.15 | 18.66 | 6,700 |
Apr 18, 2024 | 19.13 | 19.18 | 19.02 | 19.07 | 18.58 | 10,700 |
Apr 17, 2024 | 19.00 | 19.01 | 18.87 | 18.93 | 18.45 | 11,300 |
Apr 16, 2024 | 18.76 | 18.83 | 18.76 | 18.83 | 18.35 | 18,900 |
Apr 15, 2024 | 19.10 | 19.10 | 18.95 | 18.97 | 18.49 | 9,000 |
Apr 12, 2024 | 19.14 | 19.15 | 19.02 | 19.06 | 18.57 | 8,300 |
Apr 11, 2024 | 19.44 | 19.47 | 19.31 | 19.42 | 18.93 | 19,400 |
Apr 10, 2024 | 19.47 | 19.54 | 19.45 | 19.48 | 18.98 | 10,700 |
Apr 09, 2024 | 19.60 | 19.60 | 19.55 | 19.60 | 19.10 | 6,900 |
Apr 08, 2024 | 19.65 | 19.70 | 19.62 | 19.65 | 19.15 | 189,500 |
Apr 05, 2024 | 19.60 | 19.66 | 19.48 | 19.61 | 19.11 | 1,151,200 |
Apr 04, 2024 | 19.97 | 19.99 | 19.80 | 19.80 | 19.30 | 268,900 |
Apr 03, 2024 | 20.08 | 20.12 | 20.08 | 20.11 | 19.60 | 9,600 |
Apr 02, 2024 | 20.31 | 20.39 | 20.30 | 20.33 | 19.81 | 9,900 |
Apr 01, 2024 | 20.10 | 20.10 | 19.91 | 20.04 | 19.53 | 8,000 |
Mar 28, 2024 | 20.15 | 20.16 | 20.03 | 20.06 | 19.55 | 30,400 |
Mar 27, 2024 | 20.07 | 20.20 | 20.07 | 20.17 | 19.66 | 14,700 |
Mar 26, 2024 | 20.02 | 20.06 | 19.97 | 20.03 | 19.52 | 14,700 |
Mar 25, 2024 | 19.73 | 19.93 | 19.73 | 19.89 | 19.38 | 73,300 |
Mar 22, 2024 | 19.44 | 19.46 | 19.39 | 19.43 | 18.94 | 140,100 |
Mar 21, 2024 | 19.20 | 19.31 | 19.13 | 19.25 | 18.76 | 1,638,300 |
Mar 20, 2024 | 19.50 | 19.54 | 19.30 | 19.49 | 18.99 | 1,958,800 |
Mar 19, 2024 | 19.90 | 19.91 | 19.73 | 19.73 | 19.23 | 384,800 |
Mar 18, 2024 | 20.00 | 20.08 | 20.00 | 20.04 | 19.53 | 19,900 |
Mar 15, 2024 | 20.31 | 20.31 | 20.16 | 20.28 | 19.76 | 90,900 |
Mar 14, 2024 | 20.40 | 20.40 | 20.17 | 20.19 | 19.68 | 648,800 |
Mar 13, 2024 | 20.60 | 20.75 | 20.60 | 20.75 | 20.22 | 30,200 |
Mar 12, 2024 | 20.29 | 20.54 | 20.29 | 20.50 | 19.98 | 30,500 |
Mar 11, 2024 | 19.96 | 20.12 | 19.90 | 20.08 | 19.57 | 14,200 |
Mar 08, 2024 | 19.83 | 19.83 | 19.76 | 19.81 | 19.31 | 6,800 |
Mar 07, 2024 | 19.63 | 19.67 | 19.62 | 19.67 | 19.17 | 7,700 |
Mar 06, 2024 | 19.18 | 19.20 | 19.08 | 19.12 | 18.63 | 12,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |