Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.86 | 24.13 | 23.69 | 24.06 | 24.06 | 1,192,700 |
Jul 25, 2024 | 23.70 | 23.90 | 23.59 | 23.67 | 23.67 | 1,772,300 |
Jul 24, 2024 | 24.10 | 24.19 | 23.59 | 23.60 | 23.60 | 1,291,800 |
Jul 23, 2024 | 23.91 | 24.27 | 23.86 | 24.12 | 24.12 | 1,193,400 |
Jul 22, 2024 | 23.67 | 24.05 | 23.49 | 23.99 | 23.99 | 1,087,600 |
Jul 19, 2024 | 23.78 | 23.83 | 23.54 | 23.62 | 23.62 | 826,200 |
Jul 18, 2024 | 23.60 | 24.03 | 23.56 | 23.67 | 23.67 | 1,106,400 |
Jul 17, 2024 | 23.69 | 23.99 | 23.68 | 23.76 | 23.76 | 1,310,400 |
Jul 16, 2024 | 23.55 | 23.71 | 23.31 | 23.68 | 23.68 | 1,489,400 |
Jul 15, 2024 | 23.23 | 23.40 | 23.11 | 23.36 | 23.36 | 1,449,600 |
Jul 12, 2024 | 23.13 | 23.19 | 22.97 | 23.04 | 23.04 | 901,500 |
Jul 11, 2024 | 22.61 | 23.05 | 22.48 | 22.89 | 22.89 | 1,609,100 |
Jul 10, 2024 | 21.89 | 22.24 | 21.84 | 22.18 | 22.18 | 801,100 |
Jul 09, 2024 | 21.86 | 21.91 | 21.74 | 21.76 | 21.76 | 1,104,300 |
Jul 09, 2024 | 0.25 Dividend | |||||
Jul 08, 2024 | 22.30 | 22.39 | 22.10 | 22.16 | 21.91 | 1,097,700 |
Jul 05, 2024 | 22.13 | 22.28 | 22.04 | 22.19 | 21.94 | 1,033,300 |
Jul 03, 2024 | 22.36 | 22.43 | 22.16 | 22.16 | 21.91 | 531,400 |
Jul 02, 2024 | 22.32 | 22.43 | 22.16 | 22.26 | 22.01 | 1,268,400 |
Jul 01, 2024 | 22.34 | 22.45 | 22.00 | 22.22 | 21.97 | 1,175,900 |
Jun 28, 2024 | 22.27 | 22.47 | 22.01 | 22.38 | 22.13 | 3,322,600 |
Jun 27, 2024 | 21.85 | 22.11 | 21.69 | 22.10 | 21.85 | 1,120,500 |
Jun 26, 2024 | 21.78 | 21.81 | 21.62 | 21.74 | 21.49 | 1,242,300 |
Jun 25, 2024 | 22.21 | 22.21 | 21.71 | 21.87 | 21.62 | 1,097,500 |
Jun 24, 2024 | 21.99 | 22.24 | 21.86 | 22.21 | 21.96 | 961,100 |
Jun 21, 2024 | 21.95 | 22.03 | 21.75 | 21.92 | 21.67 | 2,530,400 |
Jun 20, 2024 | 21.67 | 21.91 | 21.63 | 21.85 | 21.60 | 995,000 |
Jun 18, 2024 | 21.93 | 21.95 | 21.79 | 21.81 | 21.56 | 1,085,400 |
Jun 17, 2024 | 21.86 | 22.01 | 21.76 | 21.87 | 21.62 | 1,187,400 |
Jun 14, 2024 | 21.89 | 22.08 | 21.77 | 21.96 | 21.71 | 1,210,000 |
Jun 13, 2024 | 22.01 | 22.35 | 21.99 | 22.01 | 21.76 | 1,318,300 |
Jun 12, 2024 | 22.52 | 22.75 | 22.00 | 22.05 | 21.80 | 1,440,300 |
Jun 11, 2024 | 21.85 | 22.09 | 21.80 | 21.99 | 21.74 | 1,379,000 |
Jun 10, 2024 | 21.93 | 22.11 | 21.62 | 22.05 | 21.80 | 1,837,400 |
Jun 07, 2024 | 22.00 | 22.26 | 21.89 | 22.15 | 21.90 | 1,441,900 |
Jun 06, 2024 | 21.86 | 22.33 | 21.80 | 22.27 | 22.02 | 1,006,000 |
Jun 05, 2024 | 22.04 | 22.10 | 21.85 | 21.97 | 21.72 | 781,900 |
Jun 04, 2024 | 22.12 | 22.31 | 21.99 | 22.02 | 21.77 | 1,154,200 |
Jun 03, 2024 | 22.00 | 22.20 | 21.92 | 22.17 | 21.92 | 1,037,100 |
May 31, 2024 | 21.59 | 21.95 | 21.50 | 21.92 | 21.67 | 1,761,600 |
May 30, 2024 | 21.03 | 21.48 | 21.03 | 21.43 | 21.19 | 1,619,100 |
May 29, 2024 | 20.76 | 20.94 | 20.74 | 20.86 | 20.62 | 1,488,600 |
May 28, 2024 | 21.25 | 21.34 | 20.97 | 20.98 | 20.74 | 1,724,200 |
May 24, 2024 | 21.18 | 21.18 | 20.98 | 21.02 | 20.78 | 1,414,900 |
May 23, 2024 | 21.12 | 21.15 | 20.91 | 21.00 | 20.76 | 1,678,300 |
May 22, 2024 | 21.11 | 21.39 | 21.05 | 21.21 | 20.97 | 1,673,300 |
May 21, 2024 | 21.03 | 21.17 | 20.96 | 21.14 | 20.90 | 781,300 |
May 20, 2024 | 21.19 | 21.20 | 20.95 | 21.05 | 20.81 | 1,798,700 |
May 17, 2024 | 21.05 | 21.25 | 20.92 | 21.23 | 20.99 | 1,436,000 |
May 16, 2024 | 21.14 | 21.21 | 21.02 | 21.05 | 20.81 | 793,900 |
May 15, 2024 | 21.20 | 21.24 | 20.92 | 21.14 | 20.90 | 1,266,500 |
May 14, 2024 | 21.17 | 21.25 | 20.89 | 20.91 | 20.67 | 1,234,900 |
May 13, 2024 | 21.21 | 21.22 | 20.91 | 20.98 | 20.74 | 1,066,400 |
May 10, 2024 | 21.27 | 21.40 | 21.03 | 21.09 | 20.85 | 1,063,200 |
May 09, 2024 | 21.33 | 21.40 | 21.12 | 21.25 | 21.01 | 1,007,000 |
May 08, 2024 | 21.35 | 21.43 | 21.11 | 21.22 | 20.98 | 1,059,900 |
May 07, 2024 | 21.19 | 21.76 | 21.17 | 21.57 | 21.33 | 1,723,900 |
May 06, 2024 | 21.20 | 21.32 | 20.95 | 21.04 | 20.80 | 1,329,500 |
May 03, 2024 | 21.69 | 21.83 | 20.87 | 21.07 | 20.83 | 2,146,700 |
May 02, 2024 | 21.69 | 21.84 | 21.29 | 21.39 | 21.15 | 2,364,600 |
May 01, 2024 | 21.87 | 22.04 | 21.26 | 21.42 | 21.18 | 2,464,800 |
Apr 30, 2024 | 21.54 | 22.16 | 21.52 | 21.80 | 21.55 | 2,375,900 |
Apr 29, 2024 | 21.38 | 21.72 | 21.34 | 21.70 | 21.46 | 1,403,900 |
Apr 26, 2024 | 21.51 | 21.65 | 21.26 | 21.26 | 21.02 | 850,200 |
Apr 25, 2024 | 21.57 | 21.65 | 21.38 | 21.40 | 21.16 | 1,190,200 |
Apr 24, 2024 | 21.55 | 21.82 | 21.39 | 21.72 | 21.47 | 1,857,700 |
Apr 23, 2024 | 21.30 | 21.87 | 21.16 | 21.69 | 21.45 | 3,506,200 |
Apr 22, 2024 | 20.96 | 21.36 | 20.86 | 21.35 | 21.11 | 1,481,200 |
Apr 19, 2024 | 20.56 | 21.01 | 20.50 | 20.89 | 20.65 | 3,042,600 |
Apr 18, 2024 | 20.32 | 20.61 | 20.18 | 20.56 | 20.33 | 2,533,800 |
Apr 17, 2024 | 20.00 | 20.20 | 19.89 | 20.09 | 19.86 | 1,952,000 |
Apr 16, 2024 | 19.88 | 19.97 | 19.64 | 19.92 | 19.70 | 2,913,600 |
Apr 15, 2024 | 20.19 | 20.29 | 19.88 | 20.02 | 19.79 | 1,002,300 |
Apr 12, 2024 | 20.13 | 20.38 | 20.03 | 20.20 | 19.97 | 1,524,100 |
Apr 11, 2024 | 19.97 | 20.23 | 19.83 | 20.18 | 19.95 | 1,694,800 |
Apr 10, 2024 | 20.19 | 20.22 | 19.80 | 19.92 | 19.70 | 1,971,100 |
Apr 09, 2024 | 20.73 | 20.85 | 20.57 | 20.79 | 20.56 | 1,209,500 |
Apr 08, 2024 | 20.47 | 20.71 | 20.37 | 20.70 | 20.47 | 1,294,200 |
Apr 05, 2024 | 20.38 | 20.47 | 20.22 | 20.34 | 20.11 | 904,500 |
Apr 04, 2024 | 20.82 | 20.88 | 20.42 | 20.45 | 20.22 | 1,110,500 |
Apr 04, 2024 | 0.25 Dividend | |||||
Apr 03, 2024 | 20.82 | 20.99 | 20.76 | 20.82 | 20.34 | 1,454,700 |
Apr 02, 2024 | 20.97 | 21.37 | 20.78 | 20.95 | 20.46 | 1,438,000 |
Apr 01, 2024 | 21.71 | 21.76 | 21.17 | 21.19 | 20.70 | 1,076,200 |
Mar 28, 2024 | 21.52 | 21.84 | 21.52 | 21.68 | 21.18 | 1,621,300 |
Mar 27, 2024 | 21.11 | 21.57 | 21.10 | 21.44 | 20.94 | 1,758,600 |
Mar 26, 2024 | 20.92 | 21.06 | 20.82 | 20.91 | 20.43 | 1,476,700 |
Mar 25, 2024 | 21.01 | 21.12 | 20.79 | 20.82 | 20.34 | 1,386,000 |
Mar 22, 2024 | 21.33 | 21.33 | 20.91 | 20.94 | 20.46 | 1,825,400 |
Mar 21, 2024 | 21.05 | 21.32 | 20.99 | 21.28 | 20.79 | 2,535,800 |
Mar 20, 2024 | 20.71 | 21.02 | 20.57 | 20.97 | 20.48 | 2,361,000 |
Mar 19, 2024 | 20.83 | 21.06 | 20.78 | 20.82 | 20.34 | 2,523,900 |
Mar 18, 2024 | 20.76 | 20.97 | 20.69 | 20.88 | 20.40 | 1,791,000 |
Mar 15, 2024 | 20.64 | 20.91 | 20.55 | 20.77 | 20.29 | 2,968,200 |
Mar 14, 2024 | 21.19 | 21.24 | 20.55 | 20.78 | 20.30 | 1,785,100 |
Mar 13, 2024 | 21.20 | 21.47 | 21.16 | 21.29 | 20.80 | 1,466,400 |
Mar 12, 2024 | 21.11 | 21.30 | 21.04 | 21.25 | 20.76 | 1,345,000 |
Mar 11, 2024 | 21.35 | 21.47 | 21.10 | 21.28 | 20.79 | 2,688,400 |
Mar 08, 2024 | 21.56 | 21.77 | 21.25 | 21.34 | 20.85 | 2,125,800 |
Mar 07, 2024 | 21.43 | 21.49 | 21.21 | 21.34 | 20.85 | 1,774,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |