Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 19.50 | 19.50 | 18.70 | 18.70 | 18.70 | - |
Aug 29, 2024 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | - |
Aug 28, 2024 | 19.10 | 19.10 | 18.20 | 18.20 | 18.20 | - |
Aug 27, 2024 | 19.00 | 19.00 | 18.10 | 18.10 | 18.10 | - |
Aug 26, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Aug 23, 2024 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | - |
Aug 22, 2024 | 18.30 | 18.30 | 17.40 | 17.40 | 17.40 | - |
Aug 21, 2024 | 18.20 | 18.20 | 17.40 | 17.40 | 17.40 | - |
Aug 20, 2024 | 18.80 | 18.80 | 17.90 | 17.90 | 17.90 | - |
Aug 19, 2024 | 18.40 | 18.40 | 17.60 | 17.60 | 17.60 | - |
Aug 16, 2024 | 18.10 | 18.10 | 17.20 | 17.20 | 17.20 | - |
Aug 15, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Aug 15, 2024 | 0.09 Dividend | |||||
Aug 14, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.61 | - |
Aug 13, 2024 | 17.40 | 17.40 | 16.70 | 16.70 | 16.62 | - |
Aug 12, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | - |
Aug 09, 2024 | 17.70 | 17.70 | 17.00 | 17.00 | 16.91 | - |
Aug 08, 2024 | 17.20 | 17.20 | 16.50 | 16.50 | 16.42 | - |
Aug 07, 2024 | 17.40 | 17.40 | 16.80 | 16.80 | 16.71 | - |
Aug 06, 2024 | 17.10 | 17.10 | 16.70 | 16.70 | 16.62 | - |
Aug 05, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | - |
Aug 02, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
Aug 01, 2024 | 20.40 | 20.40 | 19.80 | 19.80 | 19.70 | - |
Jul 31, 2024 | 20.20 | 20.20 | 19.40 | 19.40 | 19.30 | - |
Jul 30, 2024 | 19.90 | 19.90 | 19.00 | 19.00 | 18.90 | - |
Jul 29, 2024 | 20.40 | 20.40 | 19.40 | 19.40 | 19.30 | - |
Jul 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | - |
Jul 25, 2024 | 24.00 | 24.00 | 21.80 | 21.80 | 21.69 | - |
Jul 24, 2024 | 24.40 | 24.40 | 23.00 | 23.00 | 22.88 | - |
Jul 23, 2024 | 23.80 | 23.80 | 22.80 | 22.80 | 22.68 | - |
Jul 22, 2024 | 23.40 | 23.40 | 22.40 | 22.40 | 22.29 | - |
Jul 19, 2024 | 23.60 | 23.60 | 22.60 | 22.60 | 22.49 | - |
Jul 18, 2024 | 24.00 | 24.00 | 22.80 | 22.80 | 22.68 | - |
Jul 17, 2024 | 23.40 | 23.40 | 22.20 | 22.20 | 22.09 | - |
Jul 16, 2024 | 22.60 | 22.60 | 21.80 | 21.80 | 21.69 | - |
Jul 15, 2024 | 22.00 | 22.00 | 21.20 | 21.20 | 21.09 | - |
Jul 12, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 20.89 | - |
Jul 11, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - |
Jul 10, 2024 | 20.40 | 20.40 | 19.60 | 19.60 | 19.50 | - |
Jul 09, 2024 | 20.20 | 20.20 | 19.20 | 19.20 | 19.10 | - |
Jul 08, 2024 | 20.00 | 20.00 | 19.20 | 19.20 | 19.10 | - |
Jul 05, 2024 | 20.40 | 20.40 | 19.40 | 19.40 | 19.30 | - |
Jul 04, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | - |
Jul 03, 2024 | 21.00 | 21.00 | 19.80 | 19.80 | 19.70 | - |
Jul 02, 2024 | 20.80 | 20.80 | 19.80 | 19.80 | 19.70 | - |
Jul 01, 2024 | 20.80 | 20.80 | 19.80 | 19.80 | 19.70 | - |
Jun 28, 2024 | 20.00 | 20.00 | 19.20 | 19.20 | 19.10 | - |
Jun 27, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - |
Jun 26, 2024 | 19.30 | 19.30 | 18.40 | 18.40 | 18.31 | - |
Jun 25, 2024 | 19.50 | 19.50 | 18.70 | 18.70 | 18.60 | - |
Jun 24, 2024 | 19.10 | 19.10 | 18.30 | 18.30 | 18.21 | - |
Jun 21, 2024 | 19.30 | 19.50 | 19.30 | 19.50 | 19.40 | - |
Jun 20, 2024 | 19.50 | 19.50 | 18.50 | 18.50 | 18.41 | - |
Jun 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.40 | - |
Jun 18, 2024 | 19.90 | 19.90 | 18.90 | 18.90 | 18.80 | - |
Jun 17, 2024 | 19.70 | 19.70 | 18.60 | 18.60 | 18.51 | - |
Jun 14, 2024 | 19.90 | 19.90 | 19.00 | 19.00 | 18.90 | - |
Jun 13, 2024 | 20.00 | 20.00 | 19.20 | 19.20 | 19.10 | - |
Jun 12, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - |
Jun 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.40 | - |
Jun 10, 2024 | 19.90 | 19.90 | 19.00 | 19.00 | 18.90 | - |
Jun 07, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | - |
Jun 06, 2024 | 19.70 | 19.70 | 18.80 | 18.80 | 18.70 | - |
Jun 05, 2024 | 19.70 | 19.70 | 18.80 | 18.80 | 18.70 | - |
Jun 04, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 18.90 | - |
Jun 03, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 18.90 | - |
May 31, 2024 | 19.90 | 19.90 | 19.00 | 19.00 | 18.90 | - |
May 30, 2024 | 19.50 | 19.50 | 18.70 | 18.70 | 18.60 | - |
May 29, 2024 | 19.90 | 19.90 | 18.80 | 18.80 | 18.70 | - |
May 28, 2024 | 20.20 | 20.20 | 19.20 | 19.20 | 19.10 | - |
May 27, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | - |
May 24, 2024 | 20.00 | 20.00 | 19.20 | 19.20 | 19.10 | - |
May 23, 2024 | 20.60 | 20.60 | 19.60 | 19.60 | 19.50 | - |
May 22, 2024 | 20.80 | 20.80 | 19.80 | 19.80 | 19.70 | - |
May 21, 2024 | 20.80 | 20.80 | 19.80 | 19.80 | 19.70 | - |
May 20, 2024 | 21.00 | 21.00 | 20.20 | 20.20 | 20.10 | - |
May 17, 2024 | 21.00 | 21.00 | 19.80 | 19.80 | 19.70 | - |
May 16, 2024 | 21.00 | 21.00 | 20.20 | 20.20 | 20.10 | - |
May 15, 2024 | 21.00 | 21.00 | 20.20 | 20.20 | 20.10 | - |
May 14, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 19.90 | - |
May 14, 2024 | 0.09 Dividend | |||||
May 13, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 19.81 | - |
May 10, 2024 | 21.00 | 21.00 | 20.20 | 20.20 | 20.01 | - |
May 09, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | - |
May 08, 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.20 | - |
May 07, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | - |
May 06, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | - |
May 03, 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.40 | - |
May 02, 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.60 | - |
Apr 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - |
Apr 29, 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 19.81 | - |
Apr 26, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | - |
Apr 25, 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 20.80 | - |
Apr 24, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | - |
Apr 23, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | - |
Apr 22, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | - |
Apr 19, 2024 | 19.70 | 19.70 | 19.50 | 19.50 | 19.31 | - |
Apr 18, 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 19.02 | - |
Apr 17, 2024 | 19.30 | 19.50 | 19.30 | 19.50 | 19.31 | - |
Apr 16, 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |