Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.67 | 18.01 | 17.64 | 17.88 | 17.88 | 1,697,700 |
Jul 25, 2024 | 17.55 | 17.55 | 17.11 | 17.37 | 17.37 | 2,217,700 |
Jul 24, 2024 | 18.09 | 18.09 | 17.45 | 17.50 | 17.50 | 1,494,100 |
Jul 23, 2024 | 18.40 | 18.44 | 18.04 | 18.09 | 18.09 | 2,086,900 |
Jul 22, 2024 | 18.43 | 18.49 | 18.24 | 18.48 | 18.48 | 1,553,200 |
Jul 19, 2024 | 18.23 | 18.40 | 18.19 | 18.33 | 18.33 | 1,356,100 |
Jul 18, 2024 | 18.55 | 18.80 | 18.16 | 18.36 | 18.36 | 2,039,200 |
Jul 17, 2024 | 18.78 | 19.07 | 18.49 | 18.50 | 18.50 | 1,687,800 |
Jul 16, 2024 | 18.71 | 18.99 | 18.43 | 18.95 | 18.95 | 3,061,300 |
Jul 15, 2024 | 19.11 | 19.13 | 18.53 | 18.62 | 18.62 | 1,908,300 |
Jul 12, 2024 | 19.26 | 19.29 | 19.00 | 19.11 | 19.11 | 1,631,500 |
Jul 11, 2024 | 18.92 | 19.29 | 18.90 | 19.12 | 19.12 | 1,969,400 |
Jul 10, 2024 | 18.42 | 18.60 | 18.20 | 18.56 | 18.56 | 2,289,500 |
Jul 09, 2024 | 18.97 | 19.02 | 18.36 | 18.38 | 18.38 | 2,413,000 |
Jul 08, 2024 | 19.27 | 19.31 | 18.84 | 18.96 | 18.96 | 2,391,600 |
Jul 05, 2024 | 19.02 | 19.24 | 18.78 | 19.13 | 19.13 | 2,262,200 |
Jul 03, 2024 | 19.14 | 19.36 | 18.88 | 19.04 | 19.04 | 1,802,900 |
Jul 02, 2024 | 19.21 | 19.21 | 18.87 | 19.08 | 19.08 | 3,105,000 |
Jul 01, 2024 | 19.34 | 19.42 | 19.01 | 19.22 | 19.22 | 3,091,200 |
Jun 28, 2024 | 19.47 | 19.78 | 19.00 | 19.28 | 19.28 | 5,595,400 |
Jun 27, 2024 | 18.99 | 20.00 | 18.92 | 19.56 | 19.56 | 15,540,100 |
Jun 26, 2024 | 23.04 | 23.37 | 22.84 | 23.12 | 23.12 | 6,749,600 |
Jun 25, 2024 | 23.16 | 23.37 | 22.89 | 23.00 | 23.00 | 2,954,300 |
Jun 24, 2024 | 23.15 | 23.55 | 22.94 | 23.22 | 23.22 | 3,762,500 |
Jun 21, 2024 | 23.00 | 23.24 | 22.79 | 23.01 | 23.01 | 2,547,300 |
Jun 20, 2024 | 23.37 | 23.66 | 22.91 | 23.02 | 23.02 | 1,438,000 |
Jun 18, 2024 | 23.59 | 23.92 | 23.50 | 23.54 | 23.54 | 1,378,400 |
Jun 17, 2024 | 22.83 | 23.56 | 22.77 | 23.48 | 23.48 | 2,163,500 |
Jun 14, 2024 | 23.05 | 23.26 | 22.74 | 22.85 | 22.85 | 1,460,200 |
Jun 13, 2024 | 23.73 | 23.75 | 23.36 | 23.38 | 23.38 | 1,128,800 |
Jun 12, 2024 | 24.08 | 24.14 | 23.65 | 23.71 | 23.71 | 1,309,600 |
Jun 11, 2024 | 23.43 | 23.72 | 23.37 | 23.70 | 23.70 | 1,294,300 |
Jun 10, 2024 | 23.45 | 23.74 | 23.31 | 23.58 | 23.58 | 1,424,000 |
Jun 07, 2024 | 23.67 | 23.81 | 23.44 | 23.53 | 23.53 | 1,399,000 |
Jun 06, 2024 | 24.31 | 24.34 | 23.80 | 23.84 | 23.84 | 1,255,200 |
Jun 05, 2024 | 23.85 | 24.24 | 23.58 | 24.17 | 24.17 | 1,250,400 |
Jun 04, 2024 | 23.92 | 24.17 | 23.66 | 23.75 | 23.75 | 1,256,800 |
Jun 03, 2024 | 23.94 | 24.20 | 23.72 | 24.16 | 24.16 | 1,449,000 |
May 31, 2024 | 23.68 | 24.24 | 23.57 | 24.01 | 24.01 | 2,288,600 |
May 30, 2024 | 22.83 | 23.51 | 22.71 | 23.49 | 23.49 | 1,917,100 |
May 29, 2024 | 22.50 | 22.92 | 22.47 | 22.78 | 22.78 | 2,045,200 |
May 28, 2024 | 22.20 | 22.63 | 22.14 | 22.62 | 22.62 | 1,301,900 |
May 24, 2024 | 21.92 | 22.22 | 21.82 | 22.14 | 22.14 | 1,440,700 |
May 23, 2024 | 21.86 | 21.93 | 21.58 | 21.69 | 21.69 | 944,400 |
May 22, 2024 | 21.86 | 21.95 | 21.64 | 21.74 | 21.74 | 1,119,400 |
May 21, 2024 | 21.81 | 22.00 | 21.60 | 21.95 | 21.95 | 1,070,700 |
May 20, 2024 | 22.05 | 22.18 | 21.69 | 21.84 | 21.84 | 1,543,500 |
May 17, 2024 | 22.09 | 22.14 | 21.86 | 22.08 | 22.08 | 1,092,600 |
May 16, 2024 | 22.10 | 22.38 | 22.05 | 22.20 | 22.20 | 1,322,900 |
May 15, 2024 | 22.98 | 23.00 | 22.08 | 22.12 | 22.12 | 1,884,000 |
May 14, 2024 | 22.70 | 23.00 | 22.66 | 22.97 | 22.97 | 1,299,000 |
May 13, 2024 | 22.77 | 22.97 | 22.51 | 22.68 | 22.68 | 1,191,600 |
May 10, 2024 | 22.71 | 22.91 | 22.61 | 22.62 | 22.62 | 1,963,200 |
May 09, 2024 | 22.08 | 22.74 | 21.95 | 22.68 | 22.68 | 1,910,700 |
May 08, 2024 | 21.99 | 22.09 | 21.81 | 21.98 | 21.98 | 1,569,300 |
May 08, 2024 | 0.12 Dividend | |||||
May 07, 2024 | 22.27 | 22.40 | 22.00 | 22.25 | 22.13 | 2,757,500 |
May 06, 2024 | 22.18 | 22.33 | 21.94 | 22.16 | 22.04 | 2,057,400 |
May 03, 2024 | 22.03 | 22.17 | 21.76 | 22.00 | 21.88 | 1,647,100 |
May 02, 2024 | 21.42 | 22.02 | 21.42 | 21.92 | 21.80 | 3,013,000 |
May 01, 2024 | 21.20 | 21.57 | 20.90 | 21.16 | 21.05 | 1,491,000 |
Apr 30, 2024 | 21.53 | 21.84 | 21.22 | 21.22 | 21.11 | 1,415,400 |
Apr 29, 2024 | 21.30 | 21.81 | 20.95 | 21.73 | 21.61 | 2,627,800 |
Apr 26, 2024 | 21.15 | 21.52 | 21.05 | 21.13 | 21.02 | 1,714,000 |
Apr 25, 2024 | 21.03 | 21.26 | 20.90 | 21.09 | 20.98 | 1,924,900 |
Apr 24, 2024 | 22.05 | 22.35 | 21.52 | 21.57 | 21.45 | 2,916,400 |
Apr 23, 2024 | 21.39 | 22.19 | 21.35 | 22.06 | 21.94 | 2,603,400 |
Apr 22, 2024 | 20.85 | 21.39 | 20.74 | 21.30 | 21.19 | 3,130,200 |
Apr 19, 2024 | 20.45 | 20.89 | 20.42 | 20.55 | 20.44 | 1,723,000 |
Apr 18, 2024 | 20.76 | 20.85 | 20.47 | 20.51 | 20.40 | 2,000,500 |
Apr 17, 2024 | 20.54 | 20.75 | 20.15 | 20.66 | 20.55 | 3,136,500 |
Apr 16, 2024 | 19.62 | 20.45 | 19.53 | 20.41 | 20.30 | 4,375,700 |
Apr 15, 2024 | 19.49 | 19.74 | 19.34 | 19.72 | 19.61 | 4,287,400 |
Apr 12, 2024 | 19.70 | 19.78 | 19.07 | 19.23 | 19.13 | 3,386,800 |
Apr 11, 2024 | 20.29 | 20.29 | 19.74 | 19.86 | 19.75 | 2,449,000 |
Apr 10, 2024 | 20.10 | 20.45 | 19.91 | 20.09 | 19.98 | 2,643,900 |
Apr 09, 2024 | 20.66 | 20.76 | 20.28 | 20.50 | 20.39 | 2,846,700 |
Apr 08, 2024 | 20.71 | 20.98 | 20.23 | 20.55 | 20.44 | 5,066,700 |
Apr 05, 2024 | 21.00 | 21.01 | 20.44 | 20.55 | 20.44 | 6,662,000 |
Apr 04, 2024 | 21.51 | 22.39 | 20.95 | 20.97 | 20.86 | 27,988,000 |
Apr 03, 2024 | 18.65 | 19.04 | 18.42 | 18.66 | 18.56 | 9,251,800 |
Apr 02, 2024 | 19.50 | 19.50 | 18.61 | 18.74 | 18.64 | 5,727,300 |
Apr 01, 2024 | 19.67 | 20.36 | 19.52 | 20.30 | 20.19 | 2,944,300 |
Mar 28, 2024 | 19.56 | 20.02 | 19.47 | 19.99 | 19.88 | 2,587,900 |
Mar 27, 2024 | 18.99 | 19.49 | 18.95 | 19.37 | 19.27 | 3,056,800 |
Mar 26, 2024 | 18.82 | 18.99 | 18.73 | 18.80 | 18.70 | 1,229,800 |
Mar 25, 2024 | 18.60 | 18.78 | 18.49 | 18.64 | 18.54 | 1,270,100 |
Mar 22, 2024 | 18.79 | 18.86 | 18.29 | 18.66 | 18.56 | 2,134,500 |
Mar 21, 2024 | 18.82 | 19.02 | 18.68 | 18.99 | 18.89 | 1,658,600 |
Mar 20, 2024 | 18.77 | 18.78 | 18.36 | 18.72 | 18.62 | 1,183,300 |
Mar 19, 2024 | 18.19 | 18.72 | 18.15 | 18.71 | 18.61 | 1,244,600 |
Mar 18, 2024 | 18.20 | 18.48 | 18.11 | 18.28 | 18.18 | 1,553,100 |
Mar 15, 2024 | 18.20 | 18.34 | 18.17 | 18.19 | 18.09 | 1,281,500 |
Mar 14, 2024 | 18.74 | 18.78 | 18.26 | 18.32 | 18.22 | 1,107,400 |
Mar 13, 2024 | 18.54 | 18.91 | 18.46 | 18.78 | 18.68 | 1,348,600 |
Mar 12, 2024 | 18.30 | 18.73 | 18.20 | 18.54 | 18.44 | 2,044,900 |
Mar 11, 2024 | 18.15 | 18.37 | 18.05 | 18.26 | 18.16 | 1,415,900 |
Mar 08, 2024 | 18.49 | 18.55 | 18.04 | 18.22 | 18.12 | 1,409,300 |
Mar 07, 2024 | 18.41 | 18.59 | 18.29 | 18.34 | 18.24 | 1,762,300 |
Mar 06, 2024 | 18.40 | 18.44 | 18.19 | 18.29 | 18.19 | 1,379,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |