Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.52 | 17.67 | 17.37 | 17.52 | 17.52 | 5,224,200 |
25 Jul 2024 | 17.33 | 17.51 | 17.14 | 17.23 | 17.23 | 11,284,600 |
24 Jul 2024 | 17.68 | 17.91 | 17.28 | 17.31 | 17.31 | 10,045,500 |
23 Jul 2024 | 17.33 | 17.88 | 17.31 | 17.56 | 17.56 | 4,993,000 |
22 Jul 2024 | 17.40 | 17.57 | 17.16 | 17.52 | 17.52 | 8,080,300 |
19 Jul 2024 | 17.20 | 17.28 | 17.06 | 17.10 | 17.10 | 4,641,800 |
18 Jul 2024 | 17.05 | 17.22 | 16.77 | 17.08 | 17.08 | 9,984,100 |
17 Jul 2024 | 17.47 | 17.57 | 16.77 | 16.89 | 16.89 | 8,844,200 |
16 Jul 2024 | 17.20 | 17.70 | 17.13 | 17.65 | 17.65 | 7,590,000 |
15 Jul 2024 | 18.25 | 18.32 | 16.96 | 17.00 | 17.00 | 13,899,300 |
12 Jul 2024 | 18.77 | 19.13 | 18.68 | 18.89 | 18.89 | 6,349,800 |
11 Jul 2024 | 18.34 | 18.72 | 18.27 | 18.65 | 18.65 | 5,480,700 |
10 Jul 2024 | 17.91 | 17.99 | 17.62 | 17.92 | 17.92 | 3,388,200 |
09 Jul 2024 | 17.78 | 18.01 | 17.65 | 17.68 | 17.68 | 4,176,200 |
08 Jul 2024 | 17.74 | 17.93 | 17.68 | 17.85 | 17.85 | 3,802,800 |
05 Jul 2024 | 18.01 | 18.05 | 17.55 | 17.71 | 17.71 | 6,928,000 |
03 Jul 2024 | 17.72 | 18.04 | 17.62 | 17.89 | 17.89 | 3,243,100 |
02 Jul 2024 | 17.52 | 17.75 | 17.24 | 17.53 | 17.53 | 8,387,000 |
01 Jul 2024 | 17.83 | 17.89 | 17.15 | 17.44 | 17.44 | 9,712,200 |
28 Jun 2024 | 19.21 | 19.21 | 17.35 | 17.57 | 17.57 | 28,445,300 |
27 Jun 2024 | 18.79 | 19.17 | 18.73 | 19.09 | 19.09 | 4,599,700 |
26 Jun 2024 | 18.75 | 19.31 | 18.74 | 18.91 | 18.91 | 8,909,500 |
25 Jun 2024 | 19.15 | 19.24 | 18.83 | 18.90 | 18.90 | 3,975,800 |
24 Jun 2024 | 18.57 | 19.14 | 18.53 | 18.99 | 18.99 | 4,883,000 |
21 Jun 2024 | 18.47 | 18.83 | 18.40 | 18.47 | 18.47 | 17,911,900 |
20 Jun 2024 | 18.95 | 19.00 | 18.70 | 18.86 | 18.86 | 4,682,100 |
18 Jun 2024 | 18.74 | 19.11 | 18.58 | 18.96 | 18.96 | 5,872,000 |
17 Jun 2024 | 19.18 | 19.21 | 18.47 | 18.84 | 18.84 | 8,519,300 |
14 Jun 2024 | 19.44 | 19.62 | 19.20 | 19.34 | 19.34 | 3,960,500 |
13 Jun 2024 | 19.55 | 19.93 | 19.42 | 19.60 | 19.60 | 5,093,500 |
12 Jun 2024 | 20.54 | 20.63 | 19.54 | 19.66 | 19.66 | 6,665,400 |
11 Jun 2024 | 20.10 | 20.28 | 19.65 | 19.83 | 19.83 | 6,538,600 |
10 Jun 2024 | 19.86 | 20.50 | 19.75 | 20.38 | 20.38 | 5,453,900 |
07 Jun 2024 | 20.02 | 20.38 | 19.84 | 19.87 | 19.87 | 5,768,500 |
06 Jun 2024 | 20.60 | 20.90 | 20.24 | 20.36 | 20.36 | 6,630,900 |
05 Jun 2024 | 20.55 | 21.12 | 20.53 | 20.86 | 20.86 | 6,247,500 |
04 Jun 2024 | 20.66 | 20.85 | 20.17 | 20.49 | 20.49 | 7,232,900 |
03 Jun 2024 | 21.82 | 21.82 | 20.62 | 20.76 | 20.76 | 7,078,200 |
31 May 2024 | 21.91 | 22.21 | 21.33 | 21.59 | 21.59 | 11,403,100 |
30 May 2024 | 21.17 | 21.83 | 21.08 | 21.77 | 21.77 | 7,467,300 |
29 May 2024 | 20.80 | 21.16 | 20.70 | 21.07 | 21.07 | 5,329,200 |
28 May 2024 | 21.03 | 21.52 | 20.99 | 21.13 | 21.13 | 6,978,500 |
24 May 2024 | 20.71 | 21.03 | 20.59 | 20.91 | 20.91 | 7,006,000 |
23 May 2024 | 20.93 | 21.00 | 20.47 | 20.56 | 20.56 | 6,524,600 |
22 May 2024 | 20.84 | 21.30 | 20.82 | 20.93 | 20.93 | 6,937,800 |
21 May 2024 | 21.01 | 21.30 | 20.85 | 21.04 | 21.04 | 8,788,700 |
20 May 2024 | 21.35 | 21.47 | 21.15 | 21.28 | 21.28 | 5,920,300 |
17 May 2024 | 21.10 | 21.50 | 20.98 | 21.28 | 21.28 | 9,083,200 |
16 May 2024 | 21.21 | 21.60 | 21.01 | 21.21 | 21.21 | 12,829,200 |
15 May 2024 | 20.79 | 21.29 | 20.75 | 21.13 | 21.13 | 10,406,800 |
14 May 2024 | 20.19 | 20.45 | 20.05 | 20.32 | 20.32 | 9,218,400 |
13 May 2024 | 20.00 | 20.21 | 19.93 | 19.96 | 19.96 | 7,010,100 |
10 May 2024 | 20.05 | 20.45 | 19.76 | 19.94 | 19.94 | 8,197,900 |
09 May 2024 | 19.36 | 20.05 | 19.26 | 19.99 | 19.99 | 7,898,300 |
08 May 2024 | 18.60 | 19.54 | 18.45 | 19.37 | 19.37 | 11,959,500 |
07 May 2024 | 19.06 | 19.30 | 18.74 | 18.84 | 18.84 | 8,983,200 |
06 May 2024 | 18.86 | 19.01 | 18.59 | 18.88 | 18.88 | 9,578,100 |
03 May 2024 | 18.72 | 19.68 | 18.35 | 18.67 | 18.67 | 11,127,600 |
02 May 2024 | 18.43 | 19.01 | 18.30 | 18.93 | 18.93 | 11,059,100 |
01 May 2024 | 17.90 | 18.55 | 17.74 | 18.17 | 18.17 | 8,971,500 |
30 Apr 2024 | 17.35 | 17.94 | 17.31 | 17.90 | 17.90 | 8,122,400 |
30 Apr 2024 | 0.173 Dividend | |||||
29 Apr 2024 | 17.40 | 17.96 | 17.27 | 17.86 | 17.69 | 8,094,100 |
26 Apr 2024 | 17.24 | 17.47 | 17.14 | 17.21 | 17.04 | 4,772,200 |
25 Apr 2024 | 17.18 | 17.36 | 17.05 | 17.13 | 16.96 | 4,465,600 |
24 Apr 2024 | 16.94 | 17.44 | 16.87 | 17.37 | 17.20 | 5,290,100 |
23 Apr 2024 | 16.65 | 17.33 | 16.61 | 17.13 | 16.96 | 5,742,400 |
22 Apr 2024 | 16.42 | 16.76 | 16.18 | 16.70 | 16.54 | 6,514,900 |
19 Apr 2024 | 16.23 | 16.49 | 16.20 | 16.40 | 16.24 | 7,100,700 |
18 Apr 2024 | 16.34 | 16.51 | 16.15 | 16.27 | 16.11 | 5,497,500 |
17 Apr 2024 | 16.01 | 16.33 | 15.73 | 16.14 | 15.98 | 7,886,800 |
16 Apr 2024 | 16.10 | 16.23 | 15.82 | 15.91 | 15.76 | 12,295,200 |
15 Apr 2024 | 16.90 | 17.20 | 15.92 | 16.16 | 16.00 | 10,443,200 |
12 Apr 2024 | 17.72 | 17.97 | 16.83 | 16.85 | 16.69 | 7,681,300 |
11 Apr 2024 | 17.91 | 17.92 | 17.47 | 17.82 | 17.65 | 8,324,800 |
10 Apr 2024 | 17.80 | 17.82 | 17.35 | 17.68 | 17.51 | 6,844,500 |
09 Apr 2024 | 18.37 | 18.54 | 18.09 | 18.29 | 18.11 | 7,805,800 |
08 Apr 2024 | 18.29 | 18.38 | 18.05 | 18.30 | 18.12 | 7,052,000 |
05 Apr 2024 | 18.00 | 18.28 | 17.77 | 18.08 | 17.90 | 7,587,100 |
04 Apr 2024 | 18.22 | 18.65 | 18.07 | 18.14 | 17.96 | 9,475,600 |
03 Apr 2024 | 17.74 | 17.99 | 17.67 | 17.90 | 17.73 | 6,434,400 |
02 Apr 2024 | 17.95 | 18.11 | 17.67 | 17.82 | 17.65 | 7,593,100 |
01 Apr 2024 | 18.07 | 18.11 | 17.60 | 18.07 | 17.89 | 8,752,600 |
28 Mar 2024 | 17.33 | 17.98 | 17.23 | 17.93 | 17.76 | 11,908,100 |
27 Mar 2024 | 16.88 | 17.29 | 16.65 | 17.25 | 17.08 | 10,702,700 |
26 Mar 2024 | 16.59 | 16.88 | 16.49 | 16.64 | 16.48 | 14,859,300 |
25 Mar 2024 | 16.24 | 16.53 | 16.17 | 16.45 | 16.29 | 10,622,700 |
22 Mar 2024 | 15.97 | 16.34 | 15.82 | 16.24 | 16.08 | 11,787,400 |
21 Mar 2024 | 15.55 | 15.90 | 15.50 | 15.76 | 15.61 | 34,627,800 |
20 Mar 2024 | 15.45 | 15.61 | 15.27 | 15.54 | 15.39 | 9,195,200 |
19 Mar 2024 | 14.97 | 15.68 | 14.86 | 15.54 | 15.39 | 8,790,800 |
18 Mar 2024 | 15.00 | 15.06 | 14.74 | 14.88 | 14.74 | 9,107,000 |
15 Mar 2024 | 15.06 | 15.26 | 14.93 | 15.01 | 14.86 | 16,883,900 |
14 Mar 2024 | 15.65 | 15.81 | 14.86 | 15.03 | 14.88 | 14,105,300 |
13 Mar 2024 | 16.01 | 16.20 | 15.71 | 15.75 | 15.60 | 12,248,400 |
12 Mar 2024 | 16.32 | 16.36 | 15.80 | 15.94 | 15.79 | 6,213,800 |
11 Mar 2024 | 16.28 | 16.67 | 16.17 | 16.39 | 16.23 | 10,349,400 |
08 Mar 2024 | 16.34 | 16.40 | 16.08 | 16.25 | 16.09 | 17,778,700 |
07 Mar 2024 | 16.50 | 16.53 | 16.15 | 16.16 | 16.00 | 6,692,600 |
06 Mar 2024 | 16.61 | 16.72 | 16.09 | 16.22 | 16.06 | 13,567,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |