Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.32 | 22.53 | 22.28 | 22.30 | 22.30 | 99,100 |
Jul 25, 2024 | 22.37 | 22.71 | 22.18 | 22.27 | 22.27 | 75,800 |
Jul 24, 2024 | 22.26 | 22.51 | 22.16 | 22.30 | 22.30 | 34,100 |
Jul 23, 2024 | 22.34 | 22.75 | 22.15 | 22.39 | 22.39 | 54,100 |
Jul 22, 2024 | 22.12 | 22.72 | 22.04 | 22.67 | 22.67 | 61,100 |
Jul 19, 2024 | 22.00 | 22.34 | 21.63 | 22.21 | 22.21 | 40,900 |
Jul 18, 2024 | 22.05 | 22.46 | 22.00 | 22.05 | 22.05 | 89,400 |
Jul 17, 2024 | 21.96 | 22.18 | 21.88 | 22.05 | 22.05 | 33,100 |
Jul 16, 2024 | 21.70 | 22.10 | 21.49 | 21.93 | 21.93 | 73,400 |
Jul 15, 2024 | 21.45 | 21.80 | 21.34 | 21.60 | 21.60 | 92,000 |
Jul 12, 2024 | 21.26 | 21.52 | 21.16 | 21.40 | 21.40 | 83,800 |
Jul 11, 2024 | 21.29 | 21.80 | 21.29 | 21.43 | 21.43 | 92,500 |
Jul 10, 2024 | 21.00 | 21.69 | 21.00 | 21.30 | 21.30 | 121,900 |
Jul 09, 2024 | 21.05 | 21.70 | 21.05 | 21.14 | 21.14 | 82,200 |
Jul 08, 2024 | 21.82 | 21.82 | 20.85 | 21.02 | 21.02 | 387,900 |
Jul 05, 2024 | 20.21 | 20.89 | 20.06 | 20.47 | 20.47 | 98,000 |
Jul 03, 2024 | 20.97 | 21.21 | 19.63 | 20.10 | 20.10 | 133,400 |
Jul 02, 2024 | 18.07 | 19.50 | 18.02 | 19.32 | 19.32 | 176,000 |
Jul 01, 2024 | 18.37 | 18.37 | 17.68 | 17.92 | 17.92 | 52,400 |
Jun 28, 2024 | 17.80 | 18.42 | 17.80 | 18.38 | 18.38 | 183,400 |
Jun 27, 2024 | 16.93 | 17.82 | 16.90 | 17.82 | 17.82 | 53,100 |
Jun 26, 2024 | 17.00 | 17.19 | 16.87 | 16.89 | 16.89 | 41,300 |
Jun 25, 2024 | 17.25 | 17.46 | 16.88 | 17.06 | 17.06 | 66,500 |
Jun 24, 2024 | 17.00 | 17.65 | 17.00 | 17.52 | 17.52 | 52,000 |
Jun 21, 2024 | 17.64 | 17.99 | 16.59 | 16.87 | 16.87 | 139,600 |
Jun 20, 2024 | 17.11 | 17.70 | 17.00 | 17.66 | 17.66 | 55,000 |
Jun 18, 2024 | 17.36 | 17.43 | 16.93 | 17.02 | 17.02 | 77,200 |
Jun 17, 2024 | 18.30 | 18.30 | 17.36 | 17.36 | 17.36 | 78,900 |
Jun 17, 2024 | 0.05 Dividend | |||||
Jun 14, 2024 | 18.85 | 19.04 | 18.13 | 18.13 | 18.08 | 70,300 |
Jun 13, 2024 | 19.42 | 19.42 | 18.34 | 18.95 | 18.90 | 141,900 |
Jun 12, 2024 | 20.09 | 20.09 | 18.96 | 19.28 | 19.23 | 115,300 |
Jun 11, 2024 | 20.70 | 21.35 | 19.07 | 19.72 | 19.67 | 119,300 |
Jun 10, 2024 | 20.99 | 21.10 | 20.84 | 20.95 | 20.89 | 28,300 |
Jun 07, 2024 | 21.23 | 21.66 | 21.23 | 21.50 | 21.44 | 28,200 |
Jun 06, 2024 | 20.96 | 21.68 | 20.82 | 21.50 | 21.44 | 94,800 |
Jun 05, 2024 | 20.86 | 20.93 | 20.23 | 20.82 | 20.76 | 65,200 |
Jun 04, 2024 | 22.13 | 22.13 | 20.91 | 20.91 | 20.85 | 49,000 |
Jun 03, 2024 | 22.00 | 22.40 | 21.69 | 22.14 | 22.08 | 119,900 |
May 31, 2024 | 20.64 | 20.85 | 20.27 | 20.67 | 20.61 | 53,400 |
May 30, 2024 | 20.00 | 21.15 | 19.67 | 20.63 | 20.57 | 94,000 |
May 29, 2024 | 20.51 | 20.57 | 19.65 | 19.74 | 19.69 | 40,800 |
May 28, 2024 | 21.11 | 21.11 | 20.41 | 20.60 | 20.54 | 49,300 |
May 24, 2024 | 20.51 | 21.10 | 20.51 | 20.84 | 20.78 | 41,600 |
May 23, 2024 | 21.97 | 21.97 | 20.27 | 20.50 | 20.44 | 53,500 |
May 22, 2024 | 21.51 | 21.97 | 21.37 | 21.97 | 21.91 | 76,900 |
May 21, 2024 | 21.00 | 21.71 | 20.87 | 21.71 | 21.65 | 55,200 |
May 20, 2024 | 21.50 | 21.50 | 20.82 | 20.99 | 20.93 | 44,400 |
May 17, 2024 | 21.63 | 21.63 | 20.98 | 21.35 | 21.29 | 62,700 |
May 16, 2024 | 21.99 | 22.25 | 21.64 | 21.91 | 21.85 | 50,800 |
May 15, 2024 | 21.88 | 22.04 | 21.51 | 21.77 | 21.71 | 52,300 |
May 14, 2024 | 22.11 | 22.76 | 21.48 | 22.02 | 21.96 | 78,800 |
May 13, 2024 | 22.31 | 22.70 | 22.04 | 22.14 | 22.08 | 27,400 |
May 10, 2024 | 23.05 | 23.23 | 22.26 | 22.31 | 22.25 | 52,700 |
May 09, 2024 | 23.40 | 23.53 | 22.53 | 22.92 | 22.86 | 41,400 |
May 08, 2024 | 23.15 | 23.52 | 22.58 | 23.52 | 23.46 | 40,300 |
May 07, 2024 | 23.40 | 23.64 | 23.02 | 23.21 | 23.15 | 74,600 |
May 06, 2024 | 22.50 | 24.35 | 22.50 | 23.39 | 23.33 | 124,500 |
May 03, 2024 | 26.12 | 26.31 | 22.34 | 22.42 | 22.36 | 221,500 |
May 02, 2024 | 21.68 | 26.34 | 21.26 | 26.10 | 26.03 | 255,400 |
May 01, 2024 | 21.29 | 21.66 | 21.03 | 21.46 | 21.40 | 58,200 |
Apr 30, 2024 | 21.48 | 21.75 | 20.65 | 20.69 | 20.63 | 85,200 |
Apr 29, 2024 | 22.42 | 22.69 | 21.27 | 21.48 | 21.42 | 106,300 |
Apr 26, 2024 | 22.61 | 23.33 | 22.32 | 22.37 | 22.31 | 56,400 |
Apr 25, 2024 | 22.70 | 22.74 | 22.33 | 22.37 | 22.31 | 41,400 |
Apr 24, 2024 | 23.01 | 23.04 | 22.74 | 22.94 | 22.88 | 21,100 |
Apr 23, 2024 | 22.45 | 23.33 | 22.45 | 23.12 | 23.06 | 39,200 |
Apr 22, 2024 | 22.64 | 22.98 | 22.28 | 22.59 | 22.53 | 64,100 |
Apr 19, 2024 | 21.79 | 22.93 | 21.69 | 22.82 | 22.76 | 89,300 |
Apr 18, 2024 | 20.60 | 21.52 | 20.52 | 21.06 | 21.00 | 52,000 |
Apr 17, 2024 | 21.08 | 21.08 | 20.59 | 20.81 | 20.75 | 22,400 |
Apr 16, 2024 | 21.11 | 21.15 | 20.72 | 20.78 | 20.72 | 55,900 |
Apr 15, 2024 | 21.90 | 22.01 | 21.09 | 21.15 | 21.09 | 46,900 |
Apr 12, 2024 | 22.88 | 22.88 | 21.70 | 21.76 | 21.70 | 45,900 |
Apr 11, 2024 | 22.79 | 23.25 | 22.23 | 23.12 | 23.06 | 38,100 |
Apr 10, 2024 | 23.24 | 23.24 | 22.37 | 22.86 | 22.80 | 66,600 |
Apr 09, 2024 | 24.05 | 24.42 | 23.41 | 23.64 | 23.57 | 50,300 |
Apr 08, 2024 | 23.56 | 24.14 | 23.11 | 23.94 | 23.87 | 96,900 |
Apr 05, 2024 | 22.80 | 23.37 | 22.40 | 23.33 | 23.27 | 51,000 |
Apr 04, 2024 | 22.30 | 23.19 | 22.07 | 22.93 | 22.87 | 157,000 |
Apr 03, 2024 | 21.10 | 22.52 | 20.75 | 22.07 | 22.01 | 152,700 |
Apr 02, 2024 | 21.04 | 21.29 | 20.79 | 21.09 | 21.03 | 34,900 |
Apr 01, 2024 | 22.44 | 22.44 | 21.10 | 21.22 | 21.16 | 52,800 |
Mar 28, 2024 | 22.35 | 22.42 | 21.83 | 21.83 | 21.77 | 35,100 |
Mar 27, 2024 | 21.35 | 22.20 | 21.30 | 22.20 | 22.14 | 32,200 |
Mar 26, 2024 | 21.58 | 22.00 | 21.22 | 21.32 | 21.26 | 54,000 |
Mar 25, 2024 | 21.11 | 21.60 | 21.00 | 21.54 | 21.48 | 38,900 |
Mar 22, 2024 | 21.99 | 22.77 | 20.69 | 20.79 | 20.73 | 64,000 |
Mar 21, 2024 | 24.00 | 24.00 | 21.90 | 21.99 | 21.93 | 118,800 |
Mar 20, 2024 | 22.50 | 24.02 | 21.55 | 23.96 | 23.89 | 146,600 |
Mar 19, 2024 | 21.29 | 22.13 | 20.38 | 22.03 | 21.97 | 50,200 |
Mar 18, 2024 | 21.77 | 21.81 | 21.37 | 21.60 | 21.54 | 56,700 |
Mar 15, 2024 | 22.00 | 22.39 | 21.73 | 22.39 | 22.33 | 171,100 |
Mar 14, 2024 | 22.68 | 22.68 | 21.58 | 22.00 | 21.94 | 50,900 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 13, 2024 | 21.75 | 22.50 | 21.75 | 22.48 | 22.37 | 91,800 |
Mar 12, 2024 | 21.81 | 21.91 | 21.08 | 21.63 | 21.52 | 35,000 |
Mar 11, 2024 | 20.15 | 21.67 | 20.15 | 21.56 | 21.45 | 49,900 |
Mar 08, 2024 | 20.76 | 20.98 | 20.56 | 20.63 | 20.53 | 29,500 |
Mar 07, 2024 | 19.78 | 20.76 | 19.78 | 20.48 | 20.38 | 37,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |