Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.97 | 21.26 | 20.76 | 21.19 | 21.19 | 3,309,100 |
25 Jul 2024 | 20.95 | 21.18 | 20.69 | 20.74 | 20.74 | 3,355,700 |
24 Jul 2024 | 21.38 | 21.54 | 20.88 | 20.90 | 20.90 | 5,158,900 |
23 Jul 2024 | 21.37 | 21.52 | 21.30 | 21.35 | 21.35 | 3,385,200 |
22 Jul 2024 | 21.25 | 21.47 | 21.03 | 21.47 | 21.47 | 2,714,400 |
19 Jul 2024 | 21.36 | 21.41 | 21.09 | 21.24 | 21.24 | 3,178,600 |
18 Jul 2024 | 21.51 | 21.92 | 21.29 | 21.29 | 21.29 | 8,543,800 |
17 Jul 2024 | 21.17 | 21.64 | 21.17 | 21.57 | 21.57 | 3,957,500 |
16 Jul 2024 | 21.08 | 21.28 | 21.07 | 21.19 | 21.19 | 5,412,600 |
15 Jul 2024 | 20.69 | 20.97 | 20.52 | 20.96 | 20.96 | 5,115,800 |
12 Jul 2024 | 20.49 | 20.75 | 20.43 | 20.58 | 20.58 | 4,057,100 |
11 Jul 2024 | 20.00 | 20.36 | 19.97 | 20.29 | 20.29 | 3,755,000 |
10 Jul 2024 | 19.33 | 19.72 | 19.29 | 19.72 | 19.72 | 3,510,500 |
09 Jul 2024 | 19.22 | 19.27 | 18.97 | 19.24 | 19.24 | 4,612,300 |
08 Jul 2024 | 19.31 | 19.42 | 19.16 | 19.26 | 19.26 | 3,317,300 |
05 Jul 2024 | 19.26 | 19.40 | 19.23 | 19.28 | 19.28 | 2,334,300 |
03 Jul 2024 | 19.49 | 19.50 | 19.26 | 19.27 | 19.27 | 1,930,100 |
02 Jul 2024 | 19.31 | 19.42 | 19.21 | 19.41 | 19.41 | 4,483,000 |
01 Jul 2024 | 19.41 | 19.52 | 19.18 | 19.27 | 19.27 | 3,436,500 |
28 Jun 2024 | 19.20 | 19.52 | 19.14 | 19.46 | 19.46 | 7,838,900 |
27 Jun 2024 | 18.75 | 19.11 | 18.75 | 19.09 | 19.09 | 3,999,500 |
26 Jun 2024 | 18.63 | 18.84 | 18.62 | 18.77 | 18.77 | 2,779,400 |
25 Jun 2024 | 19.13 | 19.18 | 18.60 | 18.76 | 18.76 | 2,959,400 |
24 Jun 2024 | 18.95 | 19.25 | 18.83 | 19.14 | 19.14 | 3,853,800 |
21 Jun 2024 | 19.09 | 19.09 | 18.76 | 18.98 | 18.98 | 7,751,600 |
20 Jun 2024 | 18.73 | 18.93 | 18.67 | 18.89 | 18.89 | 3,601,500 |
18 Jun 2024 | 18.72 | 18.85 | 18.67 | 18.80 | 18.80 | 3,481,400 |
17 Jun 2024 | 18.66 | 18.79 | 18.57 | 18.68 | 18.68 | 3,208,200 |
14 Jun 2024 | 18.61 | 18.82 | 18.54 | 18.75 | 18.75 | 3,145,400 |
13 Jun 2024 | 18.53 | 19.01 | 18.46 | 18.72 | 18.72 | 7,169,400 |
12 Jun 2024 | 18.76 | 18.85 | 18.49 | 18.53 | 18.53 | 5,271,400 |
11 Jun 2024 | 18.40 | 18.52 | 18.24 | 18.30 | 18.30 | 4,285,200 |
10 Jun 2024 | 18.64 | 18.73 | 18.17 | 18.54 | 18.54 | 4,756,500 |
07 Jun 2024 | 18.69 | 18.85 | 18.66 | 18.79 | 18.79 | 2,950,500 |
06 Jun 2024 | 18.95 | 19.12 | 18.92 | 19.01 | 19.01 | 1,700,200 |
06 Jun 2024 | 0.24 Dividend | |||||
05 Jun 2024 | 19.28 | 19.32 | 19.14 | 19.29 | 19.05 | 1,703,400 |
04 Jun 2024 | 19.47 | 19.53 | 19.25 | 19.28 | 19.04 | 4,629,700 |
03 Jun 2024 | 19.36 | 19.66 | 19.36 | 19.53 | 19.29 | 4,182,900 |
31 May 2024 | 19.01 | 19.40 | 18.91 | 19.36 | 19.12 | 5,582,000 |
30 May 2024 | 18.45 | 18.88 | 18.38 | 18.85 | 18.62 | 9,561,300 |
29 May 2024 | 18.02 | 18.37 | 17.97 | 18.28 | 18.05 | 3,045,900 |
28 May 2024 | 18.62 | 18.71 | 18.22 | 18.23 | 18.00 | 2,840,200 |
24 May 2024 | 18.72 | 18.72 | 18.44 | 18.47 | 18.24 | 2,261,900 |
23 May 2024 | 18.94 | 18.94 | 18.56 | 18.57 | 18.34 | 2,731,700 |
22 May 2024 | 18.94 | 19.09 | 18.91 | 19.00 | 18.76 | 2,327,100 |
21 May 2024 | 18.88 | 19.06 | 18.78 | 19.02 | 18.78 | 1,603,100 |
20 May 2024 | 19.21 | 19.21 | 18.88 | 18.91 | 18.67 | 1,981,600 |
17 May 2024 | 19.13 | 19.25 | 19.02 | 19.22 | 18.98 | 3,593,700 |
16 May 2024 | 19.33 | 19.41 | 19.08 | 19.10 | 18.86 | 3,279,100 |
15 May 2024 | 19.53 | 19.59 | 19.26 | 19.34 | 19.10 | 3,566,800 |
14 May 2024 | 19.27 | 19.34 | 19.04 | 19.21 | 18.97 | 3,106,400 |
13 May 2024 | 19.12 | 19.15 | 18.97 | 19.15 | 18.91 | 2,221,200 |
10 May 2024 | 19.13 | 19.16 | 18.98 | 18.98 | 18.74 | 2,161,200 |
09 May 2024 | 18.98 | 19.10 | 18.91 | 19.04 | 18.80 | 4,321,100 |
08 May 2024 | 18.90 | 18.97 | 18.80 | 18.92 | 18.68 | 4,152,200 |
07 May 2024 | 19.23 | 19.32 | 18.92 | 18.99 | 18.75 | 4,419,800 |
06 May 2024 | 19.24 | 19.27 | 18.81 | 19.01 | 18.77 | 3,563,400 |
03 May 2024 | 19.05 | 19.40 | 18.91 | 19.10 | 18.86 | 6,729,000 |
02 May 2024 | 18.70 | 19.13 | 18.51 | 18.96 | 18.72 | 5,768,400 |
01 May 2024 | 18.52 | 18.86 | 18.36 | 18.50 | 18.27 | 4,632,800 |
30 Apr 2024 | 18.64 | 19.01 | 18.62 | 18.63 | 18.40 | 5,200,600 |
29 Apr 2024 | 18.57 | 18.83 | 18.57 | 18.81 | 18.58 | 5,000,900 |
26 Apr 2024 | 18.47 | 18.64 | 18.37 | 18.38 | 18.15 | 2,312,000 |
25 Apr 2024 | 18.36 | 18.53 | 18.20 | 18.42 | 18.19 | 3,922,800 |
24 Apr 2024 | 18.51 | 18.65 | 18.40 | 18.53 | 18.30 | 3,563,200 |
23 Apr 2024 | 18.59 | 18.76 | 18.54 | 18.63 | 18.40 | 4,092,100 |
22 Apr 2024 | 18.22 | 18.62 | 18.11 | 18.60 | 18.37 | 5,573,300 |
19 Apr 2024 | 17.80 | 18.22 | 17.76 | 18.20 | 17.97 | 5,873,400 |
18 Apr 2024 | 17.72 | 17.80 | 17.58 | 17.74 | 17.52 | 6,774,400 |
17 Apr 2024 | 17.65 | 17.84 | 17.59 | 17.60 | 17.38 | 4,191,400 |
16 Apr 2024 | 17.91 | 17.93 | 17.57 | 17.61 | 17.39 | 5,660,000 |
15 Apr 2024 | 18.18 | 18.22 | 17.91 | 18.04 | 17.82 | 4,971,200 |
12 Apr 2024 | 17.88 | 18.20 | 17.84 | 18.10 | 17.87 | 6,804,200 |
11 Apr 2024 | 18.06 | 18.14 | 17.77 | 17.94 | 17.72 | 4,596,800 |
10 Apr 2024 | 18.37 | 18.38 | 17.95 | 17.97 | 17.75 | 5,057,900 |
09 Apr 2024 | 18.77 | 18.96 | 18.65 | 18.95 | 18.71 | 3,435,600 |
08 Apr 2024 | 18.62 | 18.82 | 18.58 | 18.66 | 18.43 | 3,905,600 |
05 Apr 2024 | 18.34 | 18.59 | 18.24 | 18.51 | 18.28 | 4,534,000 |
04 Apr 2024 | 18.94 | 19.03 | 18.56 | 18.60 | 18.37 | 4,199,400 |
03 Apr 2024 | 18.84 | 18.96 | 18.74 | 18.76 | 18.53 | 4,369,900 |
02 Apr 2024 | 18.97 | 19.05 | 18.81 | 18.89 | 18.65 | 3,162,300 |
01 Apr 2024 | 19.57 | 19.63 | 19.07 | 19.09 | 18.85 | 7,700,700 |
28 Mar 2024 | 19.47 | 19.66 | 19.42 | 19.61 | 19.37 | 7,608,600 |
27 Mar 2024 | 19.04 | 19.41 | 18.99 | 19.36 | 19.12 | 5,556,400 |
26 Mar 2024 | 18.93 | 18.99 | 18.79 | 18.81 | 18.58 | 5,174,400 |
25 Mar 2024 | 19.18 | 19.30 | 18.81 | 18.84 | 18.61 | 5,259,700 |
22 Mar 2024 | 19.63 | 19.70 | 19.07 | 19.09 | 18.85 | 7,267,500 |
21 Mar 2024 | 19.50 | 19.76 | 19.45 | 19.73 | 19.48 | 4,614,500 |
20 Mar 2024 | 18.95 | 19.47 | 18.87 | 19.44 | 19.20 | 3,660,200 |
19 Mar 2024 | 19.15 | 19.31 | 18.97 | 19.10 | 18.86 | 3,519,300 |
18 Mar 2024 | 18.87 | 19.18 | 18.83 | 19.11 | 18.87 | 5,126,500 |
15 Mar 2024 | 18.60 | 18.90 | 18.57 | 18.88 | 18.65 | 9,447,400 |
14 Mar 2024 | 19.22 | 19.29 | 18.66 | 18.80 | 18.57 | 4,568,900 |
13 Mar 2024 | 19.34 | 19.56 | 19.30 | 19.37 | 19.13 | 4,752,500 |
12 Mar 2024 | 19.40 | 19.52 | 19.25 | 19.35 | 19.11 | 3,420,800 |
11 Mar 2024 | 19.43 | 19.57 | 19.35 | 19.41 | 19.17 | 3,312,700 |
08 Mar 2024 | 19.52 | 19.69 | 19.43 | 19.49 | 19.25 | 2,851,100 |
07 Mar 2024 | 19.37 | 19.42 | 19.17 | 19.36 | 19.12 | 3,136,000 |
06 Mar 2024 | 19.56 | 19.63 | 19.25 | 19.30 | 19.06 | 2,978,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |