Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.25 | 22.37 | 21.67 | 22.19 | 22.19 | 987,600 |
25 Jul 2024 | 21.85 | 22.16 | 21.54 | 22.07 | 22.07 | 1,862,900 |
24 Jul 2024 | 21.47 | 21.94 | 21.37 | 21.63 | 21.63 | 1,211,400 |
23 Jul 2024 | 21.50 | 21.68 | 21.09 | 21.46 | 21.46 | 1,370,400 |
22 Jul 2024 | 21.14 | 21.56 | 20.67 | 21.54 | 21.54 | 1,292,200 |
19 Jul 2024 | 20.94 | 21.18 | 20.86 | 20.98 | 20.98 | 1,126,500 |
18 Jul 2024 | 21.03 | 21.49 | 20.87 | 20.97 | 20.97 | 1,154,100 |
17 Jul 2024 | 20.60 | 21.43 | 20.55 | 21.16 | 21.16 | 1,809,200 |
16 Jul 2024 | 20.84 | 21.05 | 20.64 | 20.81 | 20.81 | 1,361,800 |
15 Jul 2024 | 21.36 | 21.39 | 20.72 | 20.73 | 20.73 | 1,024,500 |
12 Jul 2024 | 21.02 | 21.44 | 20.82 | 21.30 | 21.30 | 1,962,300 |
11 Jul 2024 | 20.24 | 20.99 | 20.15 | 20.88 | 20.88 | 1,723,300 |
10 Jul 2024 | 19.93 | 20.05 | 19.34 | 19.92 | 19.92 | 1,938,000 |
09 Jul 2024 | 20.14 | 20.29 | 19.83 | 19.93 | 19.93 | 1,784,900 |
08 Jul 2024 | 20.31 | 20.46 | 20.12 | 20.14 | 20.14 | 1,074,000 |
05 Jul 2024 | 20.25 | 20.31 | 19.94 | 20.11 | 20.11 | 1,887,400 |
03 Jul 2024 | 20.18 | 20.55 | 20.12 | 20.31 | 20.31 | 890,400 |
02 Jul 2024 | 20.16 | 20.38 | 20.05 | 20.12 | 20.12 | 913,800 |
01 Jul 2024 | 20.82 | 21.01 | 20.17 | 20.31 | 20.31 | 1,483,400 |
28 Jun 2024 | 20.76 | 21.03 | 20.51 | 20.70 | 20.70 | 2,030,200 |
27 Jun 2024 | 20.59 | 20.71 | 20.38 | 20.59 | 20.59 | 873,500 |
26 Jun 2024 | 20.61 | 20.71 | 20.41 | 20.63 | 20.63 | 869,600 |
25 Jun 2024 | 21.13 | 21.19 | 20.79 | 20.79 | 20.79 | 845,700 |
24 Jun 2024 | 20.95 | 21.44 | 20.90 | 21.12 | 21.12 | 1,427,100 |
21 Jun 2024 | 20.61 | 20.93 | 20.31 | 20.84 | 20.84 | 3,375,400 |
20 Jun 2024 | 20.22 | 20.54 | 20.15 | 20.45 | 20.45 | 1,123,200 |
18 Jun 2024 | 20.30 | 20.44 | 20.21 | 20.35 | 20.35 | 1,572,500 |
17 Jun 2024 | 20.31 | 20.54 | 19.88 | 20.35 | 20.35 | 1,418,700 |
14 Jun 2024 | 20.27 | 20.45 | 19.82 | 20.40 | 20.40 | 1,402,100 |
13 Jun 2024 | 20.77 | 20.84 | 20.47 | 20.51 | 20.51 | 1,223,900 |
12 Jun 2024 | 20.81 | 21.15 | 20.62 | 20.84 | 20.84 | 1,833,300 |
11 Jun 2024 | 20.58 | 20.66 | 20.17 | 20.26 | 20.26 | 3,843,100 |
10 Jun 2024 | 20.56 | 20.82 | 20.36 | 20.71 | 20.71 | 1,107,500 |
07 Jun 2024 | 20.53 | 20.81 | 20.32 | 20.75 | 20.75 | 900,300 |
06 Jun 2024 | 20.81 | 21.01 | 20.55 | 20.67 | 20.67 | 952,200 |
05 Jun 2024 | 20.93 | 21.02 | 20.69 | 20.96 | 20.96 | 1,026,800 |
04 Jun 2024 | 21.33 | 21.45 | 20.80 | 20.88 | 20.88 | 1,339,100 |
03 Jun 2024 | 21.31 | 21.78 | 21.09 | 21.38 | 21.38 | 1,290,400 |
31 May 2024 | 21.00 | 21.42 | 20.91 | 21.33 | 21.33 | 1,981,000 |
30 May 2024 | 20.60 | 21.01 | 20.52 | 20.94 | 20.94 | 1,783,000 |
29 May 2024 | 20.83 | 20.91 | 20.42 | 20.57 | 20.57 | 1,447,200 |
28 May 2024 | 21.01 | 21.16 | 20.86 | 20.98 | 20.98 | 1,190,900 |
24 May 2024 | 21.44 | 21.47 | 20.90 | 20.99 | 20.99 | 1,043,700 |
23 May 2024 | 21.87 | 21.89 | 21.30 | 21.35 | 21.35 | 1,679,200 |
22 May 2024 | 21.66 | 21.98 | 21.64 | 21.96 | 21.96 | 1,437,800 |
21 May 2024 | 21.64 | 21.88 | 21.63 | 21.85 | 21.85 | 1,525,500 |
20 May 2024 | 21.80 | 21.85 | 21.59 | 21.77 | 21.77 | 1,238,000 |
17 May 2024 | 21.49 | 21.98 | 21.43 | 21.80 | 21.80 | 1,669,100 |
16 May 2024 | 21.56 | 21.67 | 21.17 | 21.52 | 21.52 | 1,826,700 |
15 May 2024 | 21.49 | 21.72 | 21.25 | 21.65 | 21.65 | 2,641,200 |
14 May 2024 | 21.19 | 21.56 | 21.14 | 21.35 | 21.35 | 2,142,300 |
13 May 2024 | 20.57 | 21.08 | 20.47 | 20.94 | 20.94 | 1,929,900 |
10 May 2024 | 20.41 | 20.75 | 20.30 | 20.42 | 20.42 | 1,333,800 |
10 May 2024 | 0.28 Dividend | |||||
09 May 2024 | 20.37 | 20.68 | 20.11 | 20.51 | 20.23 | 2,023,500 |
08 May 2024 | 20.23 | 20.50 | 20.08 | 20.37 | 20.09 | 2,114,300 |
07 May 2024 | 20.69 | 20.97 | 20.37 | 20.40 | 20.12 | 2,438,100 |
06 May 2024 | 19.75 | 20.79 | 19.59 | 20.68 | 20.40 | 3,180,100 |
03 May 2024 | 20.00 | 20.30 | 19.41 | 19.61 | 19.34 | 3,217,600 |
02 May 2024 | 19.44 | 19.89 | 18.11 | 19.50 | 19.23 | 4,580,500 |
01 May 2024 | 18.61 | 19.12 | 18.59 | 18.83 | 18.57 | 2,398,200 |
30 Apr 2024 | 18.84 | 18.92 | 18.56 | 18.61 | 18.36 | 2,340,300 |
29 Apr 2024 | 18.69 | 19.04 | 18.69 | 18.90 | 18.64 | 2,158,900 |
26 Apr 2024 | 18.43 | 18.68 | 18.33 | 18.55 | 18.30 | 2,049,700 |
25 Apr 2024 | 18.62 | 18.73 | 18.20 | 18.42 | 18.17 | 1,541,900 |
24 Apr 2024 | 18.44 | 18.75 | 18.11 | 18.71 | 18.45 | 1,999,300 |
23 Apr 2024 | 17.96 | 18.54 | 17.82 | 18.52 | 18.27 | 1,699,300 |
22 Apr 2024 | 17.97 | 18.11 | 17.79 | 18.00 | 17.75 | 1,551,000 |
19 Apr 2024 | 17.88 | 18.02 | 17.38 | 17.82 | 17.58 | 3,612,200 |
18 Apr 2024 | 17.90 | 18.24 | 17.81 | 17.86 | 17.62 | 2,129,600 |
17 Apr 2024 | 17.89 | 17.92 | 17.43 | 17.87 | 17.63 | 2,798,600 |
16 Apr 2024 | 17.55 | 17.92 | 17.38 | 17.79 | 17.55 | 2,503,400 |
15 Apr 2024 | 17.60 | 17.92 | 17.58 | 17.71 | 17.47 | 3,048,700 |
12 Apr 2024 | 18.19 | 18.24 | 17.33 | 17.45 | 17.21 | 2,976,300 |
11 Apr 2024 | 18.39 | 18.47 | 17.92 | 18.28 | 18.03 | 1,854,500 |
10 Apr 2024 | 18.01 | 18.22 | 18.00 | 18.16 | 17.91 | 2,566,300 |
09 Apr 2024 | 18.15 | 18.43 | 18.09 | 18.41 | 18.16 | 1,645,700 |
08 Apr 2024 | 18.03 | 18.18 | 17.67 | 18.16 | 17.91 | 1,286,200 |
05 Apr 2024 | 17.80 | 18.01 | 17.52 | 17.86 | 17.62 | 2,011,300 |
04 Apr 2024 | 18.17 | 18.23 | 17.87 | 17.87 | 17.63 | 1,445,000 |
03 Apr 2024 | 18.10 | 18.20 | 17.85 | 17.91 | 17.67 | 2,221,000 |
02 Apr 2024 | 18.26 | 18.33 | 18.04 | 18.13 | 17.88 | 1,564,500 |
01 Apr 2024 | 18.81 | 18.83 | 18.33 | 18.50 | 18.25 | 1,481,700 |
28 Mar 2024 | 18.50 | 18.93 | 18.42 | 18.80 | 18.54 | 2,254,300 |
27 Mar 2024 | 18.25 | 18.50 | 18.17 | 18.45 | 18.20 | 1,646,800 |
26 Mar 2024 | 17.97 | 18.19 | 17.85 | 18.12 | 17.87 | 1,797,900 |
25 Mar 2024 | 17.83 | 17.89 | 17.60 | 17.82 | 17.58 | 1,502,100 |
22 Mar 2024 | 18.35 | 18.61 | 17.67 | 17.78 | 17.54 | 1,861,800 |
21 Mar 2024 | 18.29 | 18.52 | 18.20 | 18.30 | 18.05 | 1,612,700 |
20 Mar 2024 | 17.69 | 18.18 | 17.60 | 18.15 | 17.90 | 1,879,500 |
19 Mar 2024 | 17.80 | 18.08 | 17.61 | 17.94 | 17.70 | 2,378,600 |
18 Mar 2024 | 18.31 | 18.31 | 17.57 | 17.81 | 17.57 | 3,069,800 |
15 Mar 2024 | 18.06 | 18.38 | 18.06 | 18.28 | 18.03 | 4,317,600 |
14 Mar 2024 | 18.26 | 18.63 | 18.03 | 18.36 | 18.11 | 2,264,700 |
13 Mar 2024 | 18.36 | 18.61 | 18.23 | 18.55 | 18.30 | 2,799,400 |
12 Mar 2024 | 18.31 | 18.48 | 18.25 | 18.27 | 18.02 | 1,675,500 |
11 Mar 2024 | 18.35 | 18.74 | 18.27 | 18.34 | 18.09 | 1,811,200 |
08 Mar 2024 | 18.27 | 18.52 | 18.15 | 18.45 | 18.20 | 1,558,000 |
07 Mar 2024 | 18.10 | 18.48 | 18.00 | 18.23 | 17.98 | 1,405,400 |
06 Mar 2024 | 17.95 | 18.03 | 17.74 | 17.97 | 17.72 | 1,656,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |