Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.37 | 25.00 | 24.20 | 24.85 | 24.85 | 17,500 |
Jul 25, 2024 | 23.98 | 24.96 | 23.98 | 24.34 | 24.34 | 19,300 |
Jul 24, 2024 | 24.26 | 24.80 | 24.26 | 24.75 | 24.75 | 22,800 |
Jul 23, 2024 | 24.00 | 24.75 | 23.94 | 24.25 | 24.25 | 35,100 |
Jul 22, 2024 | 22.95 | 24.37 | 22.78 | 23.90 | 23.90 | 55,000 |
Jul 19, 2024 | 22.80 | 23.09 | 22.80 | 22.95 | 22.95 | 4,400 |
Jul 18, 2024 | 23.00 | 23.04 | 22.70 | 23.04 | 23.04 | 3,600 |
Jul 17, 2024 | 23.14 | 23.29 | 22.88 | 22.88 | 22.88 | 10,200 |
Jul 16, 2024 | 23.08 | 23.47 | 23.08 | 23.30 | 23.30 | 8,300 |
Jul 15, 2024 | 23.01 | 23.10 | 22.76 | 23.02 | 23.02 | 5,700 |
Jul 12, 2024 | 22.88 | 23.40 | 22.88 | 23.07 | 23.07 | 11,900 |
Jul 11, 2024 | 22.86 | 23.26 | 22.84 | 22.95 | 22.95 | 8,700 |
Jul 10, 2024 | 23.13 | 23.18 | 23.00 | 23.18 | 23.18 | 7,100 |
Jul 09, 2024 | 23.11 | 23.38 | 23.02 | 23.02 | 23.02 | 5,800 |
Jul 08, 2024 | 22.97 | 23.41 | 22.90 | 23.17 | 23.17 | 6,500 |
Jul 05, 2024 | 23.42 | 23.42 | 22.30 | 22.72 | 22.72 | 22,500 |
Jul 04, 2024 | 23.30 | 23.30 | 23.03 | 23.16 | 23.16 | 7,900 |
Jul 03, 2024 | 22.80 | 23.31 | 22.80 | 22.91 | 22.91 | 6,100 |
Jul 02, 2024 | 23.11 | 23.37 | 23.00 | 23.37 | 23.37 | 3,500 |
Jun 28, 2024 | 21.83 | 22.89 | 21.83 | 22.89 | 22.89 | 9,000 |
Jun 27, 2024 | 22.35 | 22.95 | 22.27 | 22.69 | 22.69 | 7,800 |
Jun 26, 2024 | 21.69 | 22.58 | 21.69 | 22.25 | 22.25 | 17,500 |
Jun 25, 2024 | 22.21 | 22.21 | 21.70 | 21.72 | 21.72 | 9,300 |
Jun 24, 2024 | 22.28 | 22.29 | 21.75 | 21.98 | 21.98 | 5,600 |
Jun 21, 2024 | 21.84 | 22.39 | 21.41 | 22.11 | 22.11 | 86,800 |
Jun 20, 2024 | 22.81 | 23.00 | 22.05 | 22.10 | 22.10 | 75,300 |
Jun 19, 2024 | 23.16 | 23.75 | 22.92 | 23.18 | 23.18 | 22,200 |
Jun 18, 2024 | 21.50 | 23.55 | 21.50 | 23.47 | 23.47 | 39,000 |
Jun 17, 2024 | 21.52 | 21.75 | 21.33 | 21.52 | 21.52 | 28,900 |
Jun 14, 2024 | 22.04 | 22.04 | 21.59 | 21.72 | 21.72 | 15,300 |
Jun 13, 2024 | 22.05 | 22.25 | 21.81 | 21.90 | 21.90 | 9,900 |
Jun 12, 2024 | 22.09 | 22.32 | 21.89 | 22.20 | 22.20 | 22,300 |
Jun 11, 2024 | 22.42 | 22.42 | 22.07 | 22.07 | 22.07 | 10,300 |
Jun 10, 2024 | 22.10 | 22.41 | 22.01 | 22.21 | 22.21 | 8,400 |
Jun 10, 2024 | 0.18 Dividend | |||||
Jun 07, 2024 | 22.25 | 22.44 | 22.01 | 22.44 | 22.26 | 8,900 |
Jun 06, 2024 | 22.49 | 22.49 | 21.96 | 22.23 | 22.05 | 10,600 |
Jun 05, 2024 | 22.09 | 22.41 | 22.08 | 22.41 | 22.23 | 2,900 |
Jun 04, 2024 | 22.25 | 22.25 | 22.06 | 22.18 | 22.00 | 3,500 |
Jun 03, 2024 | 22.21 | 22.27 | 22.05 | 22.15 | 21.97 | 12,500 |
May 31, 2024 | 22.36 | 22.54 | 21.85 | 21.85 | 21.67 | 60,200 |
May 30, 2024 | 22.03 | 22.09 | 21.88 | 22.07 | 21.89 | 15,000 |
May 29, 2024 | 21.89 | 22.10 | 21.80 | 22.08 | 21.90 | 12,500 |
May 28, 2024 | 22.24 | 22.55 | 21.84 | 21.85 | 21.67 | 16,000 |
May 27, 2024 | 22.46 | 22.55 | 22.35 | 22.50 | 22.32 | 8,400 |
May 24, 2024 | 22.22 | 22.50 | 22.22 | 22.50 | 22.32 | 8,500 |
May 23, 2024 | 22.50 | 22.53 | 22.30 | 22.30 | 22.12 | 20,000 |
May 22, 2024 | 22.47 | 22.56 | 22.29 | 22.40 | 22.22 | 10,500 |
May 21, 2024 | 22.48 | 22.59 | 22.37 | 22.45 | 22.27 | 9,500 |
May 17, 2024 | 22.47 | 22.50 | 22.25 | 22.44 | 22.26 | 7,500 |
May 16, 2024 | 22.21 | 22.52 | 22.08 | 22.08 | 21.90 | 15,000 |
May 15, 2024 | 22.21 | 22.76 | 22.13 | 22.55 | 22.37 | 21,800 |
May 14, 2024 | 22.02 | 22.47 | 21.84 | 22.21 | 22.03 | 38,800 |
May 13, 2024 | 22.28 | 22.30 | 21.97 | 22.17 | 21.99 | 10,800 |
May 10, 2024 | 22.76 | 22.76 | 21.89 | 21.99 | 21.81 | 13,000 |
May 09, 2024 | 22.69 | 22.69 | 22.36 | 22.59 | 22.41 | 10,900 |
May 08, 2024 | 22.33 | 22.50 | 21.92 | 22.50 | 22.32 | 31,600 |
May 07, 2024 | 21.90 | 22.42 | 21.87 | 22.21 | 22.03 | 10,000 |
May 06, 2024 | 21.85 | 21.97 | 21.56 | 21.60 | 21.43 | 15,300 |
May 03, 2024 | 22.08 | 22.08 | 21.75 | 21.92 | 21.74 | 2,700 |
May 02, 2024 | 21.63 | 22.01 | 21.63 | 21.91 | 21.73 | 8,900 |
May 01, 2024 | 22.63 | 22.63 | 21.63 | 21.72 | 21.55 | 53,000 |
Apr 30, 2024 | 22.74 | 22.86 | 22.41 | 22.67 | 22.49 | 20,300 |
Apr 29, 2024 | 22.87 | 22.87 | 22.10 | 22.71 | 22.53 | 13,300 |
Apr 26, 2024 | 22.79 | 22.90 | 22.44 | 22.65 | 22.47 | 14,300 |
Apr 25, 2024 | 21.17 | 22.74 | 21.10 | 22.52 | 22.34 | 52,300 |
Apr 24, 2024 | 20.94 | 21.46 | 20.94 | 21.29 | 21.12 | 11,000 |
Apr 23, 2024 | 20.47 | 20.99 | 20.27 | 20.84 | 20.67 | 22,800 |
Apr 22, 2024 | 21.49 | 21.49 | 20.35 | 20.35 | 20.19 | 23,200 |
Apr 19, 2024 | 21.40 | 21.50 | 21.11 | 21.11 | 20.94 | 20,900 |
Apr 18, 2024 | 21.35 | 21.55 | 21.35 | 21.35 | 21.18 | 13,900 |
Apr 17, 2024 | 21.97 | 21.99 | 21.28 | 21.42 | 21.25 | 18,500 |
Apr 16, 2024 | 21.60 | 22.00 | 21.40 | 22.00 | 21.82 | 5,300 |
Apr 15, 2024 | 21.87 | 22.00 | 21.53 | 21.65 | 21.48 | 8,000 |
Apr 12, 2024 | 21.74 | 21.75 | 21.51 | 21.51 | 21.34 | 5,600 |
Apr 11, 2024 | 21.62 | 22.01 | 21.62 | 21.70 | 21.53 | 22,200 |
Apr 10, 2024 | 22.02 | 22.10 | 21.80 | 21.81 | 21.64 | 7,900 |
Apr 09, 2024 | 22.44 | 22.52 | 22.08 | 22.08 | 21.90 | 27,400 |
Apr 08, 2024 | 21.71 | 22.71 | 21.71 | 22.30 | 22.12 | 9,400 |
Apr 05, 2024 | 22.24 | 22.30 | 22.07 | 22.21 | 22.03 | 9,300 |
Apr 04, 2024 | 23.03 | 23.03 | 21.97 | 22.03 | 21.85 | 16,800 |
Apr 03, 2024 | 22.49 | 22.49 | 22.15 | 22.41 | 22.23 | 4,900 |
Apr 02, 2024 | 21.41 | 22.49 | 21.41 | 22.29 | 22.11 | 10,400 |
Apr 01, 2024 | 22.65 | 22.65 | 22.22 | 22.47 | 22.29 | 4,700 |
Mar 28, 2024 | 22.98 | 22.98 | 22.59 | 22.59 | 22.41 | 8,500 |
Mar 28, 2024 | 0.18 Dividend | |||||
Mar 27, 2024 | 22.54 | 22.93 | 22.54 | 22.89 | 22.53 | 14,600 |
Mar 26, 2024 | 22.21 | 23.02 | 22.21 | 22.75 | 22.39 | 13,300 |
Mar 25, 2024 | 23.10 | 23.24 | 22.50 | 22.53 | 22.17 | 11,200 |
Mar 22, 2024 | 23.00 | 23.25 | 23.00 | 23.15 | 22.78 | 6,700 |
Mar 21, 2024 | 22.80 | 23.34 | 22.80 | 22.96 | 22.60 | 19,400 |
Mar 20, 2024 | 22.22 | 22.90 | 22.13 | 22.75 | 22.39 | 13,600 |
Mar 19, 2024 | 22.26 | 22.57 | 22.26 | 22.42 | 22.07 | 4,400 |
Mar 18, 2024 | 22.30 | 22.64 | 21.83 | 22.21 | 21.86 | 9,600 |
Mar 15, 2024 | 22.89 | 22.89 | 22.30 | 22.34 | 21.99 | 37,700 |
Mar 14, 2024 | 22.40 | 22.67 | 22.07 | 22.67 | 22.31 | 5,200 |
Mar 13, 2024 | 22.00 | 22.67 | 21.89 | 22.67 | 22.31 | 12,300 |
Mar 12, 2024 | 21.95 | 22.07 | 21.38 | 22.04 | 21.69 | 7,200 |
Mar 11, 2024 | 21.96 | 22.01 | 21.78 | 21.82 | 21.47 | 5,500 |
Mar 08, 2024 | 22.30 | 22.30 | 21.93 | 22.19 | 21.84 | 9,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |