Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.31 | 19.81 | 19.11 | 19.81 | 19.81 | 605,500 |
Jul 25, 2024 | 19.09 | 19.42 | 18.95 | 19.12 | 19.12 | 796,200 |
Jul 24, 2024 | 19.03 | 19.46 | 19.01 | 19.10 | 19.10 | 529,500 |
Jul 23, 2024 | 19.25 | 19.50 | 19.17 | 19.25 | 19.25 | 704,900 |
Jul 22, 2024 | 19.24 | 19.58 | 19.13 | 19.43 | 19.43 | 885,900 |
Jul 19, 2024 | 18.92 | 19.40 | 18.80 | 19.24 | 19.24 | 953,200 |
Jul 18, 2024 | 19.58 | 19.74 | 18.93 | 18.93 | 18.93 | 1,200,100 |
Jul 17, 2024 | 19.69 | 20.07 | 19.44 | 19.52 | 19.52 | 1,111,000 |
Jul 16, 2024 | 19.65 | 20.14 | 19.60 | 19.86 | 19.86 | 1,281,500 |
Jul 15, 2024 | 20.27 | 20.35 | 19.46 | 19.77 | 19.77 | 1,572,300 |
Jul 12, 2024 | 20.33 | 20.59 | 20.32 | 20.45 | 20.45 | 1,031,600 |
Jul 11, 2024 | 20.31 | 20.60 | 20.15 | 20.18 | 20.18 | 1,541,100 |
Jul 10, 2024 | 19.81 | 20.33 | 19.56 | 20.13 | 20.13 | 951,400 |
Jul 09, 2024 | 19.39 | 19.91 | 19.39 | 19.76 | 19.76 | 1,950,400 |
Jul 08, 2024 | 19.62 | 19.62 | 19.09 | 19.30 | 19.30 | 1,775,200 |
Jul 05, 2024 | 20.20 | 20.20 | 19.66 | 19.72 | 19.72 | 1,631,500 |
Jul 03, 2024 | 19.88 | 20.65 | 19.83 | 20.38 | 20.38 | 739,800 |
Jul 02, 2024 | 19.77 | 19.95 | 19.67 | 19.79 | 19.79 | 721,100 |
Jul 01, 2024 | 19.94 | 20.14 | 19.67 | 19.70 | 19.70 | 1,293,200 |
Jun 28, 2024 | 19.63 | 19.87 | 19.24 | 19.73 | 19.73 | 1,864,300 |
Jun 27, 2024 | 19.94 | 19.98 | 19.36 | 19.39 | 19.39 | 1,213,700 |
Jun 26, 2024 | 19.92 | 20.12 | 19.85 | 20.03 | 20.03 | 1,007,600 |
Jun 25, 2024 | 20.12 | 20.41 | 19.73 | 19.80 | 19.80 | 992,300 |
Jun 24, 2024 | 19.96 | 20.45 | 19.96 | 20.26 | 20.26 | 1,282,400 |
Jun 21, 2024 | 19.59 | 20.04 | 19.53 | 19.76 | 19.76 | 1,495,100 |
Jun 20, 2024 | 19.99 | 20.30 | 19.48 | 19.65 | 19.65 | 1,411,900 |
Jun 18, 2024 | 19.41 | 20.04 | 19.41 | 19.78 | 19.78 | 928,300 |
Jun 17, 2024 | 20.12 | 20.32 | 19.20 | 19.52 | 19.52 | 1,232,300 |
Jun 14, 2024 | 19.97 | 20.44 | 19.73 | 20.10 | 20.10 | 2,132,600 |
Jun 13, 2024 | 20.18 | 20.77 | 19.86 | 20.02 | 20.02 | 818,900 |
Jun 12, 2024 | 20.34 | 20.41 | 20.04 | 20.17 | 20.17 | 1,019,800 |
Jun 11, 2024 | 20.41 | 20.49 | 20.08 | 20.12 | 20.12 | 1,104,100 |
Jun 10, 2024 | 19.91 | 20.49 | 19.53 | 20.33 | 20.33 | 852,300 |
Jun 07, 2024 | 19.86 | 20.57 | 19.86 | 19.94 | 19.94 | 913,300 |
Jun 06, 2024 | 19.52 | 20.35 | 19.51 | 20.16 | 20.16 | 916,400 |
Jun 05, 2024 | 19.41 | 19.96 | 19.30 | 19.48 | 19.48 | 1,363,000 |
Jun 04, 2024 | 19.40 | 19.50 | 19.02 | 19.15 | 19.15 | 727,100 |
Jun 03, 2024 | 19.75 | 19.75 | 19.13 | 19.40 | 19.40 | 677,400 |
May 31, 2024 | 19.34 | 19.61 | 19.16 | 19.32 | 19.32 | 1,423,700 |
May 30, 2024 | 19.61 | 20.04 | 19.43 | 19.63 | 19.63 | 2,004,800 |
May 29, 2024 | 19.50 | 20.10 | 19.28 | 19.94 | 19.94 | 942,100 |
May 28, 2024 | 19.94 | 20.19 | 19.58 | 19.90 | 19.90 | 754,600 |
May 24, 2024 | 19.85 | 20.07 | 19.85 | 19.99 | 19.99 | 1,018,900 |
May 23, 2024 | 20.18 | 20.55 | 19.76 | 20.04 | 20.04 | 1,059,500 |
May 22, 2024 | 20.50 | 20.63 | 20.18 | 20.45 | 20.45 | 1,211,200 |
May 21, 2024 | 20.51 | 21.05 | 20.40 | 20.51 | 20.51 | 1,706,400 |
May 20, 2024 | 21.29 | 21.34 | 20.47 | 20.51 | 20.51 | 1,632,200 |
May 17, 2024 | 21.36 | 21.57 | 21.17 | 21.30 | 21.30 | 1,340,800 |
May 16, 2024 | 21.00 | 21.53 | 20.94 | 21.47 | 21.47 | 1,038,000 |
May 15, 2024 | 20.80 | 20.90 | 20.46 | 20.87 | 20.87 | 673,800 |
May 14, 2024 | 20.77 | 20.77 | 20.30 | 20.71 | 20.71 | 935,200 |
May 13, 2024 | 20.88 | 21.26 | 20.72 | 20.98 | 20.98 | 704,900 |
May 10, 2024 | 21.00 | 21.49 | 20.56 | 20.67 | 20.67 | 693,200 |
May 09, 2024 | 20.20 | 20.99 | 20.20 | 20.90 | 20.90 | 1,021,900 |
May 08, 2024 | 19.87 | 20.10 | 19.71 | 19.91 | 19.91 | 801,900 |
May 07, 2024 | 19.50 | 20.04 | 19.41 | 19.91 | 19.91 | 2,190,300 |
May 06, 2024 | 19.50 | 19.70 | 19.17 | 19.59 | 19.59 | 900,800 |
May 03, 2024 | 19.89 | 20.01 | 19.41 | 19.50 | 19.50 | 1,511,800 |
May 02, 2024 | 19.20 | 20.07 | 18.81 | 19.88 | 19.88 | 1,272,200 |
May 01, 2024 | 18.37 | 18.82 | 18.25 | 18.57 | 18.57 | 593,300 |
Apr 30, 2024 | 18.38 | 18.59 | 18.15 | 18.29 | 18.29 | 1,127,700 |
Apr 29, 2024 | 18.52 | 18.91 | 18.36 | 18.56 | 18.56 | 1,336,100 |
Apr 26, 2024 | 19.21 | 19.59 | 18.48 | 18.52 | 18.52 | 1,469,900 |
Apr 25, 2024 | 18.62 | 18.92 | 18.24 | 18.87 | 18.87 | 1,454,900 |
Apr 24, 2024 | 18.73 | 19.11 | 18.51 | 18.73 | 18.73 | 1,104,500 |
Apr 23, 2024 | 18.40 | 18.83 | 18.29 | 18.51 | 18.51 | 1,021,500 |
Apr 22, 2024 | 18.15 | 18.45 | 17.95 | 18.29 | 18.29 | 1,061,400 |
Apr 19, 2024 | 17.99 | 18.18 | 17.96 | 18.02 | 18.02 | 959,400 |
Apr 18, 2024 | 18.09 | 18.43 | 17.99 | 18.02 | 18.02 | 989,900 |
Apr 17, 2024 | 18.05 | 18.18 | 17.83 | 17.84 | 17.84 | 1,137,000 |
Apr 16, 2024 | 18.25 | 18.25 | 17.76 | 17.88 | 17.88 | 822,300 |
Apr 15, 2024 | 18.92 | 19.12 | 18.27 | 18.35 | 18.35 | 1,312,300 |
Apr 12, 2024 | 19.25 | 19.40 | 18.51 | 18.54 | 18.54 | 992,100 |
Apr 12, 2024 | 0.58 Dividend | |||||
Apr 11, 2024 | 20.20 | 20.61 | 19.94 | 20.00 | 19.42 | 793,500 |
Apr 10, 2024 | 19.97 | 20.44 | 19.76 | 19.90 | 19.32 | 689,100 |
Apr 09, 2024 | 19.73 | 20.15 | 19.73 | 19.99 | 19.41 | 755,000 |
Apr 08, 2024 | 19.28 | 19.78 | 19.27 | 19.60 | 19.03 | 713,900 |
Apr 05, 2024 | 18.85 | 19.47 | 18.78 | 19.28 | 18.72 | 1,233,300 |
Apr 04, 2024 | 19.89 | 19.94 | 18.91 | 19.02 | 18.47 | 942,700 |
Apr 03, 2024 | 19.60 | 19.84 | 19.42 | 19.76 | 19.19 | 1,270,400 |
Apr 02, 2024 | 18.83 | 19.66 | 18.67 | 19.62 | 19.05 | 1,165,600 |
Apr 01, 2024 | 18.60 | 19.00 | 18.58 | 18.68 | 18.14 | 909,000 |
Mar 28, 2024 | 18.10 | 18.71 | 18.10 | 18.43 | 17.90 | 1,010,400 |
Mar 27, 2024 | 18.25 | 18.54 | 18.19 | 18.20 | 17.67 | 672,500 |
Mar 26, 2024 | 18.24 | 18.75 | 18.20 | 18.51 | 17.97 | 731,600 |
Mar 25, 2024 | 18.54 | 19.08 | 18.25 | 18.41 | 17.88 | 1,036,300 |
Mar 22, 2024 | 19.35 | 19.39 | 18.74 | 18.96 | 18.41 | 1,288,100 |
Mar 21, 2024 | 19.95 | 20.25 | 19.27 | 19.60 | 19.03 | 1,721,200 |
Mar 20, 2024 | 18.71 | 19.90 | 18.68 | 19.90 | 19.32 | 2,465,800 |
Mar 19, 2024 | 18.35 | 18.56 | 18.18 | 18.47 | 17.93 | 1,266,600 |
Mar 18, 2024 | 18.40 | 18.51 | 18.05 | 18.47 | 17.93 | 1,719,500 |
Mar 15, 2024 | 18.90 | 18.93 | 18.24 | 18.31 | 17.78 | 2,565,600 |
Mar 14, 2024 | 17.96 | 18.68 | 17.53 | 18.60 | 18.06 | 4,068,900 |
Mar 13, 2024 | 16.50 | 19.08 | 16.47 | 18.36 | 17.83 | 4,540,100 |
Mar 12, 2024 | 15.62 | 16.63 | 15.50 | 16.30 | 15.83 | 1,795,700 |
Mar 11, 2024 | 15.65 | 15.98 | 15.19 | 15.20 | 14.76 | 1,268,800 |
Mar 08, 2024 | 15.37 | 15.65 | 15.16 | 15.43 | 14.98 | 1,069,200 |
Mar 07, 2024 | 15.40 | 15.62 | 15.14 | 15.19 | 14.75 | 1,351,600 |
Mar 06, 2024 | 15.66 | 16.08 | 15.45 | 15.49 | 15.04 | 1,752,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |