Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.10 | 20.18 | 20.04 | 20.13 | 20.13 | 25,049 |
Jul 25, 2024 | 20.00 | 20.15 | 19.95 | 19.95 | 19.95 | 35,720 |
Jul 24, 2024 | 20.23 | 20.26 | 19.90 | 19.91 | 19.91 | 30,218 |
Jul 23, 2024 | 20.43 | 20.43 | 20.23 | 20.23 | 20.23 | 40,064 |
Jul 22, 2024 | 20.28 | 20.47 | 20.28 | 20.37 | 20.37 | 27,042 |
Jul 19, 2024 | 20.32 | 20.37 | 20.23 | 20.28 | 20.28 | 54,870 |
Jul 18, 2024 | 20.34 | 20.46 | 20.19 | 20.26 | 20.26 | 44,760 |
Jul 17, 2024 | 20.35 | 20.44 | 20.30 | 20.31 | 20.31 | 24,852 |
Jul 16, 2024 | 20.40 | 20.44 | 20.31 | 20.35 | 20.35 | 40,491 |
Jul 15, 2024 | 20.40 | 20.45 | 20.30 | 20.34 | 20.34 | 26,236 |
Jul 12, 2024 | 20.25 | 20.43 | 20.25 | 20.40 | 20.40 | 22,497 |
Jul 11, 2024 | 20.06 | 20.26 | 20.06 | 20.24 | 20.24 | 24,785 |
Jul 10, 2024 | 19.75 | 19.95 | 19.75 | 19.92 | 19.92 | 20,277 |
Jul 09, 2024 | 19.81 | 19.81 | 19.71 | 19.72 | 19.72 | 26,941 |
Jul 08, 2024 | 19.93 | 19.94 | 19.80 | 19.81 | 19.81 | 24,982 |
Jul 05, 2024 | 19.94 | 19.99 | 19.79 | 19.87 | 19.87 | 20,144 |
Jul 03, 2024 | 19.82 | 19.98 | 19.70 | 19.80 | 19.80 | 16,616 |
Jul 02, 2024 | 19.66 | 19.78 | 19.62 | 19.70 | 19.70 | 27,117 |
Jul 01, 2024 | 19.70 | 19.75 | 19.43 | 19.59 | 19.59 | 59,475 |
Jun 28, 2024 | 19.99 | 20.03 | 19.70 | 19.72 | 19.72 | 46,997 |
Jun 28, 2024 | 0.28125 Dividend | |||||
Jun 27, 2024 | 20.18 | 20.28 | 20.15 | 20.16 | 19.88 | 36,529 |
Jun 26, 2024 | 20.05 | 20.19 | 20.05 | 20.12 | 19.84 | 52,152 |
Jun 25, 2024 | 20.16 | 20.21 | 20.06 | 20.09 | 19.81 | 33,445 |
Jun 24, 2024 | 20.07 | 20.16 | 20.06 | 20.07 | 19.79 | 19,676 |
Jun 21, 2024 | 19.98 | 20.17 | 19.98 | 20.00 | 19.72 | 30,372 |
Jun 20, 2024 | 19.94 | 20.08 | 19.91 | 19.97 | 19.69 | 22,671 |
Jun 18, 2024 | 19.82 | 20.17 | 19.82 | 19.95 | 19.67 | 62,982 |
Jun 17, 2024 | 19.83 | 19.91 | 19.66 | 19.80 | 19.52 | 57,128 |
Jun 14, 2024 | 19.91 | 20.00 | 19.76 | 19.77 | 19.49 | 21,747 |
Jun 13, 2024 | 20.07 | 20.12 | 19.85 | 19.93 | 19.65 | 23,401 |
Jun 12, 2024 | 19.95 | 20.13 | 19.91 | 19.92 | 19.64 | 45,087 |
Jun 11, 2024 | 19.92 | 19.92 | 19.72 | 19.72 | 19.44 | 71,181 |
Jun 10, 2024 | 20.00 | 20.00 | 19.82 | 19.83 | 19.55 | 24,893 |
Jun 07, 2024 | 19.96 | 20.04 | 19.65 | 20.01 | 19.73 | 34,577 |
Jun 06, 2024 | 20.01 | 20.15 | 20.00 | 20.07 | 19.79 | 13,932 |
Jun 05, 2024 | 20.02 | 20.13 | 19.93 | 19.96 | 19.68 | 31,731 |
Jun 04, 2024 | 19.93 | 20.17 | 19.93 | 20.00 | 19.72 | 14,914 |
Jun 03, 2024 | 19.93 | 20.10 | 19.87 | 19.93 | 19.65 | 36,778 |
May 31, 2024 | 19.90 | 20.05 | 19.84 | 19.84 | 19.56 | 46,572 |
May 30, 2024 | 19.54 | 19.93 | 19.43 | 19.74 | 19.46 | 39,678 |
May 29, 2024 | 19.62 | 19.65 | 19.43 | 19.49 | 19.22 | 35,596 |
May 28, 2024 | 19.73 | 19.92 | 19.70 | 19.70 | 19.43 | 64,147 |
May 24, 2024 | 19.66 | 19.80 | 19.60 | 19.73 | 19.45 | 17,453 |
May 23, 2024 | 19.91 | 19.94 | 19.52 | 19.56 | 19.29 | 49,550 |
May 22, 2024 | 19.90 | 20.00 | 19.79 | 19.85 | 19.57 | 24,766 |
May 21, 2024 | 19.93 | 20.01 | 19.85 | 19.86 | 19.58 | 81,195 |
May 20, 2024 | 19.73 | 19.90 | 19.73 | 19.83 | 19.55 | 19,628 |
May 17, 2024 | 19.72 | 19.86 | 19.72 | 19.82 | 19.54 | 28,205 |
May 16, 2024 | 19.81 | 19.86 | 19.73 | 19.82 | 19.54 | 19,358 |
May 15, 2024 | 19.78 | 19.88 | 19.76 | 19.81 | 19.53 | 22,244 |
May 14, 2024 | 19.79 | 19.80 | 19.59 | 19.59 | 19.32 | 20,104 |
May 13, 2024 | 19.71 | 19.78 | 19.70 | 19.74 | 19.46 | 16,676 |
May 10, 2024 | 19.69 | 19.71 | 19.55 | 19.70 | 19.43 | 13,544 |
May 09, 2024 | 19.70 | 19.71 | 19.58 | 19.60 | 19.33 | 30,076 |
May 08, 2024 | 19.86 | 20.03 | 19.63 | 19.65 | 19.38 | 29,864 |
May 07, 2024 | 20.14 | 20.20 | 19.89 | 19.89 | 19.61 | 18,547 |
May 06, 2024 | 20.03 | 20.14 | 19.95 | 20.00 | 19.72 | 18,192 |
May 03, 2024 | 19.85 | 20.01 | 19.78 | 19.91 | 19.63 | 25,058 |
May 02, 2024 | 19.63 | 19.82 | 19.56 | 19.62 | 19.35 | 32,732 |
May 01, 2024 | 19.51 | 19.68 | 19.45 | 19.52 | 19.25 | 23,636 |
Apr 30, 2024 | 19.64 | 19.65 | 19.43 | 19.43 | 19.16 | 57,459 |
Apr 29, 2024 | 19.64 | 19.74 | 19.44 | 19.66 | 19.39 | 58,021 |
Apr 26, 2024 | 19.64 | 19.71 | 19.45 | 19.47 | 19.20 | 44,180 |
Apr 25, 2024 | 19.53 | 19.64 | 19.35 | 19.54 | 19.27 | 33,367 |
Apr 24, 2024 | 19.81 | 19.86 | 19.55 | 19.80 | 19.52 | 23,125 |
Apr 23, 2024 | 19.54 | 19.87 | 19.54 | 19.87 | 19.59 | 23,876 |
Apr 22, 2024 | 19.33 | 19.50 | 19.33 | 19.45 | 19.18 | 30,784 |
Apr 19, 2024 | 19.20 | 19.39 | 19.17 | 19.28 | 19.01 | 61,046 |
Apr 18, 2024 | 19.28 | 19.34 | 19.15 | 19.18 | 18.91 | 38,834 |
Apr 17, 2024 | 19.27 | 19.37 | 19.09 | 19.18 | 18.91 | 23,249 |
Apr 16, 2024 | 19.01 | 19.36 | 18.90 | 19.08 | 18.81 | 32,168 |
Apr 15, 2024 | 19.73 | 19.73 | 19.10 | 19.10 | 18.83 | 43,108 |
Apr 12, 2024 | 19.86 | 19.97 | 19.66 | 19.67 | 19.40 | 34,821 |
Apr 11, 2024 | 20.12 | 20.12 | 19.71 | 19.83 | 19.55 | 47,519 |
Apr 10, 2024 | 20.36 | 20.36 | 19.91 | 20.05 | 19.77 | 52,408 |
Apr 09, 2024 | 20.59 | 20.61 | 20.52 | 20.55 | 20.26 | 18,136 |
Apr 08, 2024 | 20.64 | 20.65 | 20.51 | 20.52 | 20.23 | 32,313 |
Apr 05, 2024 | 20.53 | 20.65 | 20.45 | 20.60 | 20.31 | 22,475 |
Apr 04, 2024 | 20.51 | 20.69 | 20.51 | 20.55 | 20.26 | 40,256 |
Apr 03, 2024 | 20.34 | 20.54 | 20.29 | 20.49 | 20.20 | 30,381 |
Apr 02, 2024 | 20.70 | 20.72 | 20.43 | 20.44 | 20.15 | 144,525 |
Apr 01, 2024 | 20.88 | 21.01 | 20.66 | 20.85 | 20.56 | 41,955 |
Mar 28, 2024 | 20.97 | 21.24 | 20.88 | 20.91 | 20.62 | 66,422 |
Mar 27, 2024 | 20.88 | 21.06 | 20.75 | 20.97 | 20.68 | 109,828 |
Mar 27, 2024 | 0.28125 Dividend | |||||
Mar 26, 2024 | 20.99 | 21.12 | 20.89 | 21.04 | 20.47 | 63,757 |
Mar 25, 2024 | 20.99 | 21.15 | 20.90 | 20.92 | 20.35 | 42,349 |
Mar 22, 2024 | 21.19 | 21.25 | 20.99 | 21.02 | 20.45 | 70,409 |
Mar 21, 2024 | 21.12 | 21.26 | 21.10 | 21.10 | 20.53 | 47,560 |
Mar 20, 2024 | 21.04 | 21.08 | 20.84 | 20.97 | 20.40 | 37,405 |
Mar 19, 2024 | 20.90 | 21.08 | 20.83 | 20.98 | 20.41 | 55,234 |
Mar 18, 2024 | 20.75 | 20.90 | 20.67 | 20.84 | 20.27 | 36,357 |
Mar 15, 2024 | 20.82 | 21.01 | 20.71 | 20.75 | 20.19 | 32,564 |
Mar 14, 2024 | 20.98 | 21.05 | 20.83 | 20.85 | 20.28 | 31,258 |
Mar 13, 2024 | 20.98 | 21.08 | 20.98 | 20.99 | 20.42 | 34,573 |
Mar 12, 2024 | 21.01 | 21.08 | 20.89 | 21.03 | 20.46 | 19,207 |
Mar 11, 2024 | 21.07 | 21.11 | 20.95 | 20.99 | 20.42 | 53,702 |
Mar 08, 2024 | 20.99 | 21.14 | 20.96 | 21.03 | 20.46 | 28,592 |
Mar 07, 2024 | 20.94 | 21.01 | 20.82 | 20.93 | 20.36 | 27,739 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |