Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.50 | 20.50 | 20.02 | 20.47 | 20.47 | 1,440,300 |
25 Jul 2024 | 20.42 | 20.78 | 20.04 | 20.18 | 20.18 | 1,806,800 |
24 Jul 2024 | 21.21 | 21.31 | 20.64 | 20.68 | 20.68 | 1,255,900 |
23 Jul 2024 | 21.20 | 21.60 | 21.14 | 21.35 | 21.35 | 663,700 |
22 Jul 2024 | 21.21 | 21.41 | 21.06 | 21.32 | 21.32 | 910,100 |
19 Jul 2024 | 21.31 | 21.34 | 20.95 | 21.10 | 21.10 | 893,800 |
18 Jul 2024 | 21.57 | 21.79 | 21.16 | 21.36 | 21.36 | 1,083,700 |
17 Jul 2024 | 21.32 | 21.93 | 21.30 | 21.65 | 21.65 | 1,537,400 |
16 Jul 2024 | 21.01 | 21.70 | 20.96 | 21.64 | 21.64 | 1,960,700 |
15 Jul 2024 | 20.90 | 21.13 | 20.74 | 20.92 | 20.92 | 1,448,600 |
15 Jul 2024 | 0.24 Dividend | |||||
12 Jul 2024 | 20.73 | 21.29 | 20.66 | 21.14 | 20.90 | 2,329,200 |
11 Jul 2024 | 20.25 | 20.59 | 20.22 | 20.49 | 20.26 | 1,576,500 |
10 Jul 2024 | 19.84 | 20.10 | 19.75 | 20.07 | 19.84 | 1,083,400 |
09 Jul 2024 | 19.66 | 19.80 | 19.63 | 19.70 | 19.48 | 877,400 |
08 Jul 2024 | 19.59 | 19.83 | 19.52 | 19.71 | 19.49 | 781,100 |
05 Jul 2024 | 19.46 | 19.68 | 19.38 | 19.68 | 19.46 | 801,300 |
03 Jul 2024 | 19.49 | 19.56 | 19.42 | 19.48 | 19.26 | 414,900 |
02 Jul 2024 | 19.29 | 19.56 | 19.27 | 19.45 | 19.23 | 890,600 |
01 Jul 2024 | 19.42 | 19.47 | 19.01 | 19.15 | 18.93 | 1,043,200 |
28 Jun 2024 | 19.43 | 19.54 | 19.30 | 19.38 | 19.16 | 929,300 |
27 Jun 2024 | 19.40 | 19.42 | 19.13 | 19.39 | 19.17 | 634,100 |
26 Jun 2024 | 19.31 | 19.44 | 19.30 | 19.40 | 19.18 | 573,200 |
25 Jun 2024 | 19.51 | 19.59 | 19.41 | 19.41 | 19.19 | 591,000 |
24 Jun 2024 | 19.57 | 19.70 | 19.45 | 19.52 | 19.30 | 750,800 |
21 Jun 2024 | 19.29 | 19.68 | 19.28 | 19.65 | 19.43 | 1,470,300 |
20 Jun 2024 | 19.08 | 19.41 | 19.07 | 19.34 | 19.12 | 896,200 |
18 Jun 2024 | 19.22 | 19.32 | 19.07 | 19.10 | 18.88 | 755,600 |
17 Jun 2024 | 19.18 | 19.51 | 19.12 | 19.34 | 19.12 | 1,022,500 |
17 Jun 2024 | 0.24 Dividend | |||||
14 Jun 2024 | 19.45 | 19.68 | 19.36 | 19.54 | 19.08 | 1,119,400 |
13 Jun 2024 | 19.43 | 19.68 | 19.37 | 19.57 | 19.11 | 859,300 |
12 Jun 2024 | 19.45 | 19.61 | 19.30 | 19.37 | 18.91 | 1,163,100 |
11 Jun 2024 | 19.23 | 19.28 | 19.02 | 19.02 | 18.57 | 1,092,600 |
10 Jun 2024 | 19.43 | 19.55 | 19.32 | 19.33 | 18.88 | 800,400 |
07 Jun 2024 | 19.50 | 19.66 | 19.43 | 19.55 | 19.09 | 700,700 |
06 Jun 2024 | 19.59 | 19.75 | 19.59 | 19.63 | 19.17 | 622,300 |
05 Jun 2024 | 19.45 | 19.82 | 19.39 | 19.79 | 19.33 | 1,133,400 |
04 Jun 2024 | 19.44 | 19.51 | 19.28 | 19.34 | 18.89 | 1,003,500 |
03 Jun 2024 | 19.42 | 19.58 | 19.26 | 19.55 | 19.09 | 879,900 |
31 May 2024 | 19.25 | 19.37 | 19.14 | 19.34 | 18.89 | 822,500 |
30 May 2024 | 18.92 | 19.12 | 18.88 | 19.08 | 18.63 | 581,300 |
29 May 2024 | 18.75 | 18.83 | 18.64 | 18.74 | 18.30 | 591,800 |
28 May 2024 | 19.06 | 19.17 | 18.95 | 19.00 | 18.55 | 988,100 |
24 May 2024 | 18.79 | 18.99 | 18.65 | 18.98 | 18.53 | 918,700 |
23 May 2024 | 19.11 | 19.11 | 18.59 | 18.65 | 18.21 | 826,100 |
22 May 2024 | 19.22 | 19.30 | 18.99 | 19.00 | 18.55 | 579,500 |
21 May 2024 | 19.25 | 19.34 | 19.22 | 19.26 | 18.81 | 500,600 |
20 May 2024 | 19.17 | 19.35 | 19.14 | 19.26 | 18.81 | 822,100 |
17 May 2024 | 19.24 | 19.26 | 19.14 | 19.20 | 18.75 | 529,500 |
16 May 2024 | 19.18 | 19.34 | 19.13 | 19.21 | 18.76 | 800,600 |
15 May 2024 | 19.28 | 19.40 | 19.05 | 19.19 | 18.74 | 1,282,300 |
14 May 2024 | 19.15 | 19.21 | 19.00 | 19.11 | 18.66 | 863,200 |
14 May 2024 | 0.24 Dividend | |||||
13 May 2024 | 19.48 | 19.50 | 19.21 | 19.24 | 18.55 | 1,161,600 |
10 May 2024 | 19.38 | 19.45 | 19.21 | 19.36 | 18.67 | 981,800 |
09 May 2024 | 19.12 | 19.38 | 19.12 | 19.35 | 18.66 | 825,300 |
08 May 2024 | 18.82 | 19.18 | 18.77 | 19.08 | 18.40 | 593,800 |
07 May 2024 | 19.25 | 19.40 | 19.00 | 19.00 | 18.32 | 952,800 |
06 May 2024 | 19.15 | 19.24 | 19.11 | 19.24 | 18.55 | 778,400 |
03 May 2024 | 19.13 | 19.35 | 18.93 | 19.02 | 18.34 | 1,005,000 |
02 May 2024 | 18.92 | 18.93 | 18.61 | 18.83 | 18.16 | 737,900 |
01 May 2024 | 18.22 | 19.01 | 18.15 | 18.63 | 17.97 | 1,442,200 |
30 Apr 2024 | 18.40 | 18.49 | 18.09 | 18.17 | 17.52 | 897,100 |
29 Apr 2024 | 18.60 | 18.96 | 18.50 | 18.50 | 17.84 | 1,639,600 |
26 Apr 2024 | 18.28 | 18.78 | 18.06 | 18.52 | 17.86 | 1,604,200 |
25 Apr 2024 | 18.41 | 18.63 | 18.16 | 18.21 | 17.56 | 1,643,400 |
24 Apr 2024 | 18.80 | 18.91 | 18.61 | 18.73 | 18.06 | 1,150,700 |
23 Apr 2024 | 18.32 | 19.03 | 18.27 | 18.99 | 18.31 | 1,189,400 |
22 Apr 2024 | 18.18 | 18.43 | 18.12 | 18.37 | 17.71 | 777,200 |
19 Apr 2024 | 17.77 | 18.22 | 17.71 | 18.17 | 17.52 | 971,100 |
18 Apr 2024 | 17.68 | 17.83 | 17.54 | 17.71 | 17.08 | 869,200 |
17 Apr 2024 | 17.50 | 17.73 | 17.45 | 17.51 | 16.89 | 757,000 |
16 Apr 2024 | 17.66 | 17.66 | 17.35 | 17.36 | 16.74 | 1,079,600 |
15 Apr 2024 | 18.46 | 18.48 | 17.58 | 17.82 | 17.18 | 1,705,500 |
12 Apr 2024 | 18.39 | 18.68 | 18.29 | 18.42 | 17.76 | 856,600 |
12 Apr 2024 | 0.24 Dividend | |||||
11 Apr 2024 | 18.69 | 18.79 | 18.23 | 18.76 | 17.86 | 1,920,500 |
10 Apr 2024 | 19.38 | 19.38 | 18.35 | 18.51 | 17.62 | 3,041,800 |
09 Apr 2024 | 19.52 | 19.85 | 19.48 | 19.78 | 18.83 | 1,413,200 |
08 Apr 2024 | 19.50 | 19.66 | 19.31 | 19.48 | 18.54 | 833,400 |
05 Apr 2024 | 19.22 | 19.46 | 19.11 | 19.45 | 18.52 | 711,100 |
04 Apr 2024 | 19.57 | 19.78 | 19.26 | 19.29 | 18.36 | 939,400 |
03 Apr 2024 | 19.30 | 19.45 | 19.19 | 19.34 | 18.41 | 785,100 |
02 Apr 2024 | 19.46 | 19.58 | 19.32 | 19.35 | 18.42 | 1,173,300 |
01 Apr 2024 | 19.70 | 19.73 | 19.58 | 19.62 | 18.68 | 845,500 |
28 Mar 2024 | 19.61 | 19.81 | 19.54 | 19.77 | 18.82 | 911,300 |
27 Mar 2024 | 19.14 | 19.63 | 19.09 | 19.61 | 18.67 | 1,185,500 |
26 Mar 2024 | 19.38 | 19.38 | 18.99 | 19.02 | 18.11 | 752,100 |
25 Mar 2024 | 19.26 | 19.55 | 19.16 | 19.20 | 18.28 | 824,200 |
22 Mar 2024 | 19.49 | 19.54 | 19.22 | 19.24 | 18.32 | 595,900 |
21 Mar 2024 | 19.32 | 19.49 | 19.18 | 19.43 | 18.50 | 750,700 |
20 Mar 2024 | 18.90 | 19.44 | 18.77 | 19.30 | 18.37 | 931,900 |
19 Mar 2024 | 18.64 | 18.90 | 18.55 | 18.89 | 17.98 | 860,400 |
18 Mar 2024 | 18.83 | 18.88 | 18.58 | 18.69 | 17.79 | 1,106,800 |
15 Mar 2024 | 18.54 | 18.84 | 18.52 | 18.78 | 17.88 | 2,182,600 |
14 Mar 2024 | 19.40 | 19.51 | 18.64 | 18.72 | 17.82 | 1,926,100 |
14 Mar 2024 | 0.24 Dividend | |||||
13 Mar 2024 | 19.78 | 20.05 | 19.77 | 19.83 | 18.65 | 1,520,300 |
12 Mar 2024 | 19.62 | 19.76 | 19.42 | 19.75 | 18.57 | 1,031,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |