Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 21.32 | 22.14 | 21.26 | 22.11 | 22.11 | 1,671,900 |
25 Jul 2024 | 21.07 | 21.54 | 20.92 | 21.09 | 21.09 | 2,536,900 |
24 Jul 2024 | 21.56 | 21.60 | 20.76 | 21.10 | 21.10 | 2,142,700 |
23 Jul 2024 | 22.03 | 22.32 | 21.79 | 21.82 | 21.82 | 1,818,900 |
22 Jul 2024 | 22.78 | 22.87 | 21.96 | 22.03 | 22.03 | 1,978,900 |
19 Jul 2024 | 23.23 | 23.32 | 22.62 | 22.67 | 22.67 | 1,282,300 |
18 Jul 2024 | 23.75 | 23.90 | 23.18 | 23.23 | 23.23 | 1,727,000 |
17 Jul 2024 | 23.37 | 24.03 | 23.19 | 23.82 | 23.82 | 1,702,000 |
16 Jul 2024 | 23.11 | 23.80 | 22.90 | 23.75 | 23.75 | 3,075,100 |
15 Jul 2024 | 22.64 | 23.20 | 22.23 | 22.80 | 22.80 | 2,400,600 |
12 Jul 2024 | 23.65 | 23.74 | 23.09 | 23.48 | 23.48 | 2,559,000 |
11 Jul 2024 | 22.26 | 23.46 | 22.25 | 23.39 | 23.39 | 3,192,300 |
10 Jul 2024 | 22.19 | 22.40 | 21.66 | 21.90 | 21.90 | 2,090,000 |
09 Jul 2024 | 21.33 | 22.11 | 21.33 | 22.02 | 22.02 | 1,845,500 |
08 Jul 2024 | 21.94 | 21.98 | 21.25 | 21.27 | 21.27 | 1,948,100 |
05 Jul 2024 | 21.75 | 22.20 | 21.67 | 21.83 | 21.83 | 2,289,500 |
03 Jul 2024 | 21.50 | 21.77 | 21.30 | 21.60 | 21.60 | 1,087,000 |
02 Jul 2024 | 21.26 | 21.62 | 21.22 | 21.45 | 21.45 | 1,366,300 |
01 Jul 2024 | 21.22 | 21.63 | 21.10 | 21.25 | 21.25 | 1,806,000 |
28 Jun 2024 | 21.01 | 21.33 | 20.90 | 21.22 | 21.22 | 2,231,700 |
27 Jun 2024 | 20.90 | 21.13 | 20.81 | 21.12 | 21.12 | 1,379,800 |
26 Jun 2024 | 20.97 | 21.41 | 20.97 | 21.33 | 21.33 | 1,496,400 |
25 Jun 2024 | 21.52 | 21.55 | 21.07 | 21.09 | 21.09 | 1,317,500 |
24 Jun 2024 | 21.44 | 21.71 | 21.22 | 21.51 | 21.51 | 1,464,300 |
21 Jun 2024 | 21.20 | 21.49 | 20.99 | 21.30 | 21.30 | 2,750,300 |
20 Jun 2024 | 21.63 | 21.82 | 21.14 | 21.20 | 21.20 | 1,904,000 |
18 Jun 2024 | 21.70 | 21.88 | 21.44 | 21.75 | 21.75 | 1,194,100 |
17 Jun 2024 | 21.08 | 21.82 | 20.71 | 21.81 | 21.81 | 1,986,900 |
14 Jun 2024 | 21.15 | 21.60 | 21.05 | 21.05 | 21.05 | 2,527,300 |
13 Jun 2024 | 21.46 | 21.64 | 21.08 | 21.47 | 21.47 | 1,403,900 |
12 Jun 2024 | 21.62 | 22.02 | 21.43 | 21.53 | 21.53 | 2,318,500 |
11 Jun 2024 | 21.08 | 21.13 | 20.77 | 21.05 | 21.05 | 1,647,500 |
10 Jun 2024 | 21.32 | 22.00 | 21.20 | 21.21 | 21.21 | 2,119,100 |
07 Jun 2024 | 21.09 | 21.62 | 21.08 | 21.50 | 21.50 | 2,876,700 |
06 Jun 2024 | 22.19 | 22.19 | 21.08 | 21.23 | 21.23 | 2,382,500 |
05 Jun 2024 | 22.52 | 22.58 | 21.55 | 22.24 | 22.24 | 2,691,500 |
04 Jun 2024 | 22.40 | 22.59 | 22.13 | 22.29 | 22.29 | 2,239,700 |
04 Jun 2024 | 0.19 Dividend | |||||
03 Jun 2024 | 22.28 | 23.54 | 22.28 | 23.01 | 22.82 | 5,896,000 |
31 May 2024 | 21.58 | 22.31 | 20.29 | 22.10 | 21.92 | 8,048,900 |
30 May 2024 | 21.19 | 21.43 | 20.78 | 21.03 | 20.86 | 5,342,200 |
29 May 2024 | 21.30 | 21.52 | 21.04 | 21.51 | 21.33 | 3,452,600 |
28 May 2024 | 21.61 | 21.68 | 21.31 | 21.54 | 21.36 | 2,177,400 |
24 May 2024 | 21.51 | 21.67 | 21.27 | 21.52 | 21.34 | 2,122,700 |
23 May 2024 | 21.46 | 21.53 | 21.02 | 21.34 | 21.16 | 1,707,900 |
22 May 2024 | 21.18 | 21.41 | 20.91 | 21.33 | 21.15 | 1,754,500 |
21 May 2024 | 21.16 | 21.33 | 20.97 | 21.20 | 21.02 | 1,828,600 |
20 May 2024 | 21.16 | 21.42 | 21.05 | 21.10 | 20.93 | 2,434,400 |
17 May 2024 | 21.20 | 21.37 | 21.02 | 21.25 | 21.07 | 1,750,400 |
16 May 2024 | 21.48 | 21.61 | 20.85 | 21.20 | 21.02 | 2,525,100 |
15 May 2024 | 21.97 | 22.10 | 21.30 | 21.51 | 21.33 | 2,517,500 |
14 May 2024 | 21.68 | 21.80 | 21.27 | 21.79 | 21.61 | 3,739,500 |
13 May 2024 | 20.72 | 21.87 | 20.60 | 21.13 | 20.96 | 4,207,200 |
10 May 2024 | 20.43 | 20.64 | 20.25 | 20.58 | 20.41 | 2,101,000 |
09 May 2024 | 19.96 | 20.41 | 19.89 | 20.29 | 20.12 | 2,062,300 |
08 May 2024 | 19.67 | 20.00 | 19.45 | 19.98 | 19.82 | 1,833,100 |
07 May 2024 | 20.43 | 20.50 | 19.89 | 19.90 | 19.74 | 2,242,900 |
06 May 2024 | 20.41 | 20.76 | 20.10 | 20.27 | 20.10 | 2,830,700 |
03 May 2024 | 20.18 | 20.49 | 19.90 | 20.10 | 19.93 | 2,401,500 |
02 May 2024 | 19.28 | 20.48 | 19.07 | 19.98 | 19.82 | 4,145,700 |
01 May 2024 | 18.97 | 19.35 | 18.57 | 18.81 | 18.65 | 1,889,100 |
30 Apr 2024 | 19.22 | 19.67 | 19.00 | 19.01 | 18.85 | 3,422,500 |
29 Apr 2024 | 19.23 | 19.45 | 19.17 | 19.43 | 19.27 | 2,307,300 |
26 Apr 2024 | 19.02 | 19.22 | 18.86 | 19.13 | 18.97 | 2,188,300 |
25 Apr 2024 | 18.93 | 19.13 | 18.62 | 19.00 | 18.84 | 2,457,200 |
24 Apr 2024 | 19.60 | 19.67 | 19.07 | 19.26 | 19.10 | 2,407,500 |
23 Apr 2024 | 18.84 | 19.87 | 18.78 | 19.72 | 19.56 | 3,766,200 |
22 Apr 2024 | 18.96 | 19.15 | 18.52 | 18.79 | 18.63 | 2,611,900 |
19 Apr 2024 | 18.67 | 19.24 | 18.48 | 18.92 | 18.76 | 4,020,200 |
18 Apr 2024 | 18.06 | 20.27 | 17.91 | 18.74 | 18.59 | 6,106,300 |
17 Apr 2024 | 17.85 | 18.02 | 17.63 | 17.95 | 17.80 | 2,266,400 |
16 Apr 2024 | 17.64 | 17.85 | 17.20 | 17.71 | 17.56 | 4,138,700 |
15 Apr 2024 | 19.26 | 19.31 | 17.68 | 17.77 | 17.62 | 4,757,800 |
12 Apr 2024 | 19.58 | 19.67 | 18.95 | 19.06 | 18.90 | 2,650,700 |
11 Apr 2024 | 19.58 | 19.89 | 19.18 | 19.80 | 19.64 | 2,521,800 |
10 Apr 2024 | 19.08 | 19.44 | 18.75 | 19.39 | 19.23 | 3,348,500 |
09 Apr 2024 | 19.49 | 19.90 | 19.19 | 19.38 | 19.22 | 4,424,500 |
08 Apr 2024 | 18.70 | 19.44 | 18.58 | 19.44 | 19.28 | 3,343,000 |
05 Apr 2024 | 18.28 | 18.90 | 18.21 | 18.66 | 18.51 | 2,373,900 |
04 Apr 2024 | 19.18 | 19.28 | 18.11 | 18.20 | 18.05 | 3,819,300 |
03 Apr 2024 | 19.46 | 19.51 | 19.00 | 19.02 | 18.86 | 3,140,800 |
02 Apr 2024 | 19.89 | 19.89 | 18.83 | 19.49 | 19.33 | 4,888,100 |
01 Apr 2024 | 20.28 | 20.37 | 20.04 | 20.16 | 19.99 | 2,881,800 |
28 Mar 2024 | 19.92 | 20.30 | 19.85 | 20.27 | 20.10 | 2,590,100 |
27 Mar 2024 | 18.79 | 19.94 | 18.75 | 19.92 | 19.76 | 4,045,000 |
26 Mar 2024 | 19.03 | 19.40 | 18.60 | 18.62 | 18.47 | 3,668,200 |
25 Mar 2024 | 19.14 | 19.24 | 18.67 | 18.91 | 18.75 | 4,081,200 |
22 Mar 2024 | 19.91 | 20.06 | 18.97 | 19.04 | 18.88 | 4,437,000 |
21 Mar 2024 | 19.42 | 20.26 | 19.41 | 20.05 | 19.88 | 4,234,900 |
20 Mar 2024 | 18.47 | 19.45 | 18.25 | 19.38 | 19.22 | 5,896,100 |
19 Mar 2024 | 16.82 | 19.45 | 16.82 | 18.66 | 18.51 | 15,084,600 |
18 Mar 2024 | 17.36 | 17.43 | 16.79 | 17.06 | 16.92 | 4,125,900 |
15 Mar 2024 | 17.52 | 17.93 | 17.27 | 17.29 | 17.15 | 4,956,400 |
14 Mar 2024 | 17.82 | 18.05 | 17.46 | 17.60 | 17.45 | 3,368,500 |
13 Mar 2024 | 17.80 | 18.22 | 17.75 | 17.99 | 17.84 | 3,622,300 |
12 Mar 2024 | 17.42 | 17.86 | 17.32 | 17.80 | 17.65 | 4,238,000 |
11 Mar 2024 | 16.90 | 17.67 | 16.90 | 17.49 | 17.35 | 4,330,500 |
11 Mar 2024 | 0.19 Dividend | |||||
08 Mar 2024 | 17.06 | 17.32 | 16.86 | 17.06 | 16.73 | 5,813,900 |
07 Mar 2024 | 17.38 | 17.64 | 16.90 | 16.91 | 16.58 | 7,555,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |