Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.33 | 20.43 | 20.13 | 20.29 | 20.29 | 349,800 |
25 Jul 2024 | 20.28 | 20.58 | 20.28 | 20.39 | 20.39 | 210,900 |
24 Jul 2024 | 19.93 | 20.32 | 19.93 | 20.16 | 20.16 | 228,200 |
23 Jul 2024 | 19.68 | 19.88 | 19.67 | 19.86 | 19.86 | 289,800 |
22 Jul 2024 | 19.73 | 19.76 | 19.44 | 19.60 | 19.60 | 211,300 |
19 Jul 2024 | 19.71 | 19.78 | 19.61 | 19.69 | 19.69 | 154,100 |
18 Jul 2024 | 20.08 | 20.16 | 19.92 | 19.97 | 19.97 | 269,300 |
17 Jul 2024 | 19.57 | 19.98 | 19.55 | 19.81 | 19.81 | 308,500 |
16 Jul 2024 | 19.40 | 19.75 | 19.37 | 19.71 | 19.71 | 316,000 |
15 Jul 2024 | 19.73 | 19.77 | 19.40 | 19.46 | 19.46 | 329,000 |
12 Jul 2024 | 19.92 | 20.11 | 19.85 | 19.91 | 19.91 | 455,800 |
11 Jul 2024 | 19.72 | 19.92 | 19.71 | 19.84 | 19.84 | 158,800 |
10 Jul 2024 | 19.52 | 19.62 | 19.42 | 19.61 | 19.61 | 153,500 |
09 Jul 2024 | 19.18 | 19.39 | 19.15 | 19.37 | 19.37 | 157,200 |
08 Jul 2024 | 19.61 | 19.61 | 19.36 | 19.40 | 19.40 | 240,300 |
05 Jul 2024 | 19.62 | 19.68 | 19.33 | 19.67 | 19.67 | 276,400 |
03 Jul 2024 | 19.16 | 19.24 | 19.09 | 19.23 | 19.23 | 104,900 |
02 Jul 2024 | 19.02 | 19.20 | 18.97 | 19.16 | 19.16 | 177,600 |
01 Jul 2024 | 19.26 | 19.37 | 19.10 | 19.17 | 19.17 | 215,000 |
28 Jun 2024 | 19.20 | 19.26 | 19.01 | 19.09 | 19.09 | 203,000 |
27 Jun 2024 | 19.12 | 19.18 | 19.04 | 19.17 | 19.17 | 198,900 |
26 Jun 2024 | 18.94 | 19.47 | 18.90 | 19.10 | 19.10 | 419,100 |
25 Jun 2024 | 19.12 | 19.28 | 19.06 | 19.24 | 19.24 | 552,200 |
24 Jun 2024 | 19.40 | 19.59 | 18.93 | 19.51 | 19.51 | 516,700 |
21 Jun 2024 | 19.25 | 19.40 | 18.72 | 19.40 | 19.40 | 2,130,300 |
20 Jun 2024 | 19.46 | 19.61 | 19.40 | 19.54 | 19.54 | 224,100 |
18 Jun 2024 | 19.61 | 19.78 | 19.57 | 19.65 | 19.65 | 274,200 |
17 Jun 2024 | 19.92 | 19.99 | 19.66 | 19.97 | 19.97 | 217,300 |
14 Jun 2024 | 20.54 | 20.66 | 20.42 | 20.62 | 20.62 | 165,700 |
13 Jun 2024 | 21.15 | 21.16 | 20.58 | 20.79 | 20.79 | 253,800 |
12 Jun 2024 | 21.52 | 21.76 | 21.47 | 21.50 | 21.50 | 370,700 |
11 Jun 2024 | 21.02 | 21.11 | 20.85 | 20.98 | 20.98 | 261,800 |
10 Jun 2024 | 21.29 | 21.30 | 20.99 | 21.09 | 21.09 | 263,800 |
07 Jun 2024 | 21.38 | 21.50 | 21.32 | 21.33 | 21.33 | 269,800 |
06 Jun 2024 | 21.27 | 21.43 | 21.27 | 21.41 | 21.41 | 179,700 |
05 Jun 2024 | 21.44 | 21.44 | 21.14 | 21.22 | 21.22 | 264,800 |
04 Jun 2024 | 21.27 | 21.39 | 21.16 | 21.30 | 21.30 | 222,600 |
03 Jun 2024 | 21.21 | 21.33 | 21.09 | 21.26 | 21.26 | 244,300 |
31 May 2024 | 21.18 | 21.31 | 21.06 | 21.27 | 21.27 | 225,700 |
30 May 2024 | 20.92 | 21.12 | 20.92 | 21.07 | 21.07 | 241,400 |
29 May 2024 | 20.94 | 21.00 | 20.66 | 20.73 | 20.73 | 254,800 |
28 May 2024 | 21.13 | 21.41 | 21.08 | 21.33 | 21.33 | 405,600 |
24 May 2024 | 21.40 | 21.55 | 21.02 | 21.25 | 21.25 | 628,900 |
23 May 2024 | 21.05 | 21.08 | 20.40 | 20.52 | 20.52 | 721,000 |
22 May 2024 | 21.09 | 21.12 | 20.85 | 20.85 | 20.85 | 384,900 |
21 May 2024 | 21.30 | 21.51 | 21.29 | 21.42 | 21.42 | 364,200 |
20 May 2024 | 21.89 | 21.94 | 21.76 | 21.93 | 21.93 | 544,700 |
17 May 2024 | 21.80 | 21.97 | 21.67 | 21.97 | 21.97 | 481,600 |
17 May 2024 | 0.634 Dividend | |||||
16 May 2024 | 22.69 | 22.76 | 22.20 | 22.39 | 21.76 | 583,600 |
15 May 2024 | 22.41 | 22.76 | 22.35 | 22.41 | 21.78 | 620,200 |
14 May 2024 | 22.00 | 22.23 | 21.83 | 21.98 | 21.36 | 593,000 |
13 May 2024 | 21.56 | 21.80 | 21.54 | 21.66 | 21.05 | 243,100 |
10 May 2024 | 21.88 | 22.04 | 21.60 | 21.72 | 21.10 | 472,100 |
09 May 2024 | 20.72 | 21.02 | 20.69 | 20.88 | 20.29 | 371,800 |
08 May 2024 | 20.64 | 20.91 | 20.59 | 20.68 | 20.09 | 287,800 |
07 May 2024 | 19.87 | 20.66 | 19.69 | 20.11 | 19.54 | 842,600 |
06 May 2024 | 21.30 | 21.46 | 21.21 | 21.42 | 20.81 | 246,200 |
03 May 2024 | 21.46 | 21.57 | 20.97 | 20.97 | 20.38 | 494,700 |
02 May 2024 | 21.52 | 21.67 | 21.38 | 21.66 | 21.05 | 242,400 |
01 May 2024 | 20.92 | 21.43 | 20.81 | 21.22 | 20.62 | 325,400 |
30 Apr 2024 | 20.91 | 21.21 | 20.87 | 21.04 | 20.44 | 293,800 |
29 Apr 2024 | 20.41 | 20.81 | 20.41 | 20.71 | 20.12 | 368,900 |
26 Apr 2024 | 20.09 | 20.15 | 19.91 | 20.10 | 19.53 | 306,900 |
25 Apr 2024 | 20.36 | 20.39 | 20.18 | 20.21 | 19.64 | 392,400 |
24 Apr 2024 | 20.98 | 21.00 | 20.69 | 20.76 | 20.17 | 396,300 |
23 Apr 2024 | 20.97 | 21.50 | 20.90 | 21.48 | 20.87 | 773,000 |
22 Apr 2024 | 20.66 | 20.84 | 20.46 | 20.55 | 19.97 | 604,100 |
19 Apr 2024 | 19.23 | 19.60 | 19.23 | 19.54 | 18.99 | 458,600 |
18 Apr 2024 | 19.04 | 19.41 | 19.03 | 19.39 | 18.84 | 625,100 |
17 Apr 2024 | 18.96 | 19.04 | 18.81 | 18.97 | 18.43 | 278,300 |
16 Apr 2024 | 18.63 | 18.67 | 18.48 | 18.60 | 18.07 | 347,400 |
15 Apr 2024 | 18.86 | 18.88 | 18.67 | 18.77 | 18.24 | 516,100 |
12 Apr 2024 | 18.89 | 18.94 | 18.32 | 18.39 | 17.87 | 442,500 |
11 Apr 2024 | 19.15 | 19.20 | 18.79 | 18.93 | 18.39 | 288,300 |
10 Apr 2024 | 19.18 | 19.24 | 18.98 | 19.08 | 18.54 | 283,600 |
09 Apr 2024 | 19.07 | 19.24 | 19.02 | 19.24 | 18.70 | 216,100 |
08 Apr 2024 | 18.79 | 19.11 | 18.78 | 18.90 | 18.36 | 354,300 |
05 Apr 2024 | 18.73 | 18.78 | 18.62 | 18.75 | 18.22 | 183,200 |
04 Apr 2024 | 19.14 | 19.21 | 18.73 | 18.73 | 18.20 | 217,400 |
03 Apr 2024 | 18.68 | 18.85 | 18.58 | 18.83 | 18.30 | 200,100 |
02 Apr 2024 | 18.74 | 18.86 | 18.64 | 18.77 | 18.24 | 369,000 |
01 Apr 2024 | 19.33 | 19.33 | 19.00 | 19.09 | 18.55 | 247,800 |
28 Mar 2024 | 19.36 | 19.44 | 19.24 | 19.28 | 18.73 | 204,400 |
27 Mar 2024 | 18.99 | 19.38 | 18.99 | 19.36 | 18.81 | 300,200 |
26 Mar 2024 | 18.89 | 18.98 | 18.81 | 18.91 | 18.37 | 217,100 |
25 Mar 2024 | 18.93 | 19.09 | 18.91 | 18.92 | 18.38 | 276,100 |
22 Mar 2024 | 19.11 | 19.11 | 18.74 | 18.74 | 18.21 | 346,800 |
21 Mar 2024 | 19.35 | 19.38 | 19.05 | 19.06 | 18.52 | 578,700 |
20 Mar 2024 | 19.42 | 19.70 | 19.29 | 19.66 | 19.10 | 286,200 |
19 Mar 2024 | 19.37 | 19.56 | 19.35 | 19.53 | 18.98 | 319,500 |
18 Mar 2024 | 19.08 | 19.11 | 18.92 | 19.03 | 18.49 | 396,500 |
15 Mar 2024 | 19.26 | 19.31 | 18.82 | 19.04 | 18.50 | 1,666,100 |
14 Mar 2024 | 20.09 | 20.09 | 19.51 | 19.63 | 19.07 | 460,200 |
13 Mar 2024 | 20.13 | 20.24 | 20.00 | 20.08 | 19.51 | 585,300 |
12 Mar 2024 | 20.07 | 20.20 | 19.91 | 20.13 | 19.56 | 430,900 |
11 Mar 2024 | 20.07 | 20.27 | 20.01 | 20.07 | 19.50 | 614,300 |
08 Mar 2024 | 20.47 | 20.50 | 20.27 | 20.35 | 19.77 | 384,400 |
07 Mar 2024 | 20.49 | 20.69 | 20.49 | 20.65 | 20.07 | 398,200 |
06 Mar 2024 | 20.38 | 20.48 | 19.95 | 20.05 | 19.48 | 1,620,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |