Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 23.30 | 23.35 | 23.13 | 23.31 | 23.31 | 27,282 |
25 Jul 2024 | 23.39 | 23.39 | 22.85 | 23.35 | 23.35 | 46,095 |
24 Jul 2024 | 23.40 | 23.38 | 23.03 | 23.25 | 23.25 | 32,481 |
23 Jul 2024 | 23.48 | 23.52 | 23.18 | 23.21 | 23.21 | 16,576 |
22 Jul 2024 | 23.36 | 23.50 | 23.33 | 23.43 | 23.43 | 29,151 |
19 Jul 2024 | 23.22 | 23.35 | 23.14 | 23.19 | 23.19 | 4,158 |
18 Jul 2024 | 23.57 | 23.61 | 23.33 | 23.44 | 23.44 | 4,735 |
17 Jul 2024 | 23.43 | 23.51 | 23.13 | 23.51 | 23.51 | 9,671 |
16 Jul 2024 | 23.27 | 23.60 | 23.23 | 23.54 | 23.54 | 1,798 |
15 Jul 2024 | 23.63 | 23.62 | 23.44 | 23.55 | 23.55 | 2,856 |
12 Jul 2024 | 23.47 | 23.60 | 23.37 | 23.60 | 23.60 | 2,826 |
11 Jul 2024 | 23.27 | 23.43 | 23.11 | 23.42 | 23.42 | 4,056 |
10 Jul 2024 | 22.59 | 23.25 | 22.56 | 23.25 | 23.25 | 5,333 |
09 Jul 2024 | 22.85 | 22.83 | 22.53 | 22.53 | 22.53 | 4,383 |
08 Jul 2024 | 22.70 | 22.96 | 22.61 | 22.91 | 22.91 | 29,863 |
05 Jul 2024 | 22.75 | 22.91 | 22.56 | 22.66 | 22.66 | 5,140 |
04 Jul 2024 | 22.52 | 22.78 | 22.61 | 22.63 | 22.63 | 3,185 |
03 Jul 2024 | 22.32 | 22.61 | 22.43 | 22.48 | 22.48 | 7,437 |
02 Jul 2024 | 22.39 | 22.27 | 22.00 | 22.25 | 22.25 | 7,231 |
01 Jul 2024 | 22.31 | 22.45 | 22.20 | 22.38 | 22.38 | 4,049 |
28 Jun 2024 | 22.51 | 22.32 | 22.04 | 22.07 | 22.07 | 1,950 |
27 Jun 2024 | 22.47 | 22.37 | 22.22 | 22.23 | 22.23 | 8,722 |
26 Jun 2024 | 22.67 | 22.85 | 22.30 | 22.30 | 22.30 | 7,804 |
25 Jun 2024 | 22.94 | 22.89 | 22.62 | 22.62 | 22.62 | 3,657 |
24 Jun 2024 | 22.69 | 22.95 | 22.63 | 22.89 | 22.89 | 3,768 |
21 Jun 2024 | 22.78 | 22.84 | 22.41 | 22.57 | 22.57 | 5,250 |
20 Jun 2024 | 22.60 | 22.99 | 22.49 | 22.94 | 22.94 | 10,179 |
19 Jun 2024 | 22.83 | 22.86 | 22.40 | 22.40 | 22.40 | 16,115 |
18 Jun 2024 | 22.69 | 22.83 | 22.69 | 22.69 | 22.69 | 7,438 |
17 Jun 2024 | 22.27 | 22.61 | 22.46 | 22.59 | 22.59 | 3,416 |
14 Jun 2024 | 23.19 | 23.01 | 22.74 | 22.74 | 22.74 | 2,900 |
13 Jun 2024 | 23.84 | 23.78 | 23.12 | 23.12 | 23.12 | 11,540 |
12 Jun 2024 | 23.56 | 23.98 | 23.51 | 23.95 | 23.95 | 6,923 |
11 Jun 2024 | 24.01 | 24.01 | 23.41 | 23.46 | 23.46 | 23,870 |
10 Jun 2024 | 24.13 | 24.01 | 23.74 | 23.94 | 23.94 | 8,834 |
07 Jun 2024 | 24.51 | 24.89 | 24.19 | 24.22 | 24.22 | 5,186 |
06 Jun 2024 | 24.53 | 24.76 | 24.53 | 24.58 | 24.58 | 57,465 |
05 Jun 2024 | 24.32 | 24.54 | 24.36 | 24.50 | 24.50 | 7,727 |
04 Jun 2024 | 24.60 | 24.50 | 24.28 | 24.38 | 24.38 | 9,141 |
03 Jun 2024 | 24.40 | 24.77 | 24.43 | 24.50 | 24.50 | 7,115 |
31 May 2024 | 24.67 | 24.72 | 24.27 | 24.44 | 24.44 | 78,750 |
30 May 2024 | 24.07 | 24.63 | 23.73 | 24.63 | 24.63 | 1,385 |
29 May 2024 | 24.52 | 24.50 | 24.06 | 24.07 | 24.07 | 27,698 |
28 May 2024 | 24.64 | 24.79 | 24.51 | 24.60 | 24.60 | 13,098 |
24 May 2024 | 24.67 | 24.80 | 24.40 | 24.79 | 24.79 | 34,101 |
23 May 2024 | 24.61 | 24.88 | 24.53 | 24.69 | 24.69 | 30,720 |
22 May 2024 | 24.89 | 24.92 | 24.54 | 24.58 | 24.58 | 97,364 |
21 May 2024 | 25.09 | 25.14 | 24.56 | 24.94 | 24.94 | 51,845 |
20 May 2024 | 25.34 | 25.49 | 25.03 | 25.27 | 25.27 | 44,439 |
20 May 2024 | 1 Dividend | |||||
17 May 2024 | 26.55 | 26.58 | 26.25 | 26.32 | 25.32 | 137,757 |
16 May 2024 | 26.16 | 26.50 | 26.09 | 26.43 | 25.43 | 260,022 |
15 May 2024 | 26.07 | 26.17 | 25.97 | 26.11 | 25.12 | 79,551 |
14 May 2024 | 25.78 | 26.07 | 25.62 | 26.05 | 25.06 | 72,911 |
13 May 2024 | 25.57 | 25.82 | 25.53 | 25.76 | 24.78 | 48,986 |
10 May 2024 | 25.64 | 25.93 | 25.21 | 25.54 | 24.57 | 78,409 |
09 May 2024 | 25.75 | 25.93 | 24.48 | 25.54 | 24.57 | 145,730 |
08 May 2024 | 25.46 | 25.77 | 25.35 | 25.72 | 24.74 | 111,124 |
07 May 2024 | 25.25 | 25.49 | 25.29 | 25.49 | 24.52 | 55,324 |
03 May 2024 | 24.82 | 24.97 | 24.75 | 24.79 | 23.85 | 51,257 |
02 May 2024 | 24.78 | 24.97 | 24.67 | 24.68 | 23.74 | 100,721 |
01 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 23.74 | - |
30 Apr 2024 | 24.68 | 24.86 | 24.64 | 24.77 | 23.83 | 71,076 |
29 Apr 2024 | 24.61 | 24.75 | 24.54 | 24.72 | 23.78 | 38,520 |
26 Apr 2024 | 24.42 | 24.71 | 24.35 | 24.64 | 23.70 | 47,787 |
25 Apr 2024 | 24.56 | 24.60 | 24.10 | 24.19 | 23.27 | 33,555 |
24 Apr 2024 | 24.71 | 24.94 | 24.40 | 24.49 | 23.56 | 50,445 |
23 Apr 2024 | 24.41 | 24.74 | 24.40 | 24.59 | 23.66 | 98,901 |
22 Apr 2024 | 24.03 | 24.40 | 24.13 | 24.26 | 23.34 | 40,468 |
19 Apr 2024 | 24.20 | 24.06 | 23.75 | 24.02 | 23.11 | 143,675 |
18 Apr 2024 | 24.10 | 24.18 | 24.02 | 24.15 | 23.23 | 27,638 |
17 Apr 2024 | 23.99 | 24.35 | 23.93 | 24.13 | 23.21 | 25,709 |
16 Apr 2024 | 24.06 | 24.14 | 23.83 | 23.97 | 23.06 | 50,194 |
15 Apr 2024 | 24.44 | 24.64 | 24.29 | 24.34 | 23.42 | 21,339 |
12 Apr 2024 | 24.49 | 24.69 | 24.16 | 24.19 | 23.27 | 25,121 |
11 Apr 2024 | 24.35 | 24.49 | 24.12 | 24.42 | 23.49 | 32,701 |
10 Apr 2024 | 24.53 | 24.68 | 24.25 | 24.44 | 23.51 | 25,617 |
09 Apr 2024 | 24.69 | 24.76 | 24.37 | 24.43 | 23.50 | 29,867 |
08 Apr 2024 | 24.49 | 24.78 | 24.41 | 24.76 | 23.82 | 31,063 |
05 Apr 2024 | 24.92 | 24.69 | 24.22 | 24.46 | 23.53 | 70,840 |
04 Apr 2024 | 24.26 | 24.91 | 24.30 | 24.90 | 23.95 | 103,208 |
03 Apr 2024 | 24.20 | 24.38 | 23.93 | 24.21 | 23.29 | 83,753 |
02 Apr 2024 | 25.27 | 25.17 | 23.99 | 24.04 | 23.13 | 162,399 |
28 Mar 2024 | 25.23 | 25.86 | 25.00 | 25.18 | 24.22 | 135,147 |
27 Mar 2024 | 24.83 | 25.14 | 24.80 | 25.12 | 24.17 | 51,785 |
26 Mar 2024 | 24.83 | 24.97 | 24.76 | 24.76 | 23.82 | 38,543 |
25 Mar 2024 | 24.84 | 24.93 | 24.65 | 24.89 | 23.94 | 73,622 |
22 Mar 2024 | 24.98 | 24.85 | 24.67 | 24.79 | 23.85 | 101,496 |
21 Mar 2024 | 24.59 | 24.98 | 24.67 | 24.94 | 23.99 | 35,276 |
20 Mar 2024 | 24.56 | 24.75 | 24.57 | 24.60 | 23.67 | 23,662 |
19 Mar 2024 | 24.17 | 24.89 | 24.09 | 24.81 | 23.87 | 71,149 |
18 Mar 2024 | 25.02 | 25.15 | 24.76 | 24.89 | 23.94 | 34,295 |
15 Mar 2024 | 24.92 | 25.08 | 24.74 | 25.00 | 24.05 | 59,597 |
14 Mar 2024 | 24.93 | 25.26 | 24.79 | 24.94 | 23.99 | 180,921 |
13 Mar 2024 | 24.33 | 25.09 | 24.27 | 25.07 | 24.12 | 645,184 |
12 Mar 2024 | 24.17 | 24.42 | 23.88 | 24.38 | 23.45 | 137,955 |
11 Mar 2024 | 24.33 | 24.36 | 23.94 | 24.03 | 23.12 | 111,168 |
08 Mar 2024 | 25.70 | 25.89 | 23.59 | 24.32 | 23.40 | 594,511 |
07 Mar 2024 | 27.20 | 27.41 | 25.58 | 25.82 | 24.84 | 331,244 |
06 Mar 2024 | 27.42 | 27.44 | 26.92 | 27.30 | 26.26 | 87,929 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |