Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.80 | 21.92 | 21.75 | 21.88 | 21.88 | 42,134 |
Jul 25, 2024 | 21.74 | 21.93 | 21.63 | 21.75 | 21.75 | 81,330 |
Jul 24, 2024 | 21.77 | 21.86 | 21.57 | 21.62 | 21.62 | 85,307 |
Jul 23, 2024 | 21.74 | 21.77 | 21.58 | 21.74 | 21.74 | 47,196 |
Jul 22, 2024 | 21.92 | 21.97 | 21.56 | 21.70 | 21.70 | 78,451 |
Jul 19, 2024 | 21.92 | 21.94 | 21.85 | 21.85 | 21.85 | 59,817 |
Jul 18, 2024 | 21.93 | 21.98 | 21.87 | 21.92 | 21.92 | 39,778 |
Jul 17, 2024 | 21.95 | 21.97 | 21.89 | 21.91 | 21.91 | 63,501 |
Jul 16, 2024 | 22.01 | 22.04 | 21.92 | 21.99 | 21.99 | 49,837 |
Jul 15, 2024 | 22.08 | 22.08 | 21.93 | 21.94 | 21.94 | 139,044 |
Jul 12, 2024 | 21.98 | 22.13 | 21.93 | 21.97 | 21.97 | 62,861 |
Jul 11, 2024 | 22.00 | 22.03 | 21.85 | 21.95 | 21.95 | 104,646 |
Jul 10, 2024 | 21.88 | 21.98 | 21.76 | 21.98 | 21.98 | 58,085 |
Jul 09, 2024 | 21.87 | 21.89 | 21.82 | 21.82 | 21.82 | 49,977 |
Jul 08, 2024 | 21.72 | 21.93 | 21.69 | 21.87 | 21.87 | 95,328 |
Jul 05, 2024 | 21.70 | 21.90 | 21.66 | 21.69 | 21.69 | 39,155 |
Jul 03, 2024 | 21.61 | 21.69 | 21.48 | 21.62 | 21.62 | 31,345 |
Jul 02, 2024 | 21.35 | 21.58 | 21.31 | 21.54 | 21.54 | 63,791 |
Jul 01, 2024 | 21.45 | 21.49 | 21.20 | 21.42 | 21.42 | 71,588 |
Jun 28, 2024 | 21.69 | 21.81 | 21.27 | 21.27 | 21.27 | 153,347 |
Jun 28, 2024 | 0.391184 Dividend | |||||
Jun 27, 2024 | 22.06 | 22.06 | 21.92 | 21.94 | 21.55 | 54,740 |
Jun 26, 2024 | 22.00 | 22.05 | 21.96 | 22.00 | 21.61 | 119,076 |
Jun 25, 2024 | 22.05 | 22.07 | 21.96 | 22.00 | 21.61 | 128,224 |
Jun 24, 2024 | 21.88 | 22.05 | 21.84 | 22.00 | 21.61 | 59,381 |
Jun 21, 2024 | 21.83 | 21.89 | 21.80 | 21.88 | 21.49 | 44,325 |
Jun 20, 2024 | 21.77 | 21.91 | 21.77 | 21.87 | 21.48 | 67,706 |
Jun 18, 2024 | 21.75 | 21.90 | 21.69 | 21.76 | 21.37 | 83,356 |
Jun 17, 2024 | 21.72 | 21.77 | 21.61 | 21.72 | 21.33 | 39,183 |
Jun 14, 2024 | 21.70 | 21.85 | 21.62 | 21.62 | 21.23 | 36,752 |
Jun 13, 2024 | 21.76 | 21.95 | 21.73 | 21.74 | 21.35 | 82,682 |
Jun 12, 2024 | 21.73 | 21.96 | 21.67 | 21.72 | 21.33 | 86,393 |
Jun 11, 2024 | 21.75 | 21.85 | 21.65 | 21.67 | 21.28 | 58,471 |
Jun 10, 2024 | 21.81 | 21.82 | 21.67 | 21.78 | 21.39 | 37,795 |
Jun 07, 2024 | 21.67 | 21.85 | 21.67 | 21.81 | 21.42 | 51,034 |
Jun 06, 2024 | 21.58 | 21.72 | 21.49 | 21.72 | 21.33 | 69,961 |
Jun 05, 2024 | 21.67 | 21.78 | 21.50 | 21.60 | 21.21 | 66,502 |
Jun 04, 2024 | 21.63 | 21.86 | 21.63 | 21.70 | 21.31 | 56,719 |
Jun 03, 2024 | 21.60 | 21.81 | 21.40 | 21.63 | 21.24 | 62,784 |
May 31, 2024 | 21.62 | 21.62 | 21.31 | 21.48 | 21.10 | 89,577 |
May 30, 2024 | 21.66 | 21.70 | 21.50 | 21.50 | 21.12 | 96,666 |
May 29, 2024 | 21.65 | 21.68 | 21.45 | 21.60 | 21.22 | 95,182 |
May 28, 2024 | 21.83 | 21.91 | 21.63 | 21.72 | 21.33 | 257,326 |
May 24, 2024 | 21.70 | 21.93 | 21.58 | 21.82 | 21.43 | 213,506 |
May 23, 2024 | 21.54 | 21.74 | 21.41 | 21.63 | 21.24 | 169,088 |
May 22, 2024 | 21.25 | 21.52 | 21.19 | 21.48 | 21.10 | 129,791 |
May 21, 2024 | 21.12 | 21.34 | 21.07 | 21.21 | 20.83 | 97,553 |
May 20, 2024 | 20.98 | 21.16 | 20.94 | 21.16 | 20.78 | 101,701 |
May 17, 2024 | 20.98 | 21.00 | 20.92 | 20.98 | 20.61 | 84,578 |
May 16, 2024 | 20.79 | 21.00 | 20.70 | 20.99 | 20.62 | 62,566 |
May 15, 2024 | 20.71 | 20.82 | 20.62 | 20.79 | 20.42 | 99,957 |
May 14, 2024 | 20.62 | 20.64 | 20.55 | 20.60 | 20.23 | 71,939 |
May 13, 2024 | 20.56 | 20.67 | 20.51 | 20.53 | 20.16 | 81,970 |
May 10, 2024 | 20.28 | 20.49 | 20.20 | 20.49 | 20.12 | 68,494 |
May 09, 2024 | 20.20 | 20.39 | 20.05 | 20.33 | 19.97 | 136,643 |
May 08, 2024 | 20.33 | 20.44 | 20.10 | 20.17 | 19.81 | 80,845 |
May 07, 2024 | 20.55 | 20.69 | 20.34 | 20.39 | 20.03 | 86,251 |
May 06, 2024 | 20.42 | 20.59 | 20.38 | 20.48 | 20.11 | 72,642 |
May 03, 2024 | 20.22 | 20.34 | 20.14 | 20.32 | 19.96 | 80,863 |
May 02, 2024 | 19.94 | 20.17 | 19.89 | 20.04 | 19.68 | 83,514 |
May 01, 2024 | 19.90 | 20.04 | 19.77 | 19.88 | 19.53 | 187,760 |
Apr 30, 2024 | 19.90 | 19.94 | 19.68 | 19.90 | 19.55 | 212,426 |
Apr 29, 2024 | 19.97 | 20.05 | 19.89 | 19.95 | 19.59 | 97,015 |
Apr 26, 2024 | 19.94 | 20.04 | 19.86 | 19.90 | 19.55 | 115,040 |
Apr 25, 2024 | 19.84 | 19.93 | 19.66 | 19.86 | 19.51 | 247,825 |
Apr 24, 2024 | 20.17 | 20.23 | 20.05 | 20.09 | 19.73 | 230,177 |
Apr 23, 2024 | 20.02 | 20.30 | 20.02 | 20.20 | 19.84 | 153,358 |
Apr 22, 2024 | 20.14 | 20.18 | 19.97 | 20.01 | 19.65 | 305,417 |
Apr 19, 2024 | 20.16 | 20.25 | 20.11 | 20.16 | 19.80 | 90,289 |
Apr 18, 2024 | 20.30 | 20.30 | 20.07 | 20.16 | 19.80 | 103,651 |
Apr 17, 2024 | 20.24 | 20.36 | 20.16 | 20.23 | 19.87 | 144,338 |
Apr 16, 2024 | 20.12 | 20.39 | 20.10 | 20.18 | 19.82 | 67,994 |
Apr 15, 2024 | 20.81 | 20.84 | 20.10 | 20.25 | 19.89 | 141,213 |
Apr 12, 2024 | 20.82 | 20.85 | 20.66 | 20.70 | 20.33 | 114,219 |
Apr 11, 2024 | 20.93 | 20.93 | 20.72 | 20.81 | 20.43 | 77,497 |
Apr 10, 2024 | 20.95 | 20.98 | 20.77 | 20.86 | 20.49 | 430,827 |
Apr 09, 2024 | 21.08 | 21.09 | 21.00 | 21.04 | 20.66 | 87,010 |
Apr 08, 2024 | 20.99 | 21.09 | 20.93 | 21.09 | 20.71 | 95,882 |
Apr 05, 2024 | 20.96 | 21.12 | 20.96 | 21.03 | 20.66 | 89,432 |
Apr 04, 2024 | 21.15 | 21.18 | 20.95 | 20.96 | 20.59 | 223,706 |
Apr 03, 2024 | 21.15 | 21.32 | 20.90 | 21.09 | 20.71 | 946,234 |
Apr 02, 2024 | 21.15 | 21.24 | 20.94 | 21.20 | 20.82 | 237,926 |
Apr 01, 2024 | 21.15 | 21.24 | 20.98 | 21.22 | 20.84 | 144,091 |
Mar 28, 2024 | 21.17 | 21.27 | 21.03 | 21.03 | 20.66 | 170,738 |
Mar 27, 2024 | 21.11 | 21.29 | 21.05 | 21.15 | 20.77 | 175,568 |
Mar 27, 2024 | 0.390264 Dividend | |||||
Mar 26, 2024 | 21.51 | 21.55 | 21.40 | 21.45 | 20.68 | 115,942 |
Mar 25, 2024 | 21.52 | 21.54 | 21.45 | 21.49 | 20.72 | 97,174 |
Mar 22, 2024 | 21.84 | 21.97 | 21.39 | 21.50 | 20.73 | 239,303 |
Mar 21, 2024 | 21.60 | 21.86 | 21.60 | 21.64 | 20.87 | 87,873 |
Mar 20, 2024 | 21.74 | 21.74 | 21.49 | 21.50 | 20.73 | 75,103 |
Mar 19, 2024 | 21.58 | 21.75 | 21.51 | 21.70 | 20.93 | 98,028 |
Mar 18, 2024 | 21.44 | 21.67 | 21.44 | 21.60 | 20.83 | 84,373 |
Mar 15, 2024 | 21.43 | 21.50 | 21.35 | 21.50 | 20.73 | 50,179 |
Mar 14, 2024 | 21.54 | 21.54 | 21.32 | 21.41 | 20.65 | 92,622 |
Mar 13, 2024 | 21.50 | 21.59 | 21.38 | 21.54 | 20.77 | 81,235 |
Mar 12, 2024 | 21.47 | 21.50 | 21.34 | 21.43 | 20.67 | 92,828 |
Mar 11, 2024 | 21.57 | 21.69 | 21.45 | 21.45 | 20.68 | 90,033 |
Mar 08, 2024 | 21.54 | 21.74 | 21.52 | 21.53 | 20.76 | 86,643 |
Mar 07, 2024 | 21.49 | 21.58 | 21.40 | 21.53 | 20.76 | 63,851 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |