Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.16 | 19.30 | 18.89 | 19.01 | 19.01 | 30,840,400 |
25 Jul 2024 | 19.15 | 19.74 | 19.10 | 19.19 | 19.19 | 54,049,700 |
24 Jul 2024 | 18.92 | 19.23 | 18.76 | 19.16 | 19.16 | 64,465,000 |
23 Jul 2024 | 18.57 | 18.61 | 18.14 | 18.21 | 18.21 | 70,161,800 |
22 Jul 2024 | 18.70 | 18.77 | 18.31 | 18.55 | 18.55 | 44,083,600 |
19 Jul 2024 | 19.12 | 19.24 | 18.98 | 19.12 | 19.12 | 29,910,300 |
18 Jul 2024 | 19.10 | 19.33 | 18.99 | 19.15 | 19.15 | 34,793,900 |
17 Jul 2024 | 18.90 | 19.19 | 18.85 | 19.16 | 19.16 | 40,611,500 |
16 Jul 2024 | 18.60 | 18.86 | 18.57 | 18.85 | 18.85 | 23,923,600 |
15 Jul 2024 | 18.85 | 18.87 | 18.53 | 18.58 | 18.58 | 33,910,900 |
12 Jul 2024 | 18.72 | 18.85 | 18.59 | 18.81 | 18.81 | 37,919,400 |
11 Jul 2024 | 18.70 | 18.87 | 18.62 | 18.86 | 18.86 | 23,623,400 |
10 Jul 2024 | 18.57 | 18.75 | 18.46 | 18.74 | 18.74 | 33,408,200 |
10 Jul 2024 | 0.278 Dividend | |||||
09 Jul 2024 | 18.82 | 18.98 | 18.70 | 18.80 | 18.52 | 27,803,600 |
08 Jul 2024 | 18.84 | 18.90 | 18.69 | 18.81 | 18.53 | 23,277,400 |
05 Jul 2024 | 18.70 | 18.80 | 18.65 | 18.77 | 18.49 | 30,727,800 |
03 Jul 2024 | 18.88 | 18.92 | 18.66 | 18.68 | 18.40 | 19,463,000 |
02 Jul 2024 | 18.98 | 19.00 | 18.68 | 18.82 | 18.54 | 31,606,900 |
01 Jul 2024 | 19.24 | 19.32 | 18.83 | 18.98 | 18.70 | 36,095,700 |
28 Jun 2024 | 18.80 | 19.13 | 18.78 | 19.11 | 18.83 | 52,825,200 |
27 Jun 2024 | 18.78 | 18.79 | 18.61 | 18.75 | 18.47 | 28,916,300 |
26 Jun 2024 | 18.64 | 18.81 | 18.61 | 18.76 | 18.48 | 32,029,700 |
25 Jun 2024 | 18.64 | 18.73 | 18.53 | 18.69 | 18.41 | 34,090,600 |
24 Jun 2024 | 18.42 | 18.70 | 18.40 | 18.65 | 18.37 | 42,162,200 |
21 Jun 2024 | 18.17 | 18.45 | 18.07 | 18.40 | 18.13 | 72,567,200 |
20 Jun 2024 | 17.94 | 18.16 | 17.90 | 18.11 | 17.84 | 32,100,600 |
18 Jun 2024 | 17.88 | 18.20 | 17.86 | 18.05 | 17.78 | 33,711,100 |
17 Jun 2024 | 17.56 | 17.70 | 17.49 | 17.67 | 17.41 | 27,451,600 |
14 Jun 2024 | 17.59 | 17.75 | 17.49 | 17.64 | 17.38 | 22,652,300 |
13 Jun 2024 | 17.55 | 17.68 | 17.42 | 17.67 | 17.41 | 30,692,000 |
12 Jun 2024 | 17.99 | 18.04 | 17.57 | 17.61 | 17.35 | 35,652,200 |
11 Jun 2024 | 17.84 | 17.95 | 17.73 | 17.86 | 17.60 | 29,957,000 |
10 Jun 2024 | 18.00 | 18.04 | 17.75 | 17.86 | 17.60 | 32,419,600 |
07 Jun 2024 | 18.22 | 18.22 | 17.97 | 18.10 | 17.83 | 36,626,700 |
06 Jun 2024 | 18.29 | 18.45 | 18.22 | 18.28 | 18.01 | 22,319,200 |
05 Jun 2024 | 18.31 | 18.32 | 18.16 | 18.30 | 18.03 | 28,101,800 |
04 Jun 2024 | 17.97 | 18.36 | 17.90 | 18.35 | 18.08 | 30,089,100 |
03 Jun 2024 | 18.13 | 18.33 | 17.96 | 18.01 | 17.74 | 38,332,700 |
31 May 2024 | 17.53 | 18.27 | 17.47 | 18.22 | 17.95 | 67,619,500 |
30 May 2024 | 17.17 | 17.64 | 17.16 | 17.62 | 17.36 | 33,266,500 |
29 May 2024 | 17.25 | 17.31 | 17.11 | 17.12 | 16.87 | 23,503,800 |
28 May 2024 | 17.46 | 17.52 | 17.20 | 17.27 | 17.01 | 25,458,300 |
24 May 2024 | 17.49 | 17.61 | 17.42 | 17.50 | 17.24 | 24,991,800 |
23 May 2024 | 17.40 | 17.51 | 17.32 | 17.47 | 17.21 | 32,477,700 |
22 May 2024 | 17.19 | 17.51 | 17.18 | 17.50 | 17.24 | 30,647,500 |
21 May 2024 | 17.51 | 17.52 | 17.14 | 17.27 | 17.01 | 31,173,300 |
20 May 2024 | 17.38 | 17.56 | 17.36 | 17.52 | 17.26 | 28,266,600 |
17 May 2024 | 17.40 | 17.41 | 17.26 | 17.40 | 17.14 | 25,891,200 |
16 May 2024 | 17.31 | 17.37 | 17.15 | 17.30 | 17.04 | 24,686,200 |
15 May 2024 | 17.35 | 17.44 | 17.18 | 17.33 | 17.07 | 30,877,900 |
14 May 2024 | 17.28 | 17.34 | 17.22 | 17.30 | 17.04 | 23,545,300 |
13 May 2024 | 17.18 | 17.34 | 17.15 | 17.26 | 17.00 | 28,014,800 |
10 May 2024 | 17.20 | 17.22 | 17.12 | 17.17 | 16.92 | 19,229,600 |
09 May 2024 | 17.10 | 17.19 | 17.04 | 17.18 | 16.93 | 22,547,700 |
08 May 2024 | 17.03 | 17.20 | 17.00 | 17.11 | 16.86 | 25,292,100 |
07 May 2024 | 17.06 | 17.21 | 17.00 | 17.08 | 16.83 | 28,086,800 |
06 May 2024 | 16.95 | 17.04 | 16.91 | 16.99 | 16.74 | 24,182,300 |
03 May 2024 | 16.82 | 16.92 | 16.73 | 16.85 | 16.60 | 24,023,200 |
02 May 2024 | 16.99 | 16.99 | 16.73 | 16.82 | 16.57 | 32,205,000 |
01 May 2024 | 16.83 | 17.10 | 16.78 | 16.92 | 16.67 | 39,350,700 |
30 Apr 2024 | 16.91 | 16.98 | 16.80 | 16.89 | 16.64 | 31,822,800 |
29 Apr 2024 | 16.99 | 17.28 | 16.99 | 17.02 | 16.77 | 42,383,300 |
26 Apr 2024 | 16.47 | 16.88 | 16.39 | 16.75 | 16.50 | 37,852,700 |
25 Apr 2024 | 16.70 | 17.00 | 16.50 | 16.58 | 16.33 | 46,680,400 |
24 Apr 2024 | 16.90 | 17.03 | 16.38 | 16.81 | 16.56 | 74,197,800 |
23 Apr 2024 | 16.38 | 16.53 | 16.29 | 16.50 | 16.26 | 47,805,000 |
22 Apr 2024 | 16.69 | 16.73 | 16.17 | 16.31 | 16.07 | 54,178,100 |
19 Apr 2024 | 16.33 | 16.52 | 16.26 | 16.51 | 16.27 | 45,814,400 |
18 Apr 2024 | 16.11 | 16.35 | 16.09 | 16.33 | 16.09 | 29,566,500 |
17 Apr 2024 | 16.11 | 16.25 | 16.06 | 16.12 | 15.88 | 27,177,500 |
16 Apr 2024 | 16.22 | 16.23 | 15.94 | 16.09 | 15.85 | 56,368,800 |
15 Apr 2024 | 16.46 | 16.54 | 16.13 | 16.24 | 16.00 | 40,249,900 |
12 Apr 2024 | 16.41 | 16.46 | 16.25 | 16.31 | 16.07 | 41,764,300 |
11 Apr 2024 | 16.67 | 16.70 | 16.42 | 16.42 | 16.18 | 40,831,200 |
10 Apr 2024 | 16.77 | 16.79 | 16.51 | 16.73 | 16.48 | 39,046,800 |
09 Apr 2024 | 17.00 | 17.08 | 16.81 | 16.90 | 16.65 | 32,802,500 |
09 Apr 2024 | 0.278 Dividend | |||||
08 Apr 2024 | 17.40 | 17.46 | 17.22 | 17.25 | 16.72 | 27,372,200 |
05 Apr 2024 | 17.52 | 17.54 | 17.28 | 17.42 | 16.89 | 37,757,200 |
04 Apr 2024 | 17.62 | 17.88 | 17.56 | 17.57 | 17.03 | 31,850,300 |
03 Apr 2024 | 17.59 | 17.71 | 17.49 | 17.61 | 17.07 | 38,155,900 |
02 Apr 2024 | 17.48 | 17.70 | 17.48 | 17.52 | 16.98 | 40,169,500 |
01 Apr 2024 | 17.19 | 17.54 | 17.15 | 17.50 | 16.96 | 31,980,100 |
28 Mar 2024 | 17.55 | 17.70 | 17.52 | 17.60 | 17.06 | 33,461,500 |
27 Mar 2024 | 17.29 | 17.59 | 17.29 | 17.55 | 17.01 | 37,488,400 |
26 Mar 2024 | 17.13 | 17.28 | 17.05 | 17.18 | 16.65 | 33,048,600 |
25 Mar 2024 | 17.04 | 17.13 | 16.97 | 17.12 | 16.60 | 30,944,600 |
22 Mar 2024 | 17.19 | 17.20 | 16.98 | 16.98 | 16.46 | 26,144,000 |
21 Mar 2024 | 17.19 | 17.27 | 17.06 | 17.16 | 16.63 | 34,446,700 |
20 Mar 2024 | 17.12 | 17.31 | 17.08 | 17.21 | 16.68 | 28,961,700 |
19 Mar 2024 | 17.30 | 17.32 | 17.16 | 17.17 | 16.64 | 26,144,600 |
18 Mar 2024 | 17.10 | 17.32 | 16.93 | 17.30 | 16.77 | 35,177,000 |
15 Mar 2024 | 16.89 | 17.14 | 16.89 | 17.05 | 16.53 | 93,099,200 |
14 Mar 2024 | 17.15 | 17.17 | 16.83 | 17.01 | 16.49 | 37,237,700 |
13 Mar 2024 | 17.27 | 17.43 | 17.13 | 17.19 | 16.66 | 32,339,800 |
12 Mar 2024 | 17.30 | 17.34 | 17.17 | 17.20 | 16.67 | 38,700,600 |
11 Mar 2024 | 17.22 | 17.44 | 17.22 | 17.33 | 16.80 | 29,541,600 |
08 Mar 2024 | 17.06 | 17.32 | 16.98 | 17.20 | 16.67 | 30,808,700 |
07 Mar 2024 | 17.19 | 17.30 | 17.01 | 17.05 | 16.53 | 27,325,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |