Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.76 | 19.80 | 19.38 | 19.56 | 19.56 | 374,400 |
25 Jul 2024 | 20.34 | 20.34 | 19.66 | 19.67 | 19.67 | 465,500 |
24 Jul 2024 | 20.73 | 20.73 | 20.24 | 20.27 | 20.27 | 382,100 |
23 Jul 2024 | 20.46 | 20.87 | 20.33 | 20.66 | 20.66 | 646,400 |
22 Jul 2024 | 20.40 | 20.89 | 20.35 | 20.80 | 20.80 | 577,100 |
19 Jul 2024 | 20.48 | 20.48 | 20.15 | 20.24 | 20.24 | 366,900 |
18 Jul 2024 | 20.90 | 21.02 | 20.22 | 20.44 | 20.44 | 430,100 |
17 Jul 2024 | 20.73 | 20.99 | 20.62 | 20.80 | 20.80 | 499,400 |
16 Jul 2024 | 20.85 | 21.01 | 20.69 | 20.84 | 20.84 | 347,900 |
15 Jul 2024 | 20.89 | 21.02 | 20.60 | 20.78 | 20.78 | 448,400 |
12 Jul 2024 | 20.92 | 21.08 | 20.68 | 20.93 | 20.93 | 618,100 |
11 Jul 2024 | 20.73 | 20.93 | 20.50 | 20.84 | 20.84 | 502,900 |
10 Jul 2024 | 20.64 | 20.87 | 20.47 | 20.73 | 20.73 | 742,200 |
09 Jul 2024 | 20.67 | 20.75 | 20.45 | 20.53 | 20.53 | 521,900 |
08 Jul 2024 | 20.84 | 20.89 | 20.55 | 20.66 | 20.66 | 610,500 |
05 Jul 2024 | 21.78 | 21.83 | 21.07 | 21.08 | 21.08 | 446,300 |
03 Jul 2024 | 21.88 | 22.18 | 21.76 | 22.07 | 22.07 | 371,700 |
02 Jul 2024 | 21.65 | 21.90 | 21.36 | 21.87 | 21.87 | 673,700 |
01 Jul 2024 | 21.65 | 21.80 | 21.34 | 21.73 | 21.73 | 522,500 |
28 Jun 2024 | 21.39 | 21.56 | 21.03 | 21.31 | 21.31 | 951,800 |
27 Jun 2024 | 21.63 | 21.79 | 21.13 | 21.35 | 21.35 | 406,700 |
26 Jun 2024 | 21.27 | 21.63 | 21.15 | 21.52 | 21.52 | 656,700 |
25 Jun 2024 | 20.99 | 21.16 | 20.80 | 21.15 | 21.15 | 412,600 |
24 Jun 2024 | 21.10 | 21.24 | 20.97 | 21.06 | 21.06 | 297,100 |
21 Jun 2024 | 21.15 | 21.19 | 20.86 | 21.04 | 21.04 | 676,700 |
20 Jun 2024 | 20.44 | 21.16 | 20.44 | 21.03 | 21.03 | 465,500 |
18 Jun 2024 | 20.40 | 20.66 | 20.34 | 20.40 | 20.40 | 383,300 |
17 Jun 2024 | 20.35 | 20.51 | 20.14 | 20.28 | 20.28 | 503,000 |
14 Jun 2024 | 20.88 | 20.91 | 20.43 | 20.45 | 20.45 | 371,300 |
13 Jun 2024 | 21.26 | 21.31 | 21.05 | 21.22 | 21.22 | 491,800 |
12 Jun 2024 | 21.30 | 21.44 | 21.10 | 21.33 | 21.33 | 440,300 |
11 Jun 2024 | 20.80 | 21.11 | 20.60 | 20.97 | 20.97 | 650,200 |
10 Jun 2024 | 21.59 | 21.91 | 21.53 | 21.78 | 21.78 | 297,300 |
07 Jun 2024 | 22.05 | 22.12 | 21.67 | 21.74 | 21.74 | 321,400 |
06 Jun 2024 | 22.46 | 22.65 | 22.02 | 22.07 | 22.07 | 392,600 |
05 Jun 2024 | 22.07 | 22.68 | 22.00 | 22.45 | 22.45 | 612,200 |
04 Jun 2024 | 22.28 | 22.53 | 21.84 | 21.95 | 21.95 | 414,300 |
03 Jun 2024 | 22.59 | 22.60 | 22.29 | 22.40 | 22.40 | 434,900 |
31 May 2024 | 22.36 | 22.53 | 22.21 | 22.52 | 22.52 | 501,700 |
30 May 2024 | 22.09 | 22.37 | 21.95 | 22.29 | 22.29 | 584,700 |
29 May 2024 | 21.58 | 22.12 | 21.55 | 22.02 | 22.02 | 831,000 |
28 May 2024 | 22.25 | 22.25 | 21.62 | 21.86 | 21.86 | 765,500 |
24 May 2024 | 21.92 | 22.33 | 21.89 | 22.11 | 22.11 | 643,100 |
23 May 2024 | 22.30 | 22.38 | 21.51 | 21.64 | 21.64 | 863,300 |
22 May 2024 | 22.54 | 22.57 | 21.97 | 22.13 | 22.13 | 710,100 |
21 May 2024 | 22.86 | 23.11 | 22.75 | 22.78 | 22.78 | 583,700 |
21 May 2024 | 0.42 Dividend | |||||
20 May 2024 | 23.14 | 23.39 | 23.13 | 23.30 | 22.88 | 658,900 |
17 May 2024 | 23.09 | 23.21 | 22.99 | 23.18 | 22.76 | 554,500 |
16 May 2024 | 22.73 | 23.06 | 22.61 | 23.03 | 22.61 | 652,300 |
15 May 2024 | 22.83 | 22.85 | 22.37 | 22.53 | 22.12 | 888,600 |
14 May 2024 | 22.91 | 22.99 | 22.59 | 22.83 | 22.42 | 889,900 |
13 May 2024 | 22.99 | 23.12 | 22.73 | 22.95 | 22.54 | 833,600 |
10 May 2024 | 23.00 | 23.16 | 22.65 | 22.84 | 22.43 | 826,500 |
09 May 2024 | 22.86 | 23.43 | 22.49 | 22.71 | 22.30 | 1,087,100 |
08 May 2024 | 22.30 | 22.67 | 22.21 | 22.65 | 22.24 | 1,004,200 |
07 May 2024 | 21.93 | 22.54 | 21.88 | 22.44 | 22.04 | 1,097,200 |
06 May 2024 | 21.96 | 22.13 | 21.73 | 21.85 | 21.46 | 690,300 |
03 May 2024 | 22.27 | 22.38 | 21.98 | 22.26 | 21.86 | 526,200 |
02 May 2024 | 21.94 | 22.24 | 21.74 | 22.17 | 21.77 | 658,500 |
01 May 2024 | 21.35 | 21.91 | 21.27 | 21.76 | 21.37 | 601,500 |
30 Apr 2024 | 21.42 | 21.53 | 21.33 | 21.34 | 20.96 | 550,500 |
29 Apr 2024 | 21.49 | 21.51 | 21.27 | 21.42 | 21.03 | 583,100 |
26 Apr 2024 | 21.34 | 21.61 | 21.29 | 21.55 | 21.16 | 471,900 |
25 Apr 2024 | 21.10 | 21.35 | 21.06 | 21.23 | 20.85 | 519,500 |
24 Apr 2024 | 21.22 | 21.28 | 21.05 | 21.22 | 20.84 | 362,300 |
23 Apr 2024 | 20.85 | 21.31 | 20.83 | 21.12 | 20.74 | 539,300 |
22 Apr 2024 | 20.48 | 20.98 | 20.43 | 20.80 | 20.43 | 475,200 |
19 Apr 2024 | 20.33 | 20.72 | 20.29 | 20.55 | 20.18 | 429,800 |
18 Apr 2024 | 20.20 | 20.47 | 20.05 | 20.28 | 19.91 | 403,600 |
17 Apr 2024 | 20.56 | 20.69 | 20.22 | 20.26 | 19.89 | 402,200 |
16 Apr 2024 | 20.50 | 20.61 | 20.30 | 20.39 | 20.02 | 422,400 |
15 Apr 2024 | 20.74 | 21.01 | 20.58 | 20.65 | 20.28 | 344,400 |
12 Apr 2024 | 20.85 | 20.95 | 20.48 | 20.55 | 20.18 | 439,500 |
11 Apr 2024 | 20.88 | 21.21 | 20.79 | 20.95 | 20.57 | 632,300 |
10 Apr 2024 | 20.25 | 20.89 | 20.23 | 20.61 | 20.24 | 513,200 |
09 Apr 2024 | 20.32 | 20.48 | 20.17 | 20.38 | 20.01 | 642,300 |
08 Apr 2024 | 20.78 | 20.78 | 20.31 | 20.32 | 19.95 | 502,300 |
05 Apr 2024 | 20.55 | 20.78 | 20.50 | 20.72 | 20.35 | 500,300 |
04 Apr 2024 | 20.94 | 21.01 | 20.51 | 20.55 | 20.18 | 561,500 |
03 Apr 2024 | 20.24 | 21.06 | 20.08 | 21.01 | 20.63 | 819,800 |
02 Apr 2024 | 20.21 | 20.24 | 19.93 | 20.06 | 19.70 | 869,800 |
01 Apr 2024 | 20.50 | 20.57 | 20.22 | 20.38 | 20.01 | 995,000 |
28 Mar 2024 | 20.19 | 20.69 | 20.19 | 20.33 | 19.96 | 600,000 |
27 Mar 2024 | 19.91 | 20.17 | 19.84 | 20.14 | 19.78 | 502,300 |
26 Mar 2024 | 19.99 | 20.17 | 19.63 | 19.79 | 19.43 | 915,200 |
25 Mar 2024 | 20.40 | 20.44 | 20.05 | 20.05 | 19.69 | 597,300 |
22 Mar 2024 | 20.32 | 20.50 | 20.19 | 20.42 | 20.05 | 530,400 |
21 Mar 2024 | 19.86 | 20.43 | 19.86 | 20.32 | 19.95 | 666,500 |
20 Mar 2024 | 19.67 | 19.90 | 19.39 | 19.82 | 19.46 | 964,700 |
19 Mar 2024 | 20.21 | 20.31 | 20.01 | 20.04 | 19.68 | 949,600 |
18 Mar 2024 | 20.38 | 20.40 | 20.07 | 20.26 | 19.89 | 605,300 |
15 Mar 2024 | 20.45 | 20.59 | 20.24 | 20.42 | 20.05 | 897,500 |
14 Mar 2024 | 20.84 | 20.88 | 20.33 | 20.49 | 20.12 | 660,200 |
13 Mar 2024 | 21.20 | 21.24 | 20.74 | 20.84 | 20.46 | 557,200 |
12 Mar 2024 | 20.77 | 21.22 | 20.49 | 21.18 | 20.80 | 842,700 |
11 Mar 2024 | 20.45 | 20.79 | 20.22 | 20.78 | 20.41 | 552,500 |
08 Mar 2024 | 20.50 | 20.71 | 20.33 | 20.71 | 20.34 | 642,700 |
07 Mar 2024 | 19.88 | 20.48 | 19.82 | 20.45 | 20.08 | 654,000 |
06 Mar 2024 | 19.86 | 20.15 | 19.69 | 19.95 | 19.59 | 671,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |