Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.58 | 19.91 | 19.53 | 19.76 | 19.76 | 7,954,500 |
Jul 25, 2024 | 19.92 | 19.99 | 19.41 | 19.45 | 19.45 | 11,529,800 |
Jul 24, 2024 | 20.41 | 20.67 | 20.03 | 20.05 | 20.05 | 9,554,200 |
Jul 23, 2024 | 20.50 | 20.67 | 20.41 | 20.54 | 20.54 | 6,290,300 |
Jul 22, 2024 | 20.62 | 20.79 | 20.48 | 20.59 | 20.59 | 9,656,900 |
Jul 19, 2024 | 20.66 | 20.72 | 20.44 | 20.48 | 20.48 | 10,035,700 |
Jul 18, 2024 | 21.02 | 21.21 | 20.63 | 20.67 | 20.67 | 10,713,200 |
Jul 17, 2024 | 21.18 | 21.29 | 20.73 | 20.81 | 20.81 | 12,520,200 |
Jul 16, 2024 | 21.48 | 21.53 | 21.23 | 21.43 | 21.43 | 7,878,100 |
Jul 15, 2024 | 21.26 | 21.48 | 21.15 | 21.44 | 21.44 | 9,921,600 |
Jul 12, 2024 | 21.19 | 21.41 | 20.98 | 21.17 | 21.17 | 9,206,500 |
Jul 11, 2024 | 21.36 | 21.41 | 20.97 | 21.20 | 21.20 | 9,411,900 |
Jul 10, 2024 | 21.39 | 21.49 | 21.10 | 21.35 | 21.35 | 10,414,200 |
Jul 09, 2024 | 20.81 | 21.61 | 20.80 | 21.25 | 21.25 | 15,683,100 |
Jul 08, 2024 | 20.75 | 20.98 | 20.69 | 20.89 | 20.89 | 11,118,800 |
Jul 05, 2024 | 20.68 | 20.68 | 20.29 | 20.55 | 20.55 | 15,281,400 |
Jul 03, 2024 | 21.10 | 21.10 | 20.52 | 20.67 | 20.67 | 11,412,800 |
Jul 02, 2024 | 20.86 | 21.17 | 20.81 | 21.12 | 21.12 | 11,762,400 |
Jul 01, 2024 | 21.32 | 21.32 | 20.60 | 21.16 | 21.16 | 13,452,100 |
Jun 28, 2024 | 21.04 | 21.27 | 20.90 | 21.17 | 21.17 | 17,398,900 |
Jun 27, 2024 | 20.92 | 21.31 | 20.89 | 21.04 | 21.04 | 12,921,000 |
Jun 26, 2024 | 20.78 | 21.01 | 20.72 | 20.92 | 20.92 | 17,304,900 |
Jun 25, 2024 | 20.51 | 21.14 | 20.33 | 21.12 | 21.12 | 15,811,200 |
Jun 24, 2024 | 20.83 | 21.03 | 20.45 | 20.47 | 20.47 | 19,621,200 |
Jun 21, 2024 | 21.25 | 21.38 | 20.43 | 20.92 | 20.92 | 61,956,500 |
Jun 20, 2024 | 22.66 | 22.74 | 21.41 | 21.48 | 21.48 | 25,498,900 |
Jun 18, 2024 | 21.89 | 22.82 | 21.56 | 21.84 | 21.84 | 44,296,100 |
Jun 18, 2024 | 0.13 Dividend | |||||
Jun 17, 2024 | 21.85 | 21.96 | 21.19 | 21.66 | 21.53 | 20,204,900 |
Jun 14, 2024 | 21.62 | 21.82 | 21.26 | 21.60 | 21.47 | 18,473,700 |
Jun 13, 2024 | 20.86 | 21.90 | 20.79 | 21.76 | 21.63 | 22,925,400 |
Jun 12, 2024 | 20.87 | 21.17 | 20.65 | 20.91 | 20.78 | 20,247,700 |
Jun 11, 2024 | 20.50 | 20.68 | 20.19 | 20.56 | 20.44 | 15,196,800 |
Jun 10, 2024 | 20.00 | 20.64 | 19.95 | 20.59 | 20.47 | 23,529,600 |
Jun 07, 2024 | 19.72 | 20.04 | 19.71 | 20.03 | 19.91 | 21,612,900 |
Jun 06, 2024 | 19.37 | 20.04 | 19.08 | 19.59 | 19.47 | 30,573,600 |
Jun 05, 2024 | 20.35 | 20.43 | 19.44 | 19.48 | 19.36 | 88,492,100 |
Jun 04, 2024 | 17.85 | 17.96 | 17.59 | 17.60 | 17.49 | 30,743,300 |
Jun 03, 2024 | 17.91 | 18.08 | 17.65 | 17.95 | 17.84 | 22,762,900 |
May 31, 2024 | 17.91 | 17.97 | 17.31 | 17.65 | 17.54 | 33,499,300 |
May 30, 2024 | 18.51 | 18.68 | 18.29 | 18.52 | 18.41 | 31,921,300 |
May 29, 2024 | 18.24 | 18.40 | 18.17 | 18.18 | 18.07 | 14,206,500 |
May 28, 2024 | 18.49 | 18.78 | 18.22 | 18.41 | 18.30 | 17,948,100 |
May 24, 2024 | 18.33 | 18.60 | 18.30 | 18.41 | 18.30 | 13,605,300 |
May 23, 2024 | 18.85 | 18.95 | 18.15 | 18.24 | 18.13 | 15,612,200 |
May 22, 2024 | 17.80 | 18.18 | 17.74 | 18.15 | 18.04 | 10,667,200 |
May 21, 2024 | 17.76 | 17.83 | 17.59 | 17.78 | 17.67 | 9,328,200 |
May 20, 2024 | 17.90 | 18.04 | 17.72 | 17.80 | 17.69 | 10,130,500 |
May 17, 2024 | 18.01 | 18.02 | 17.73 | 17.86 | 17.75 | 9,238,500 |
May 16, 2024 | 17.98 | 18.08 | 17.75 | 17.89 | 17.78 | 10,222,600 |
May 15, 2024 | 17.75 | 18.00 | 17.66 | 17.97 | 17.86 | 11,307,200 |
May 14, 2024 | 17.47 | 17.66 | 17.42 | 17.65 | 17.54 | 11,483,000 |
May 13, 2024 | 17.13 | 17.46 | 17.13 | 17.38 | 17.28 | 11,969,900 |
May 10, 2024 | 17.10 | 17.29 | 16.99 | 17.06 | 16.96 | 6,454,400 |
May 09, 2024 | 17.23 | 17.27 | 16.90 | 17.06 | 16.96 | 8,599,600 |
May 08, 2024 | 16.77 | 17.19 | 16.71 | 17.18 | 17.08 | 8,134,900 |
May 07, 2024 | 17.20 | 17.23 | 16.80 | 16.86 | 16.76 | 8,273,300 |
May 06, 2024 | 17.02 | 17.20 | 16.95 | 17.16 | 17.06 | 9,233,700 |
May 03, 2024 | 16.74 | 16.87 | 16.61 | 16.86 | 16.76 | 7,951,500 |
May 02, 2024 | 16.61 | 16.65 | 16.26 | 16.53 | 16.43 | 11,008,600 |
May 01, 2024 | 16.86 | 17.02 | 16.39 | 16.44 | 16.34 | 9,407,100 |
Apr 30, 2024 | 17.03 | 17.40 | 16.98 | 17.00 | 16.90 | 10,073,000 |
Apr 29, 2024 | 17.21 | 17.43 | 17.03 | 17.18 | 17.08 | 8,335,700 |
Apr 26, 2024 | 17.00 | 17.28 | 16.88 | 17.17 | 17.07 | 9,189,400 |
Apr 25, 2024 | 16.82 | 17.06 | 16.78 | 16.97 | 16.87 | 8,383,000 |
Apr 24, 2024 | 16.93 | 17.05 | 16.78 | 16.93 | 16.83 | 10,856,000 |
Apr 23, 2024 | 16.76 | 16.96 | 16.73 | 16.83 | 16.73 | 9,110,400 |
Apr 22, 2024 | 16.94 | 16.98 | 16.65 | 16.83 | 16.73 | 8,508,500 |
Apr 19, 2024 | 17.02 | 17.23 | 16.69 | 16.79 | 16.69 | 12,482,700 |
Apr 18, 2024 | 17.09 | 17.12 | 16.84 | 17.04 | 16.94 | 12,392,500 |
Apr 17, 2024 | 17.25 | 17.49 | 17.01 | 17.03 | 16.93 | 11,256,000 |
Apr 16, 2024 | 17.33 | 17.38 | 16.91 | 17.14 | 17.04 | 11,214,400 |
Apr 15, 2024 | 17.70 | 17.81 | 17.20 | 17.26 | 17.16 | 17,413,800 |
Apr 12, 2024 | 17.73 | 17.91 | 17.39 | 17.42 | 17.32 | 14,033,800 |
Apr 11, 2024 | 17.98 | 18.06 | 17.64 | 17.94 | 17.83 | 11,099,600 |
Apr 10, 2024 | 17.80 | 18.07 | 17.72 | 18.00 | 17.89 | 16,226,400 |
Apr 09, 2024 | 18.21 | 18.25 | 17.88 | 18.02 | 17.91 | 10,642,300 |
Apr 08, 2024 | 18.21 | 18.42 | 18.11 | 18.14 | 18.03 | 10,709,800 |
Apr 05, 2024 | 17.89 | 18.12 | 17.72 | 18.00 | 17.89 | 13,148,500 |
Apr 04, 2024 | 18.50 | 18.76 | 17.88 | 17.94 | 17.83 | 17,602,700 |
Apr 03, 2024 | 17.67 | 18.39 | 17.65 | 18.19 | 18.08 | 26,942,500 |
Apr 02, 2024 | 17.75 | 17.82 | 17.55 | 17.70 | 17.59 | 9,361,500 |
Apr 01, 2024 | 17.68 | 18.01 | 17.62 | 17.94 | 17.83 | 9,680,900 |
Mar 28, 2024 | 17.74 | 17.85 | 17.69 | 17.73 | 17.62 | 9,155,400 |
Mar 27, 2024 | 17.77 | 17.80 | 17.41 | 17.67 | 17.56 | 9,727,100 |
Mar 26, 2024 | 17.51 | 17.84 | 17.45 | 17.69 | 17.58 | 14,285,200 |
Mar 25, 2024 | 17.25 | 17.63 | 17.21 | 17.42 | 17.32 | 16,167,200 |
Mar 22, 2024 | 17.21 | 17.61 | 17.21 | 17.37 | 17.27 | 9,278,900 |
Mar 21, 2024 | 17.17 | 17.41 | 17.05 | 17.21 | 17.11 | 12,914,800 |
Mar 20, 2024 | 16.67 | 16.93 | 16.50 | 16.93 | 16.83 | 17,508,400 |
Mar 19, 2024 | 16.95 | 17.02 | 16.72 | 16.78 | 16.68 | 12,178,000 |
Mar 18, 2024 | 16.94 | 17.19 | 16.79 | 17.06 | 16.96 | 22,137,600 |
Mar 15, 2024 | 17.30 | 17.42 | 16.70 | 16.73 | 16.63 | 41,142,100 |
Mar 14, 2024 | 17.70 | 17.70 | 17.38 | 17.53 | 17.42 | 15,774,900 |
Mar 14, 2024 | 0.13 Dividend | |||||
Mar 13, 2024 | 18.02 | 18.06 | 17.61 | 17.90 | 17.66 | 17,482,400 |
Mar 12, 2024 | 18.52 | 19.15 | 18.04 | 18.05 | 17.81 | 33,677,100 |
Mar 11, 2024 | 17.72 | 18.27 | 17.63 | 18.04 | 17.80 | 19,422,800 |
Mar 08, 2024 | 18.63 | 18.69 | 17.95 | 17.99 | 17.75 | 21,693,800 |
Mar 07, 2024 | 18.79 | 18.83 | 17.72 | 18.18 | 17.94 | 29,773,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |