Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 20.56 | 20.80 | 20.48 | 20.78 | 20.78 | 1,820,100 |
29 Aug 2024 | 20.57 | 20.65 | 20.34 | 20.44 | 20.44 | 1,581,200 |
28 Aug 2024 | 20.43 | 20.68 | 20.41 | 20.55 | 20.55 | 912,900 |
27 Aug 2024 | 20.08 | 20.48 | 19.98 | 20.42 | 20.42 | 1,347,800 |
26 Aug 2024 | 20.33 | 20.36 | 20.08 | 20.23 | 20.23 | 913,100 |
23 Aug 2024 | 19.84 | 20.26 | 19.74 | 20.11 | 20.11 | 1,624,900 |
22 Aug 2024 | 19.69 | 19.80 | 19.59 | 19.75 | 19.75 | 1,169,900 |
21 Aug 2024 | 19.63 | 19.77 | 19.57 | 19.74 | 19.74 | 1,053,500 |
20 Aug 2024 | 19.56 | 19.72 | 19.40 | 19.58 | 19.58 | 1,171,100 |
19 Aug 2024 | 19.61 | 19.77 | 19.48 | 19.58 | 19.58 | 880,400 |
16 Aug 2024 | 19.62 | 19.71 | 19.39 | 19.52 | 19.52 | 1,256,500 |
15 Aug 2024 | 19.77 | 19.77 | 19.47 | 19.65 | 19.65 | 1,593,200 |
14 Aug 2024 | 19.68 | 19.86 | 19.56 | 19.69 | 19.69 | 1,598,100 |
13 Aug 2024 | 19.71 | 19.78 | 19.52 | 19.65 | 19.65 | 1,317,900 |
12 Aug 2024 | 19.64 | 19.69 | 19.48 | 19.53 | 19.53 | 1,756,300 |
09 Aug 2024 | 19.60 | 19.75 | 19.43 | 19.67 | 19.67 | 1,295,300 |
08 Aug 2024 | 19.63 | 19.70 | 19.50 | 19.59 | 19.59 | 923,800 |
07 Aug 2024 | 19.74 | 20.08 | 19.52 | 19.56 | 19.56 | 2,306,400 |
06 Aug 2024 | 19.02 | 19.93 | 18.92 | 19.68 | 19.68 | 2,157,300 |
05 Aug 2024 | 18.94 | 19.38 | 18.79 | 19.03 | 19.03 | 2,085,300 |
02 Aug 2024 | 19.16 | 19.83 | 19.10 | 19.50 | 19.50 | 2,644,500 |
01 Aug 2024 | 18.60 | 19.30 | 18.12 | 19.19 | 19.19 | 3,407,600 |
31 July 2024 | 18.64 | 18.85 | 18.49 | 18.65 | 18.65 | 2,600,900 |
30 July 2024 | 18.86 | 19.02 | 18.54 | 18.65 | 18.65 | 1,710,000 |
29 July 2024 | 18.92 | 18.99 | 18.70 | 18.79 | 18.79 | 2,423,100 |
26 July 2024 | 18.68 | 18.96 | 18.51 | 18.88 | 18.88 | 1,759,400 |
25 July 2024 | 18.96 | 19.20 | 18.32 | 18.49 | 18.49 | 1,933,900 |
24 July 2024 | 18.93 | 19.20 | 18.88 | 18.91 | 18.91 | 1,294,700 |
23 July 2024 | 19.06 | 19.28 | 18.95 | 18.97 | 18.97 | 2,019,600 |
22 July 2024 | 18.93 | 19.20 | 18.83 | 19.08 | 19.08 | 1,467,800 |
19 July 2024 | 19.15 | 19.18 | 18.79 | 18.91 | 18.91 | 1,580,400 |
18 July 2024 | 19.12 | 19.51 | 19.01 | 19.08 | 19.08 | 1,316,000 |
17 July 2024 | 18.98 | 19.43 | 18.98 | 19.26 | 19.26 | 1,467,400 |
16 July 2024 | 18.84 | 19.10 | 18.78 | 19.05 | 19.05 | 2,179,500 |
15 July 2024 | 18.73 | 18.95 | 18.60 | 18.74 | 18.74 | 1,676,800 |
12 July 2024 | 18.92 | 18.96 | 18.58 | 18.58 | 18.58 | 2,099,500 |
11 July 2024 | 18.82 | 18.91 | 18.61 | 18.73 | 18.73 | 2,825,700 |
10 July 2024 | 18.45 | 18.50 | 18.35 | 18.44 | 18.44 | 2,764,400 |
09 July 2024 | 18.70 | 18.74 | 18.27 | 18.32 | 18.32 | 3,739,300 |
08 July 2024 | 18.69 | 18.82 | 18.61 | 18.72 | 18.72 | 1,622,200 |
05 July 2024 | 18.68 | 18.75 | 18.59 | 18.65 | 18.65 | 1,304,800 |
03 July 2024 | 18.90 | 18.96 | 18.63 | 18.66 | 18.66 | 2,035,700 |
02 July 2024 | 18.88 | 18.93 | 18.75 | 18.90 | 18.90 | 2,325,100 |
01 July 2024 | 18.70 | 18.84 | 18.41 | 18.79 | 18.79 | 2,504,400 |
28 June 2024 | 18.44 | 18.82 | 18.42 | 18.74 | 18.74 | 5,349,100 |
28 June 2024 | 0.16 Dividend | |||||
27 June 2024 | 18.38 | 18.49 | 18.25 | 18.46 | 18.30 | 2,456,300 |
26 June 2024 | 18.07 | 18.33 | 18.06 | 18.30 | 18.14 | 1,892,300 |
25 June 2024 | 18.38 | 18.44 | 18.16 | 18.25 | 18.09 | 1,915,600 |
24 June 2024 | 18.17 | 18.49 | 18.12 | 18.43 | 18.27 | 1,759,800 |
21 June 2024 | 18.11 | 18.17 | 17.92 | 18.10 | 17.94 | 3,434,500 |
20 June 2024 | 18.08 | 18.12 | 17.95 | 18.06 | 17.90 | 2,292,900 |
18 June 2024 | 18.26 | 18.30 | 18.11 | 18.19 | 18.03 | 2,590,800 |
17 June 2024 | 17.83 | 18.18 | 17.81 | 18.15 | 17.99 | 2,169,500 |
14 June 2024 | 17.47 | 17.94 | 17.43 | 17.93 | 17.77 | 2,227,700 |
13 June 2024 | 17.87 | 18.22 | 17.61 | 17.63 | 17.48 | 5,398,200 |
12 June 2024 | 18.08 | 18.18 | 17.78 | 17.78 | 17.63 | 6,414,000 |
11 June 2024 | 17.53 | 17.86 | 17.45 | 17.59 | 17.44 | 9,237,800 |
10 June 2024 | 17.15 | 17.90 | 17.11 | 17.70 | 17.55 | 7,575,700 |
07 June 2024 | 17.07 | 17.39 | 17.01 | 17.33 | 17.18 | 3,252,400 |
06 June 2024 | 17.15 | 17.43 | 17.10 | 17.34 | 17.19 | 3,555,500 |
05 June 2024 | 17.02 | 17.27 | 16.86 | 17.26 | 17.11 | 1,064,200 |
04 June 2024 | 16.92 | 17.16 | 16.91 | 17.04 | 16.89 | 2,549,000 |
03 June 2024 | 16.82 | 17.18 | 16.82 | 16.94 | 16.79 | 4,573,500 |
31 May 2024 | 16.33 | 16.77 | 16.25 | 16.70 | 16.56 | 3,698,100 |
30 May 2024 | 15.97 | 16.23 | 15.90 | 16.22 | 16.08 | 2,468,800 |
29 May 2024 | 15.91 | 15.91 | 15.66 | 15.85 | 15.71 | 1,401,400 |
28 May 2024 | 16.62 | 16.66 | 16.10 | 16.11 | 15.97 | 1,756,500 |
24 May 2024 | 16.70 | 16.71 | 16.50 | 16.51 | 16.37 | 1,273,600 |
23 May 2024 | 16.90 | 16.90 | 16.50 | 16.59 | 16.45 | 1,570,000 |
22 May 2024 | 16.94 | 17.06 | 16.86 | 16.95 | 16.80 | 1,362,500 |
21 May 2024 | 16.97 | 17.18 | 16.97 | 17.03 | 16.88 | 3,607,400 |
20 May 2024 | 17.05 | 17.18 | 16.99 | 17.05 | 16.90 | 1,894,400 |
17 May 2024 | 17.18 | 17.18 | 17.02 | 17.11 | 16.96 | 1,320,100 |
16 May 2024 | 17.24 | 17.26 | 17.09 | 17.13 | 16.98 | 2,163,200 |
15 May 2024 | 17.42 | 17.42 | 17.14 | 17.23 | 17.08 | 2,421,500 |
14 May 2024 | 17.00 | 17.15 | 16.95 | 17.08 | 16.93 | 1,815,700 |
13 May 2024 | 16.94 | 16.95 | 16.74 | 16.86 | 16.71 | 1,643,900 |
10 May 2024 | 16.95 | 16.95 | 16.77 | 16.85 | 16.70 | 1,349,100 |
09 May 2024 | 16.67 | 16.96 | 16.60 | 16.92 | 16.77 | 1,574,800 |
08 May 2024 | 16.54 | 16.64 | 16.39 | 16.58 | 16.44 | 1,175,700 |
07 May 2024 | 16.68 | 16.72 | 16.57 | 16.62 | 16.48 | 2,099,500 |
06 May 2024 | 16.51 | 16.64 | 16.45 | 16.55 | 16.41 | 990,300 |
03 May 2024 | 16.35 | 16.47 | 16.18 | 16.33 | 16.19 | 1,120,300 |
02 May 2024 | 15.94 | 16.18 | 15.75 | 16.07 | 15.93 | 3,452,500 |
01 May 2024 | 15.75 | 15.98 | 15.65 | 15.76 | 15.62 | 1,961,500 |
30 Apr 2024 | 15.83 | 15.96 | 15.69 | 15.77 | 15.63 | 2,209,500 |
29 Apr 2024 | 15.98 | 16.10 | 15.79 | 15.96 | 15.82 | 2,154,200 |
26 Apr 2024 | 15.69 | 16.02 | 15.69 | 15.86 | 15.72 | 1,768,700 |
25 Apr 2024 | 15.38 | 15.68 | 15.27 | 15.66 | 15.52 | 3,017,100 |
24 Apr 2024 | 15.51 | 15.80 | 15.48 | 15.76 | 15.62 | 3,402,400 |
23 Apr 2024 | 15.80 | 16.06 | 15.65 | 15.67 | 15.53 | 2,692,500 |
22 Apr 2024 | 15.70 | 15.85 | 15.57 | 15.83 | 15.69 | 2,272,900 |
19 Apr 2024 | 15.55 | 15.75 | 15.53 | 15.62 | 15.48 | 3,708,600 |
18 Apr 2024 | 15.60 | 15.70 | 15.45 | 15.54 | 15.41 | 2,486,500 |
17 Apr 2024 | 15.73 | 15.80 | 15.56 | 15.56 | 15.43 | 2,268,300 |
16 Apr 2024 | 15.75 | 15.83 | 15.61 | 15.67 | 15.53 | 2,879,400 |
15 Apr 2024 | 16.07 | 16.18 | 15.69 | 15.86 | 15.72 | 2,181,900 |
12 Apr 2024 | 16.21 | 16.22 | 15.88 | 16.00 | 15.86 | 2,562,200 |
11 Apr 2024 | 16.36 | 16.49 | 16.10 | 16.27 | 16.13 | 2,341,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |