Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.14 | 18.23 | 17.92 | 18.19 | 18.19 | 913,800 |
Jul 25, 2024 | 17.95 | 18.13 | 17.74 | 18.11 | 18.11 | 837,900 |
Jul 24, 2024 | 18.09 | 18.26 | 17.99 | 17.99 | 17.99 | 1,619,200 |
Jul 23, 2024 | 18.25 | 18.25 | 18.00 | 18.10 | 18.10 | 906,600 |
Jul 22, 2024 | 18.18 | 18.39 | 18.08 | 18.35 | 18.35 | 678,600 |
Jul 19, 2024 | 18.27 | 18.49 | 18.16 | 18.21 | 18.21 | 1,348,200 |
Jul 18, 2024 | 18.39 | 18.50 | 18.32 | 18.38 | 18.38 | 548,800 |
Jul 17, 2024 | 18.40 | 18.62 | 18.24 | 18.38 | 18.38 | 1,067,400 |
Jul 16, 2024 | 18.51 | 18.58 | 18.38 | 18.42 | 18.42 | 506,500 |
Jul 15, 2024 | 18.41 | 18.74 | 18.28 | 18.65 | 18.65 | 795,500 |
Jul 12, 2024 | 18.49 | 18.54 | 18.34 | 18.34 | 18.34 | 706,000 |
Jul 11, 2024 | 18.13 | 18.43 | 17.99 | 18.38 | 18.38 | 1,055,000 |
Jul 10, 2024 | 17.93 | 18.15 | 17.88 | 18.14 | 18.14 | 930,300 |
Jul 09, 2024 | 18.07 | 18.20 | 17.91 | 17.91 | 17.91 | 494,100 |
Jul 08, 2024 | 18.17 | 18.23 | 18.08 | 18.20 | 18.20 | 600,500 |
Jul 05, 2024 | 18.60 | 18.60 | 18.15 | 18.18 | 18.18 | 807,400 |
Jul 04, 2024 | 18.57 | 18.68 | 18.57 | 18.61 | 18.61 | 338,600 |
Jul 03, 2024 | 18.52 | 18.70 | 18.50 | 18.58 | 18.58 | 632,500 |
Jul 02, 2024 | 18.42 | 18.52 | 18.34 | 18.46 | 18.46 | 799,500 |
Jun 28, 2024 | 18.32 | 18.40 | 18.14 | 18.20 | 18.20 | 423,100 |
Jun 27, 2024 | 18.08 | 18.23 | 18.08 | 18.22 | 18.22 | 526,700 |
Jun 26, 2024 | 18.01 | 18.10 | 17.88 | 17.99 | 17.99 | 455,300 |
Jun 25, 2024 | 18.07 | 18.15 | 17.98 | 18.05 | 18.05 | 1,433,600 |
Jun 25, 2024 | 0.18 Dividend | |||||
Jun 24, 2024 | 17.75 | 18.38 | 17.75 | 18.33 | 18.15 | 1,404,600 |
Jun 21, 2024 | 17.94 | 17.98 | 17.68 | 17.73 | 17.56 | 1,148,200 |
Jun 20, 2024 | 17.89 | 18.16 | 17.89 | 17.96 | 17.78 | 1,458,700 |
Jun 19, 2024 | 17.89 | 18.02 | 17.81 | 17.88 | 17.70 | 389,900 |
Jun 18, 2024 | 17.66 | 18.05 | 17.66 | 17.91 | 17.73 | 1,510,300 |
Jun 17, 2024 | 17.64 | 17.67 | 17.45 | 17.62 | 17.45 | 2,573,500 |
Jun 14, 2024 | 17.68 | 17.68 | 17.50 | 17.60 | 17.43 | 1,231,300 |
Jun 13, 2024 | 18.21 | 18.21 | 17.68 | 17.69 | 17.52 | 1,965,800 |
Jun 12, 2024 | 18.65 | 18.66 | 18.25 | 18.26 | 18.08 | 895,100 |
Jun 11, 2024 | 18.35 | 18.45 | 18.18 | 18.39 | 18.21 | 615,700 |
Jun 10, 2024 | 18.33 | 18.55 | 18.28 | 18.45 | 18.27 | 834,600 |
Jun 07, 2024 | 18.25 | 18.42 | 18.19 | 18.21 | 18.03 | 607,700 |
Jun 06, 2024 | 18.23 | 18.38 | 18.22 | 18.34 | 18.16 | 916,100 |
Jun 05, 2024 | 18.22 | 18.37 | 18.14 | 18.18 | 18.00 | 645,700 |
Jun 04, 2024 | 18.25 | 18.25 | 17.88 | 18.12 | 17.94 | 1,765,600 |
Jun 03, 2024 | 19.24 | 19.28 | 18.42 | 18.45 | 18.27 | 2,049,800 |
May 31, 2024 | 19.09 | 19.31 | 19.09 | 19.31 | 19.12 | 642,200 |
May 30, 2024 | 18.92 | 19.24 | 18.92 | 19.06 | 18.87 | 1,099,400 |
May 29, 2024 | 19.27 | 19.36 | 18.88 | 18.98 | 18.79 | 972,400 |
May 28, 2024 | 19.13 | 19.36 | 19.12 | 19.34 | 19.15 | 1,185,000 |
May 27, 2024 | 19.07 | 19.10 | 19.00 | 19.07 | 18.88 | 2,684,700 |
May 24, 2024 | 18.97 | 19.10 | 18.97 | 19.01 | 18.82 | 708,300 |
May 23, 2024 | 19.06 | 19.25 | 18.81 | 18.88 | 18.69 | 1,219,300 |
May 22, 2024 | 19.15 | 19.15 | 18.84 | 18.98 | 18.79 | 1,162,200 |
May 21, 2024 | 18.95 | 19.29 | 18.95 | 19.21 | 19.02 | 1,299,700 |
May 17, 2024 | 18.89 | 19.08 | 18.84 | 19.05 | 18.86 | 1,288,600 |
May 16, 2024 | 18.87 | 18.98 | 18.79 | 18.85 | 18.66 | 416,600 |
May 15, 2024 | 18.77 | 18.85 | 18.48 | 18.84 | 18.65 | 1,127,000 |
May 14, 2024 | 18.88 | 18.98 | 18.75 | 18.81 | 18.63 | 2,413,400 |
May 13, 2024 | 19.09 | 19.18 | 18.93 | 18.99 | 18.80 | 254,200 |
May 10, 2024 | 19.28 | 19.38 | 19.00 | 19.02 | 18.83 | 584,400 |
May 09, 2024 | 19.12 | 19.35 | 19.12 | 19.26 | 19.07 | 473,700 |
May 08, 2024 | 18.88 | 19.13 | 18.86 | 19.10 | 18.91 | 684,100 |
May 07, 2024 | 18.93 | 19.12 | 18.84 | 19.01 | 18.82 | 459,500 |
May 06, 2024 | 18.74 | 19.09 | 18.74 | 18.93 | 18.74 | 895,100 |
May 03, 2024 | 18.69 | 18.72 | 18.49 | 18.60 | 18.42 | 609,700 |
May 02, 2024 | 18.57 | 18.79 | 18.55 | 18.62 | 18.44 | 1,221,700 |
May 01, 2024 | 18.85 | 18.87 | 18.48 | 18.58 | 18.40 | 1,879,300 |
Apr 30, 2024 | 19.43 | 19.43 | 18.89 | 18.90 | 18.71 | 1,446,900 |
Apr 29, 2024 | 19.30 | 19.49 | 19.26 | 19.47 | 19.28 | 1,066,200 |
Apr 26, 2024 | 19.37 | 19.42 | 19.18 | 19.35 | 19.16 | 1,199,400 |
Apr 25, 2024 | 19.05 | 19.36 | 19.00 | 19.31 | 19.12 | 1,127,400 |
Apr 24, 2024 | 19.11 | 19.24 | 19.06 | 19.17 | 18.98 | 1,111,000 |
Apr 23, 2024 | 18.93 | 19.15 | 18.88 | 19.12 | 18.93 | 1,531,600 |
Apr 22, 2024 | 18.88 | 19.15 | 18.74 | 19.04 | 18.85 | 1,026,100 |
Apr 19, 2024 | 18.83 | 19.11 | 18.80 | 18.97 | 18.78 | 580,900 |
Apr 18, 2024 | 18.95 | 19.07 | 18.76 | 18.86 | 18.67 | 1,452,500 |
Apr 17, 2024 | 18.94 | 19.26 | 18.83 | 18.95 | 18.76 | 685,800 |
Apr 16, 2024 | 18.83 | 19.08 | 18.74 | 18.98 | 18.79 | 1,381,900 |
Apr 15, 2024 | 19.16 | 19.20 | 18.82 | 18.86 | 18.67 | 1,601,200 |
Apr 12, 2024 | 19.65 | 19.73 | 19.12 | 19.19 | 19.00 | 1,245,800 |
Apr 11, 2024 | 19.76 | 19.77 | 19.30 | 19.39 | 19.20 | 1,046,200 |
Apr 10, 2024 | 19.41 | 19.78 | 19.41 | 19.78 | 19.59 | 1,105,700 |
Apr 09, 2024 | 19.36 | 19.43 | 19.28 | 19.41 | 19.22 | 676,300 |
Apr 08, 2024 | 19.36 | 19.41 | 19.19 | 19.34 | 19.15 | 1,004,200 |
Apr 05, 2024 | 19.17 | 19.41 | 19.10 | 19.39 | 19.20 | 1,486,900 |
Apr 04, 2024 | 19.03 | 19.15 | 18.89 | 19.15 | 18.96 | 1,234,900 |
Apr 03, 2024 | 18.78 | 19.06 | 18.76 | 19.04 | 18.85 | 1,129,200 |
Apr 02, 2024 | 18.66 | 18.78 | 18.51 | 18.76 | 18.58 | 476,600 |
Apr 01, 2024 | 18.42 | 18.57 | 18.24 | 18.55 | 18.37 | 1,069,400 |
Mar 28, 2024 | 18.26 | 18.36 | 18.18 | 18.34 | 18.16 | 1,129,800 |
Mar 27, 2024 | 17.95 | 18.18 | 17.93 | 18.18 | 18.00 | 320,000 |
Mar 26, 2024 | 18.19 | 18.20 | 18.05 | 18.05 | 17.87 | 607,300 |
Mar 25, 2024 | 17.86 | 18.19 | 17.84 | 18.19 | 18.01 | 793,600 |
Mar 22, 2024 | 17.85 | 17.90 | 17.72 | 17.84 | 17.66 | 330,800 |
Mar 22, 2024 | 0.093 Dividend | |||||
Mar 21, 2024 | 17.89 | 17.97 | 17.83 | 17.94 | 17.67 | 1,657,900 |
Mar 20, 2024 | 17.81 | 17.91 | 17.78 | 17.89 | 17.62 | 710,400 |
Mar 19, 2024 | 17.84 | 18.01 | 17.84 | 17.92 | 17.65 | 1,019,500 |
Mar 18, 2024 | 17.74 | 17.86 | 17.65 | 17.83 | 17.56 | 782,200 |
Mar 15, 2024 | 17.67 | 17.80 | 17.65 | 17.68 | 17.42 | 832,200 |
Mar 14, 2024 | 17.58 | 17.71 | 17.49 | 17.70 | 17.44 | 699,400 |
Mar 13, 2024 | 17.31 | 17.54 | 17.31 | 17.48 | 17.22 | 737,400 |
Mar 12, 2024 | 17.13 | 17.18 | 17.05 | 17.17 | 16.91 | 336,100 |
Mar 11, 2024 | 16.97 | 17.14 | 16.88 | 17.12 | 16.86 | 358,600 |
Mar 08, 2024 | 17.18 | 17.21 | 16.97 | 17.08 | 16.82 | 963,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |