Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.01 | 17.07 | 16.75 | 16.79 | 16.79 | 4,186,200 |
Jul 25, 2024 | 16.66 | 17.16 | 16.60 | 16.98 | 16.98 | 3,523,200 |
Jul 24, 2024 | 16.64 | 16.71 | 16.40 | 16.59 | 16.59 | 4,320,400 |
Jul 23, 2024 | 17.28 | 17.36 | 16.70 | 16.75 | 16.75 | 3,778,700 |
Jul 22, 2024 | 17.60 | 17.62 | 17.02 | 17.22 | 17.22 | 5,033,800 |
Jul 19, 2024 | 18.04 | 18.07 | 17.58 | 17.65 | 17.65 | 3,246,800 |
Jul 18, 2024 | 17.93 | 18.44 | 17.89 | 18.07 | 18.07 | 2,844,900 |
Jul 17, 2024 | 17.80 | 18.35 | 17.80 | 18.24 | 18.24 | 5,091,500 |
Jul 16, 2024 | 17.30 | 17.98 | 17.29 | 17.97 | 17.97 | 5,820,900 |
Jul 15, 2024 | 16.82 | 17.26 | 16.80 | 17.19 | 17.19 | 3,760,400 |
Jul 12, 2024 | 16.82 | 16.97 | 16.64 | 16.70 | 16.70 | 2,822,000 |
Jul 11, 2024 | 16.01 | 16.80 | 15.96 | 16.77 | 16.77 | 5,270,600 |
Jul 10, 2024 | 15.88 | 15.97 | 15.79 | 15.86 | 15.86 | 3,131,800 |
Jul 09, 2024 | 15.72 | 16.08 | 15.62 | 15.84 | 15.84 | 6,127,300 |
Jul 08, 2024 | 16.31 | 16.33 | 15.80 | 15.83 | 15.83 | 3,966,900 |
Jul 05, 2024 | 16.26 | 16.28 | 16.02 | 16.26 | 16.26 | 4,066,200 |
Jul 03, 2024 | 16.32 | 16.49 | 16.26 | 16.28 | 16.28 | 1,709,500 |
Jul 02, 2024 | 16.43 | 16.43 | 16.13 | 16.30 | 16.30 | 5,405,000 |
Jul 01, 2024 | 16.98 | 17.02 | 16.33 | 16.43 | 16.43 | 3,260,900 |
Jun 28, 2024 | 16.97 | 17.07 | 16.78 | 16.96 | 16.96 | 5,874,300 |
Jun 27, 2024 | 16.85 | 17.00 | 16.73 | 16.94 | 16.94 | 2,557,500 |
Jun 26, 2024 | 16.72 | 16.90 | 16.60 | 16.80 | 16.80 | 3,764,000 |
Jun 25, 2024 | 16.66 | 16.99 | 16.51 | 16.86 | 16.86 | 4,865,700 |
Jun 24, 2024 | 16.66 | 16.77 | 16.57 | 16.73 | 16.73 | 2,430,700 |
Jun 21, 2024 | 16.48 | 16.70 | 16.42 | 16.67 | 16.67 | 3,790,300 |
Jun 20, 2024 | 16.58 | 16.58 | 16.27 | 16.42 | 16.42 | 2,656,000 |
Jun 18, 2024 | 16.62 | 16.68 | 16.45 | 16.53 | 16.53 | 2,509,100 |
Jun 17, 2024 | 16.56 | 16.74 | 16.46 | 16.61 | 16.61 | 3,687,800 |
Jun 14, 2024 | 16.82 | 16.87 | 16.58 | 16.68 | 16.68 | 2,719,200 |
Jun 13, 2024 | 16.48 | 16.97 | 16.31 | 16.86 | 16.86 | 5,348,500 |
Jun 12, 2024 | 16.57 | 16.90 | 16.53 | 16.66 | 16.66 | 4,334,000 |
Jun 11, 2024 | 16.32 | 16.54 | 16.22 | 16.49 | 16.49 | 3,845,400 |
Jun 10, 2024 | 16.63 | 16.64 | 16.26 | 16.40 | 16.40 | 5,382,200 |
Jun 07, 2024 | 16.93 | 17.01 | 16.64 | 16.67 | 16.67 | 4,310,900 |
Jun 06, 2024 | 16.75 | 17.08 | 16.65 | 17.04 | 17.04 | 3,064,800 |
Jun 05, 2024 | 17.35 | 17.35 | 16.84 | 16.86 | 16.86 | 3,574,800 |
Jun 04, 2024 | 17.29 | 17.34 | 17.15 | 17.28 | 17.28 | 2,376,200 |
Jun 03, 2024 | 17.25 | 17.52 | 17.18 | 17.33 | 17.33 | 4,224,900 |
Jun 03, 2024 | 0.25 Dividend | |||||
May 31, 2024 | 17.19 | 17.48 | 16.82 | 17.45 | 17.20 | 4,862,200 |
May 30, 2024 | 17.01 | 17.30 | 16.93 | 17.16 | 16.91 | 8,283,600 |
May 29, 2024 | 17.21 | 17.24 | 16.98 | 16.99 | 16.75 | 5,126,300 |
May 28, 2024 | 17.73 | 17.75 | 17.23 | 17.25 | 17.00 | 5,577,200 |
May 24, 2024 | 17.78 | 17.91 | 17.73 | 17.77 | 17.52 | 2,812,800 |
May 23, 2024 | 18.10 | 18.10 | 17.68 | 17.78 | 17.53 | 4,386,900 |
May 22, 2024 | 17.83 | 18.03 | 17.79 | 17.87 | 17.61 | 2,714,100 |
May 21, 2024 | 18.10 | 18.28 | 17.82 | 17.84 | 17.58 | 2,835,500 |
May 20, 2024 | 18.40 | 18.44 | 17.89 | 18.09 | 17.83 | 4,488,700 |
May 17, 2024 | 18.56 | 18.60 | 18.34 | 18.39 | 18.13 | 2,158,300 |
May 16, 2024 | 18.42 | 18.62 | 18.34 | 18.60 | 18.33 | 3,321,200 |
May 15, 2024 | 18.65 | 18.71 | 18.38 | 18.42 | 18.16 | 2,743,300 |
May 14, 2024 | 18.48 | 18.82 | 18.44 | 18.63 | 18.36 | 4,115,900 |
May 13, 2024 | 19.07 | 19.07 | 18.35 | 18.36 | 18.10 | 5,526,800 |
May 10, 2024 | 19.48 | 19.48 | 18.60 | 19.00 | 18.73 | 6,808,700 |
May 09, 2024 | 19.40 | 19.80 | 19.30 | 19.43 | 19.15 | 4,521,100 |
May 08, 2024 | 19.42 | 19.46 | 18.83 | 19.38 | 19.10 | 5,235,900 |
May 07, 2024 | 19.21 | 19.60 | 19.16 | 19.47 | 19.19 | 3,432,200 |
May 06, 2024 | 20.07 | 20.13 | 19.15 | 19.17 | 18.90 | 4,562,900 |
May 03, 2024 | 20.06 | 20.08 | 19.60 | 19.94 | 19.65 | 3,617,900 |
May 02, 2024 | 20.30 | 20.65 | 19.89 | 19.92 | 19.63 | 6,631,800 |
May 01, 2024 | 19.92 | 19.99 | 19.42 | 19.62 | 19.34 | 9,920,800 |
Apr 30, 2024 | 19.78 | 20.20 | 19.57 | 19.99 | 19.70 | 2,981,600 |
Apr 29, 2024 | 20.18 | 20.50 | 19.93 | 20.07 | 19.78 | 2,999,700 |
Apr 26, 2024 | 19.85 | 20.57 | 19.78 | 20.14 | 19.85 | 6,176,400 |
Apr 25, 2024 | 19.82 | 19.97 | 19.64 | 19.82 | 19.54 | 2,293,000 |
Apr 24, 2024 | 19.87 | 19.99 | 19.77 | 19.82 | 19.54 | 1,949,400 |
Apr 23, 2024 | 19.92 | 20.09 | 19.77 | 19.96 | 19.67 | 2,923,700 |
Apr 22, 2024 | 19.26 | 19.82 | 19.23 | 19.71 | 19.43 | 3,416,500 |
Apr 19, 2024 | 19.00 | 19.29 | 18.97 | 19.25 | 18.97 | 2,410,000 |
Apr 18, 2024 | 19.05 | 19.20 | 18.90 | 19.00 | 18.73 | 2,561,500 |
Apr 17, 2024 | 18.95 | 19.20 | 18.91 | 19.02 | 18.75 | 3,544,200 |
Apr 16, 2024 | 18.70 | 18.92 | 18.57 | 18.82 | 18.55 | 1,692,600 |
Apr 15, 2024 | 18.71 | 18.90 | 18.57 | 18.76 | 18.49 | 3,504,800 |
Apr 12, 2024 | 18.62 | 18.70 | 18.22 | 18.60 | 18.33 | 3,233,600 |
Apr 11, 2024 | 18.96 | 19.12 | 18.63 | 18.70 | 18.43 | 2,792,200 |
Apr 10, 2024 | 18.45 | 18.88 | 18.35 | 18.85 | 18.58 | 3,014,900 |
Apr 09, 2024 | 18.62 | 18.68 | 18.39 | 18.60 | 18.33 | 2,273,000 |
Apr 08, 2024 | 18.52 | 18.84 | 18.48 | 18.57 | 18.30 | 3,448,700 |
Apr 05, 2024 | 18.15 | 18.51 | 18.08 | 18.44 | 18.18 | 3,615,300 |
Apr 04, 2024 | 18.43 | 18.48 | 18.12 | 18.16 | 17.90 | 2,571,400 |
Apr 03, 2024 | 18.48 | 18.54 | 18.28 | 18.33 | 18.07 | 1,965,500 |
Apr 02, 2024 | 18.49 | 18.57 | 18.33 | 18.51 | 18.24 | 1,992,800 |
Apr 01, 2024 | 18.88 | 18.90 | 18.56 | 18.59 | 18.32 | 2,630,800 |
Mar 28, 2024 | 18.92 | 18.94 | 18.70 | 18.84 | 18.57 | 2,265,200 |
Mar 27, 2024 | 18.22 | 18.91 | 18.22 | 18.90 | 18.63 | 3,147,500 |
Mar 26, 2024 | 18.35 | 18.35 | 18.09 | 18.20 | 17.94 | 4,316,300 |
Mar 25, 2024 | 18.64 | 18.72 | 18.20 | 18.26 | 18.00 | 3,192,700 |
Mar 22, 2024 | 19.10 | 19.11 | 18.55 | 18.57 | 18.30 | 2,727,500 |
Mar 21, 2024 | 18.53 | 19.14 | 18.53 | 19.06 | 18.79 | 3,532,500 |
Mar 20, 2024 | 18.38 | 18.56 | 18.28 | 18.56 | 18.29 | 2,009,600 |
Mar 19, 2024 | 18.15 | 18.39 | 18.15 | 18.39 | 18.13 | 2,073,200 |
Mar 18, 2024 | 18.34 | 18.48 | 18.18 | 18.21 | 17.95 | 2,276,300 |
Mar 15, 2024 | 18.21 | 18.46 | 18.19 | 18.33 | 18.07 | 5,593,600 |
Mar 14, 2024 | 18.49 | 18.53 | 18.08 | 18.25 | 17.99 | 2,992,200 |
Mar 13, 2024 | 18.47 | 18.75 | 18.41 | 18.52 | 18.25 | 2,864,000 |
Mar 12, 2024 | 18.40 | 18.60 | 18.36 | 18.39 | 18.13 | 1,778,100 |
Mar 11, 2024 | 18.39 | 18.55 | 18.33 | 18.45 | 18.19 | 1,811,200 |
Mar 08, 2024 | 18.39 | 18.47 | 18.17 | 18.42 | 18.16 | 3,597,600 |
Mar 07, 2024 | 18.68 | 18.69 | 18.35 | 18.36 | 18.10 | 1,961,400 |
Mar 06, 2024 | 18.46 | 18.77 | 18.41 | 18.64 | 18.37 | 2,840,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |