Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.03 | 23.10 | 22.64 | 22.73 | 22.73 | 1,919,800 |
Jul 25, 2024 | 23.22 | 23.72 | 22.27 | 23.00 | 23.00 | 3,479,500 |
Jul 24, 2024 | 23.34 | 23.93 | 23.30 | 23.64 | 23.64 | 3,824,800 |
Jul 23, 2024 | 23.31 | 23.69 | 22.97 | 23.50 | 23.50 | 1,729,800 |
Jul 22, 2024 | 22.99 | 23.40 | 22.82 | 23.32 | 23.32 | 1,849,300 |
Jul 19, 2024 | 23.31 | 23.40 | 22.91 | 22.93 | 22.93 | 1,512,300 |
Jul 18, 2024 | 23.49 | 23.95 | 23.25 | 23.35 | 23.35 | 1,673,800 |
Jul 17, 2024 | 23.35 | 23.83 | 23.35 | 23.50 | 23.50 | 2,138,700 |
Jul 16, 2024 | 23.03 | 23.74 | 22.94 | 23.70 | 23.70 | 2,829,800 |
Jul 15, 2024 | 22.10 | 23.04 | 22.10 | 22.91 | 22.91 | 1,539,300 |
Jul 12, 2024 | 21.79 | 21.99 | 21.71 | 21.91 | 21.91 | 1,066,100 |
Jul 11, 2024 | 21.00 | 21.77 | 20.93 | 21.71 | 21.71 | 1,865,000 |
Jul 10, 2024 | 20.70 | 20.80 | 20.54 | 20.76 | 20.76 | 1,161,500 |
Jul 09, 2024 | 20.68 | 20.85 | 20.58 | 20.70 | 20.70 | 1,184,200 |
Jul 08, 2024 | 20.54 | 20.78 | 20.50 | 20.65 | 20.65 | 1,229,500 |
Jul 05, 2024 | 20.72 | 20.82 | 20.32 | 20.34 | 20.34 | 1,740,900 |
Jul 03, 2024 | 20.91 | 21.07 | 20.80 | 20.88 | 20.88 | 1,192,200 |
Jul 02, 2024 | 20.71 | 20.95 | 20.64 | 20.89 | 20.89 | 1,312,600 |
Jul 01, 2024 | 20.88 | 21.07 | 20.63 | 20.71 | 20.71 | 1,265,200 |
Jun 28, 2024 | 20.69 | 21.17 | 20.64 | 20.79 | 20.79 | 4,061,400 |
Jun 27, 2024 | 20.47 | 20.55 | 20.40 | 20.51 | 20.51 | 2,217,600 |
Jun 26, 2024 | 20.58 | 20.71 | 20.43 | 20.54 | 20.54 | 1,165,300 |
Jun 25, 2024 | 20.91 | 20.99 | 20.62 | 20.66 | 20.66 | 895,800 |
Jun 24, 2024 | 20.85 | 21.34 | 20.80 | 20.99 | 20.99 | 2,822,000 |
Jun 21, 2024 | 20.70 | 20.90 | 20.57 | 20.82 | 20.82 | 2,871,600 |
Jun 20, 2024 | 20.51 | 20.75 | 20.51 | 20.67 | 20.67 | 1,150,900 |
Jun 18, 2024 | 20.25 | 20.62 | 20.24 | 20.51 | 20.51 | 952,900 |
Jun 17, 2024 | 19.96 | 20.50 | 19.96 | 20.44 | 20.44 | 1,256,700 |
Jun 14, 2024 | 20.42 | 20.54 | 20.02 | 20.03 | 20.03 | 1,214,500 |
Jun 13, 2024 | 20.65 | 20.71 | 20.46 | 20.64 | 20.64 | 1,120,800 |
Jun 12, 2024 | 20.48 | 20.88 | 20.48 | 20.74 | 20.74 | 3,992,200 |
Jun 11, 2024 | 20.64 | 20.74 | 20.05 | 20.11 | 20.11 | 2,120,800 |
Jun 10, 2024 | 20.72 | 20.82 | 19.49 | 20.79 | 20.79 | 1,327,600 |
Jun 07, 2024 | 20.60 | 20.81 | 20.51 | 20.57 | 20.57 | 1,561,500 |
Jun 06, 2024 | 20.90 | 20.96 | 20.59 | 20.77 | 20.77 | 1,820,700 |
Jun 06, 2024 | 0.11 Dividend | |||||
Jun 05, 2024 | 21.59 | 21.59 | 20.85 | 20.94 | 20.83 | 1,486,300 |
Jun 04, 2024 | 21.22 | 21.59 | 21.07 | 21.09 | 20.98 | 1,281,700 |
Jun 03, 2024 | 21.44 | 21.47 | 21.03 | 21.21 | 21.10 | 922,300 |
May 31, 2024 | 21.03 | 21.50 | 20.89 | 21.46 | 21.35 | 3,101,400 |
May 30, 2024 | 20.71 | 20.98 | 20.57 | 20.92 | 20.81 | 2,460,700 |
May 29, 2024 | 20.10 | 20.63 | 20.10 | 20.54 | 20.43 | 1,025,400 |
May 28, 2024 | 21.07 | 21.13 | 20.44 | 20.51 | 20.40 | 925,600 |
May 24, 2024 | 20.79 | 21.11 | 20.74 | 20.98 | 20.87 | 1,146,600 |
May 23, 2024 | 20.72 | 20.72 | 20.33 | 20.65 | 20.54 | 1,869,000 |
May 22, 2024 | 20.96 | 21.01 | 20.45 | 20.60 | 20.49 | 1,975,400 |
May 21, 2024 | 20.68 | 21.14 | 20.68 | 21.02 | 20.91 | 1,717,500 |
May 20, 2024 | 21.08 | 21.22 | 20.60 | 20.67 | 20.56 | 1,655,600 |
May 17, 2024 | 21.19 | 21.22 | 21.00 | 21.16 | 21.05 | 989,500 |
May 16, 2024 | 21.10 | 21.25 | 20.92 | 21.07 | 20.96 | 1,206,500 |
May 15, 2024 | 21.41 | 21.46 | 20.91 | 21.01 | 20.90 | 1,506,500 |
May 14, 2024 | 21.65 | 21.84 | 21.30 | 21.33 | 21.22 | 1,340,600 |
May 13, 2024 | 21.96 | 22.04 | 21.46 | 21.49 | 21.38 | 1,053,500 |
May 10, 2024 | 22.05 | 22.10 | 21.77 | 21.78 | 21.67 | 567,300 |
May 09, 2024 | 21.80 | 21.98 | 21.73 | 21.94 | 21.82 | 694,400 |
May 08, 2024 | 21.56 | 21.85 | 21.55 | 21.76 | 21.65 | 1,510,200 |
May 07, 2024 | 21.72 | 22.74 | 21.60 | 21.63 | 21.52 | 1,444,800 |
May 06, 2024 | 22.21 | 22.34 | 21.59 | 21.68 | 21.57 | 1,832,400 |
May 03, 2024 | 21.71 | 22.03 | 21.68 | 22.01 | 21.89 | 1,211,400 |
May 02, 2024 | 21.51 | 21.54 | 21.26 | 21.48 | 21.37 | 1,070,700 |
May 01, 2024 | 21.13 | 21.63 | 21.02 | 21.25 | 21.14 | 2,092,900 |
Apr 30, 2024 | 21.47 | 21.62 | 21.19 | 21.19 | 21.08 | 1,094,100 |
Apr 29, 2024 | 21.97 | 21.99 | 21.54 | 21.63 | 21.52 | 1,516,500 |
Apr 26, 2024 | 21.92 | 22.27 | 21.60 | 21.90 | 21.78 | 1,857,600 |
Apr 25, 2024 | 22.25 | 22.37 | 21.47 | 21.93 | 21.81 | 2,942,000 |
Apr 24, 2024 | 21.77 | 22.21 | 21.76 | 22.10 | 21.98 | 2,046,500 |
Apr 23, 2024 | 21.45 | 21.99 | 21.34 | 21.93 | 21.81 | 1,561,000 |
Apr 22, 2024 | 21.31 | 21.70 | 21.07 | 21.32 | 21.21 | 2,258,200 |
Apr 19, 2024 | 20.80 | 21.21 | 20.79 | 21.09 | 20.98 | 1,211,100 |
Apr 18, 2024 | 20.71 | 21.13 | 20.63 | 20.78 | 20.67 | 1,428,700 |
Apr 17, 2024 | 20.75 | 21.04 | 20.58 | 20.58 | 20.47 | 1,137,700 |
Apr 16, 2024 | 20.63 | 20.80 | 20.48 | 20.66 | 20.55 | 1,257,900 |
Apr 15, 2024 | 20.88 | 21.13 | 20.58 | 20.72 | 20.61 | 1,141,200 |
Apr 12, 2024 | 20.79 | 20.96 | 20.56 | 20.67 | 20.56 | 770,700 |
Apr 11, 2024 | 20.91 | 21.09 | 20.79 | 21.00 | 20.89 | 843,400 |
Apr 10, 2024 | 20.95 | 21.21 | 20.64 | 20.91 | 20.80 | 1,021,500 |
Apr 09, 2024 | 21.44 | 21.50 | 21.13 | 21.27 | 21.16 | 793,100 |
Apr 08, 2024 | 21.30 | 21.57 | 21.07 | 21.49 | 21.38 | 771,800 |
Apr 05, 2024 | 21.09 | 21.37 | 21.08 | 21.22 | 21.11 | 704,700 |
Apr 04, 2024 | 21.63 | 21.74 | 21.03 | 21.06 | 20.95 | 775,300 |
Apr 03, 2024 | 21.22 | 21.53 | 21.20 | 21.36 | 21.25 | 937,300 |
Apr 02, 2024 | 21.22 | 21.77 | 20.96 | 21.16 | 21.05 | 1,213,900 |
Apr 01, 2024 | 21.81 | 21.82 | 21.28 | 21.33 | 21.22 | 1,530,800 |
Mar 28, 2024 | 21.55 | 21.94 | 21.55 | 21.79 | 21.68 | 2,363,400 |
Mar 27, 2024 | 21.28 | 21.60 | 21.21 | 21.60 | 21.49 | 1,195,300 |
Mar 26, 2024 | 21.42 | 21.56 | 21.12 | 21.14 | 21.03 | 1,307,900 |
Mar 25, 2024 | 21.37 | 21.54 | 21.30 | 21.35 | 21.24 | 746,800 |
Mar 22, 2024 | 21.63 | 21.74 | 21.35 | 21.36 | 21.25 | 1,177,700 |
Mar 21, 2024 | 21.23 | 21.74 | 21.23 | 21.62 | 21.51 | 1,807,400 |
Mar 20, 2024 | 20.54 | 21.16 | 20.50 | 21.11 | 21.00 | 2,054,600 |
Mar 19, 2024 | 20.48 | 20.77 | 20.20 | 20.64 | 20.53 | 1,089,700 |
Mar 18, 2024 | 20.50 | 20.64 | 20.29 | 20.51 | 20.40 | 1,836,600 |
Mar 15, 2024 | 20.70 | 21.10 | 20.53 | 20.54 | 20.43 | 15,732,200 |
Mar 14, 2024 | 21.03 | 21.13 | 20.59 | 20.85 | 20.74 | 2,613,200 |
Mar 13, 2024 | 20.98 | 21.33 | 20.84 | 21.09 | 20.98 | 2,318,900 |
Mar 12, 2024 | 20.76 | 21.11 | 20.70 | 20.99 | 20.88 | 2,373,500 |
Mar 11, 2024 | 20.63 | 21.01 | 20.58 | 20.81 | 20.70 | 3,254,600 |
Mar 08, 2024 | 21.09 | 21.24 | 20.65 | 20.68 | 20.57 | 1,316,800 |
Mar 07, 2024 | 20.82 | 21.11 | 20.70 | 21.04 | 20.93 | 1,158,200 |
Mar 06, 2024 | 21.07 | 21.11 | 20.44 | 20.65 | 20.54 | 3,811,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |