Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.62 | 16.68 | 16.47 | 16.57 | 16.57 | 4,789,700 |
Jul 25, 2024 | 16.42 | 16.66 | 16.20 | 16.46 | 16.46 | 4,436,300 |
Jul 24, 2024 | 16.67 | 16.70 | 16.32 | 16.48 | 16.48 | 5,444,900 |
Jul 23, 2024 | 16.48 | 16.97 | 16.44 | 16.81 | 16.81 | 5,084,200 |
Jul 22, 2024 | 16.39 | 16.69 | 16.18 | 16.55 | 16.55 | 6,098,300 |
Jul 19, 2024 | 16.46 | 16.65 | 16.27 | 16.37 | 16.37 | 6,350,900 |
Jul 18, 2024 | 16.71 | 16.91 | 16.36 | 16.45 | 16.45 | 6,916,600 |
Jul 17, 2024 | 16.66 | 16.97 | 16.65 | 16.81 | 16.81 | 7,766,400 |
Jul 16, 2024 | 17.02 | 17.05 | 16.76 | 16.81 | 16.81 | 10,255,000 |
Jul 15, 2024 | 16.33 | 17.00 | 16.07 | 16.85 | 16.85 | 23,510,800 |
Jul 12, 2024 | 19.58 | 19.61 | 19.06 | 19.09 | 19.09 | 3,394,200 |
Jul 11, 2024 | 19.00 | 19.71 | 19.00 | 19.55 | 19.55 | 4,390,500 |
Jul 10, 2024 | 18.96 | 19.16 | 18.81 | 18.82 | 18.82 | 3,582,700 |
Jul 09, 2024 | 18.96 | 19.31 | 18.80 | 18.87 | 18.87 | 3,906,700 |
Jul 08, 2024 | 19.49 | 19.71 | 18.90 | 18.93 | 18.93 | 6,178,200 |
Jul 05, 2024 | 19.36 | 20.47 | 19.28 | 19.64 | 19.64 | 17,255,300 |
Jul 03, 2024 | 18.00 | 18.43 | 17.88 | 17.93 | 17.93 | 3,687,700 |
Jul 02, 2024 | 18.32 | 18.56 | 17.77 | 17.82 | 17.82 | 5,539,000 |
Jul 01, 2024 | 19.05 | 19.15 | 18.24 | 18.25 | 18.25 | 5,248,100 |
Jun 28, 2024 | 18.60 | 19.20 | 18.60 | 19.20 | 19.20 | 4,711,400 |
Jun 27, 2024 | 18.75 | 18.76 | 18.46 | 18.70 | 18.70 | 4,332,000 |
Jun 26, 2024 | 19.40 | 19.40 | 18.96 | 19.07 | 19.07 | 3,527,600 |
Jun 25, 2024 | 19.03 | 19.49 | 18.87 | 19.47 | 19.47 | 3,851,400 |
Jun 24, 2024 | 18.40 | 19.14 | 18.27 | 19.03 | 19.03 | 5,896,600 |
Jun 21, 2024 | 18.43 | 18.46 | 18.18 | 18.30 | 18.30 | 6,082,900 |
Jun 20, 2024 | 18.20 | 18.48 | 18.17 | 18.33 | 18.33 | 4,282,000 |
Jun 18, 2024 | 18.44 | 18.49 | 18.22 | 18.23 | 18.23 | 2,826,900 |
Jun 17, 2024 | 18.37 | 18.56 | 18.27 | 18.42 | 18.42 | 3,561,600 |
Jun 14, 2024 | 18.65 | 18.75 | 18.31 | 18.36 | 18.36 | 3,919,400 |
Jun 14, 2024 | 0.174 Dividend | |||||
Jun 13, 2024 | 19.23 | 19.41 | 18.95 | 19.01 | 18.84 | 3,906,100 |
Jun 12, 2024 | 19.20 | 19.29 | 18.91 | 19.26 | 19.08 | 3,766,000 |
Jun 11, 2024 | 18.52 | 18.86 | 18.34 | 18.73 | 18.56 | 3,081,500 |
Jun 10, 2024 | 18.25 | 18.74 | 18.17 | 18.65 | 18.48 | 3,384,000 |
Jun 07, 2024 | 18.39 | 18.68 | 18.26 | 18.43 | 18.26 | 3,330,300 |
Jun 06, 2024 | 18.82 | 18.82 | 18.31 | 18.40 | 18.23 | 4,043,900 |
Jun 05, 2024 | 18.34 | 19.02 | 18.08 | 18.87 | 18.70 | 6,292,800 |
Jun 04, 2024 | 18.71 | 18.73 | 18.20 | 18.23 | 18.06 | 5,772,700 |
Jun 03, 2024 | 19.63 | 19.67 | 18.50 | 18.81 | 18.64 | 6,361,500 |
May 31, 2024 | 19.28 | 19.61 | 19.11 | 19.48 | 19.30 | 4,686,400 |
May 30, 2024 | 19.42 | 19.53 | 18.84 | 19.14 | 18.96 | 4,989,100 |
May 29, 2024 | 20.14 | 20.14 | 19.74 | 19.75 | 19.57 | 3,374,800 |
May 28, 2024 | 20.24 | 20.70 | 20.13 | 20.38 | 20.19 | 4,482,200 |
May 24, 2024 | 20.18 | 20.49 | 20.06 | 20.18 | 20.00 | 3,437,600 |
May 23, 2024 | 20.12 | 20.18 | 19.71 | 20.06 | 19.88 | 3,707,300 |
May 22, 2024 | 19.74 | 20.62 | 19.64 | 20.12 | 19.94 | 9,569,600 |
May 21, 2024 | 19.60 | 20.11 | 18.67 | 20.08 | 19.90 | 17,148,900 |
May 20, 2024 | 19.53 | 19.67 | 19.04 | 19.10 | 18.93 | 6,369,900 |
May 17, 2024 | 19.57 | 19.73 | 19.43 | 19.49 | 19.31 | 3,483,500 |
May 16, 2024 | 19.44 | 19.64 | 19.30 | 19.62 | 19.44 | 2,713,900 |
May 15, 2024 | 19.90 | 19.93 | 19.30 | 19.37 | 19.19 | 3,440,600 |
May 14, 2024 | 19.94 | 20.10 | 19.47 | 19.92 | 19.74 | 3,999,600 |
May 13, 2024 | 19.58 | 20.00 | 19.43 | 19.54 | 19.36 | 4,324,900 |
May 10, 2024 | 19.54 | 19.60 | 19.25 | 19.35 | 19.17 | 2,129,400 |
May 09, 2024 | 19.17 | 19.45 | 19.11 | 19.45 | 19.27 | 2,802,600 |
May 08, 2024 | 19.16 | 19.23 | 18.86 | 19.06 | 18.89 | 3,160,000 |
May 07, 2024 | 19.70 | 19.89 | 19.40 | 19.40 | 19.22 | 3,448,000 |
May 06, 2024 | 19.65 | 19.86 | 19.35 | 19.58 | 19.40 | 3,901,700 |
May 03, 2024 | 19.44 | 19.61 | 19.13 | 19.52 | 19.34 | 4,302,400 |
May 02, 2024 | 18.39 | 19.13 | 18.38 | 19.12 | 18.94 | 4,216,000 |
May 01, 2024 | 18.41 | 18.55 | 18.02 | 18.15 | 17.98 | 4,463,900 |
Apr 30, 2024 | 18.36 | 18.58 | 18.29 | 18.43 | 18.26 | 3,322,000 |
Apr 29, 2024 | 18.50 | 18.64 | 18.36 | 18.56 | 18.39 | 3,890,700 |
Apr 26, 2024 | 18.34 | 18.61 | 18.18 | 18.43 | 18.26 | 3,817,800 |
Apr 25, 2024 | 18.45 | 18.55 | 18.28 | 18.35 | 18.18 | 3,743,400 |
Apr 24, 2024 | 18.95 | 18.99 | 18.68 | 18.73 | 18.56 | 3,290,900 |
Apr 23, 2024 | 18.76 | 19.34 | 18.66 | 19.02 | 18.85 | 4,008,900 |
Apr 22, 2024 | 18.67 | 18.93 | 18.50 | 18.75 | 18.58 | 6,110,300 |
Apr 19, 2024 | 18.97 | 19.19 | 18.50 | 18.53 | 18.36 | 4,794,700 |
Apr 18, 2024 | 19.09 | 19.19 | 18.87 | 19.04 | 18.87 | 7,579,600 |
Apr 17, 2024 | 19.11 | 19.29 | 18.84 | 19.01 | 18.84 | 4,156,500 |
Apr 16, 2024 | 18.96 | 19.12 | 18.63 | 18.99 | 18.82 | 5,140,600 |
Apr 15, 2024 | 19.48 | 19.64 | 18.62 | 18.89 | 18.72 | 4,554,600 |
Apr 12, 2024 | 19.76 | 19.82 | 19.20 | 19.30 | 19.12 | 5,452,000 |
Apr 11, 2024 | 20.23 | 20.45 | 19.56 | 19.93 | 19.75 | 9,459,900 |
Apr 10, 2024 | 19.43 | 20.21 | 19.20 | 20.19 | 20.01 | 6,847,400 |
Apr 09, 2024 | 19.57 | 19.82 | 19.43 | 19.69 | 19.51 | 5,343,000 |
Apr 08, 2024 | 18.51 | 19.57 | 18.43 | 19.55 | 19.37 | 6,147,800 |
Apr 05, 2024 | 18.40 | 18.60 | 18.31 | 18.58 | 18.41 | 5,591,900 |
Apr 04, 2024 | 19.12 | 19.15 | 18.29 | 18.41 | 18.24 | 7,207,200 |
Apr 03, 2024 | 19.15 | 19.19 | 18.80 | 18.86 | 18.69 | 9,668,200 |
Apr 02, 2024 | 19.23 | 19.33 | 19.00 | 19.06 | 18.89 | 8,356,400 |
Apr 01, 2024 | 19.78 | 19.90 | 19.46 | 19.54 | 19.36 | 5,437,600 |
Mar 28, 2024 | 19.77 | 20.05 | 19.65 | 19.99 | 19.81 | 8,343,300 |
Mar 27, 2024 | 19.25 | 19.94 | 19.14 | 19.85 | 19.67 | 6,063,000 |
Mar 26, 2024 | 19.65 | 19.71 | 19.08 | 19.08 | 18.91 | 7,171,400 |
Mar 25, 2024 | 20.56 | 20.71 | 19.62 | 19.63 | 19.45 | 6,205,200 |
Mar 22, 2024 | 20.79 | 20.79 | 20.25 | 20.25 | 20.06 | 6,577,200 |
Mar 21, 2024 | 21.27 | 21.31 | 20.77 | 20.79 | 20.60 | 5,316,700 |
Mar 20, 2024 | 21.54 | 21.60 | 21.06 | 21.20 | 21.01 | 7,122,900 |
Mar 19, 2024 | 21.10 | 22.10 | 21.03 | 21.54 | 21.34 | 10,666,500 |
Mar 18, 2024 | 21.25 | 21.32 | 20.96 | 21.24 | 21.05 | 7,422,200 |
Mar 15, 2024 | 21.40 | 21.75 | 21.15 | 21.19 | 21.00 | 12,445,900 |
Mar 14, 2024 | 21.24 | 21.65 | 21.14 | 21.50 | 21.30 | 9,822,700 |
Mar 14, 2024 | 0.174 Dividend | |||||
Mar 13, 2024 | 20.90 | 21.37 | 20.83 | 20.95 | 20.59 | 6,724,700 |
Mar 12, 2024 | 20.42 | 21.13 | 20.30 | 20.86 | 20.50 | 8,225,000 |
Mar 11, 2024 | 21.21 | 21.50 | 20.55 | 20.55 | 20.19 | 8,812,400 |
Mar 08, 2024 | 20.50 | 21.48 | 20.19 | 21.15 | 20.78 | 13,547,400 |
Mar 07, 2024 | 20.21 | 20.46 | 19.96 | 20.34 | 19.99 | 5,637,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |