Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 21.68 | 21.75 | 21.60 | 21.75 | 21.75 | 6,243 |
25 Jul 2024 | 21.60 | 21.78 | 21.53 | 21.61 | 21.61 | 15,346 |
24 Jul 2024 | 21.75 | 21.82 | 21.47 | 21.50 | 21.50 | 18,932 |
23 Jul 2024 | 21.70 | 21.80 | 21.59 | 21.75 | 21.75 | 22,921 |
22 Jul 2024 | 21.82 | 21.97 | 21.75 | 21.75 | 21.75 | 19,800 |
19 Jul 2024 | 21.76 | 21.77 | 21.68 | 21.68 | 21.68 | 20,059 |
18 Jul 2024 | 21.68 | 21.86 | 21.63 | 21.63 | 21.63 | 37,114 |
17 Jul 2024 | 21.66 | 21.74 | 21.55 | 21.67 | 21.67 | 29,114 |
16 Jul 2024 | 21.73 | 21.73 | 21.55 | 21.66 | 21.66 | 25,342 |
15 Jul 2024 | 21.57 | 21.66 | 21.55 | 21.65 | 21.65 | 33,385 |
12 Jul 2024 | 21.57 | 21.70 | 21.49 | 21.55 | 21.55 | 19,780 |
11 Jul 2024 | 21.38 | 21.56 | 21.38 | 21.54 | 21.54 | 20,696 |
10 Jul 2024 | 21.21 | 21.36 | 21.16 | 21.22 | 21.22 | 38,433 |
09 Jul 2024 | 21.29 | 21.29 | 21.09 | 21.15 | 21.15 | 24,176 |
08 Jul 2024 | 21.33 | 21.41 | 21.22 | 21.29 | 21.29 | 27,484 |
05 Jul 2024 | 21.67 | 21.72 | 21.16 | 21.31 | 21.31 | 90,229 |
03 Jul 2024 | 21.33 | 21.62 | 21.25 | 21.60 | 21.60 | 13,206 |
02 Jul 2024 | 21.02 | 21.28 | 21.02 | 21.28 | 21.28 | 41,915 |
01 Jul 2024 | 21.28 | 21.28 | 20.88 | 20.93 | 20.93 | 40,633 |
28 Jun 2024 | 21.31 | 21.66 | 21.06 | 21.12 | 21.12 | 44,057 |
28 Jun 2024 | 0.34375 Dividend | |||||
27 Jun 2024 | 21.85 | 21.90 | 21.56 | 21.56 | 21.22 | 11,687 |
26 Jun 2024 | 21.70 | 21.85 | 21.70 | 21.70 | 21.35 | 24,986 |
25 Jun 2024 | 21.56 | 21.78 | 21.49 | 21.76 | 21.41 | 34,947 |
24 Jun 2024 | 21.48 | 21.62 | 21.48 | 21.56 | 21.22 | 27,942 |
21 Jun 2024 | 21.49 | 21.53 | 21.35 | 21.42 | 21.08 | 21,296 |
20 Jun 2024 | 21.44 | 21.57 | 21.38 | 21.48 | 21.14 | 17,929 |
18 Jun 2024 | 21.45 | 21.60 | 21.43 | 21.47 | 21.13 | 22,300 |
17 Jun 2024 | 21.63 | 21.63 | 21.35 | 21.51 | 21.17 | 21,084 |
14 Jun 2024 | 21.66 | 21.75 | 21.39 | 21.63 | 21.29 | 21,509 |
13 Jun 2024 | 21.55 | 21.60 | 21.40 | 21.60 | 21.26 | 17,164 |
12 Jun 2024 | 21.43 | 21.69 | 21.40 | 21.47 | 21.13 | 44,237 |
11 Jun 2024 | 21.33 | 21.33 | 21.02 | 21.28 | 20.94 | 25,043 |
10 Jun 2024 | 21.31 | 21.31 | 21.15 | 21.27 | 20.93 | 9,719 |
07 Jun 2024 | 21.26 | 21.47 | 21.26 | 21.33 | 20.99 | 24,499 |
06 Jun 2024 | 21.35 | 21.47 | 21.27 | 21.47 | 21.13 | 22,880 |
05 Jun 2024 | 21.41 | 21.59 | 21.36 | 21.45 | 21.11 | 22,108 |
04 Jun 2024 | 21.47 | 21.60 | 21.32 | 21.39 | 21.05 | 20,357 |
03 Jun 2024 | 21.32 | 21.42 | 21.26 | 21.41 | 21.07 | 11,190 |
31 May 2024 | 21.17 | 21.45 | 21.04 | 21.22 | 20.88 | 50,914 |
30 May 2024 | 21.00 | 21.30 | 20.99 | 21.12 | 20.78 | 27,610 |
29 May 2024 | 21.26 | 21.27 | 20.83 | 20.93 | 20.60 | 68,605 |
28 May 2024 | 21.66 | 21.66 | 21.35 | 21.44 | 21.10 | 17,050 |
24 May 2024 | 21.59 | 21.59 | 21.42 | 21.59 | 21.24 | 10,719 |
23 May 2024 | 21.71 | 21.71 | 21.35 | 21.45 | 21.11 | 56,847 |
22 May 2024 | 21.17 | 21.68 | 21.17 | 21.64 | 21.29 | 80,553 |
21 May 2024 | 21.36 | 21.44 | 21.10 | 21.23 | 20.89 | 31,954 |
20 May 2024 | 21.32 | 21.39 | 21.26 | 21.33 | 20.99 | 14,355 |
17 May 2024 | 21.33 | 21.38 | 21.14 | 21.35 | 21.01 | 19,488 |
16 May 2024 | 21.42 | 21.45 | 21.26 | 21.37 | 21.03 | 19,482 |
15 May 2024 | 21.38 | 21.48 | 21.28 | 21.45 | 21.11 | 23,615 |
14 May 2024 | 21.35 | 21.40 | 21.12 | 21.24 | 20.90 | 30,653 |
13 May 2024 | 21.25 | 21.38 | 21.21 | 21.36 | 21.02 | 23,858 |
10 May 2024 | 21.19 | 21.24 | 20.98 | 21.18 | 20.84 | 19,593 |
09 May 2024 | 21.10 | 21.17 | 21.02 | 21.17 | 20.83 | 21,204 |
08 May 2024 | 21.30 | 21.35 | 20.92 | 21.10 | 20.76 | 47,296 |
07 May 2024 | 21.56 | 21.65 | 21.28 | 21.37 | 21.03 | 48,384 |
06 May 2024 | 21.37 | 21.54 | 21.30 | 21.49 | 21.15 | 37,364 |
03 May 2024 | 21.34 | 21.41 | 21.23 | 21.38 | 21.04 | 20,857 |
02 May 2024 | 21.03 | 21.24 | 21.03 | 21.10 | 20.76 | 33,751 |
01 May 2024 | 20.93 | 21.20 | 20.83 | 21.03 | 20.69 | 31,559 |
30 Apr 2024 | 21.00 | 21.00 | 20.76 | 20.84 | 20.51 | 36,477 |
29 Apr 2024 | 21.00 | 21.06 | 20.92 | 21.03 | 20.69 | 12,600 |
26 Apr 2024 | 21.04 | 21.19 | 20.91 | 20.92 | 20.59 | 18,395 |
25 Apr 2024 | 20.78 | 21.10 | 20.78 | 21.04 | 20.70 | 17,221 |
24 Apr 2024 | 21.26 | 21.29 | 20.95 | 21.29 | 20.95 | 23,464 |
23 Apr 2024 | 21.05 | 21.37 | 21.05 | 21.26 | 20.92 | 31,466 |
22 Apr 2024 | 21.02 | 21.11 | 20.90 | 21.05 | 20.71 | 27,238 |
19 Apr 2024 | 21.10 | 21.16 | 20.85 | 21.02 | 20.68 | 58,981 |
18 Apr 2024 | 21.28 | 21.32 | 20.94 | 20.98 | 20.65 | 27,651 |
17 Apr 2024 | 21.06 | 21.37 | 20.86 | 21.24 | 20.90 | 37,221 |
16 Apr 2024 | 20.65 | 20.94 | 20.45 | 20.90 | 20.57 | 77,324 |
15 Apr 2024 | 21.16 | 21.25 | 20.63 | 20.75 | 20.42 | 48,720 |
12 Apr 2024 | 21.41 | 21.49 | 21.21 | 21.27 | 20.93 | 14,983 |
11 Apr 2024 | 21.60 | 21.60 | 21.16 | 21.47 | 21.13 | 27,307 |
10 Apr 2024 | 22.08 | 22.10 | 21.38 | 21.44 | 21.10 | 46,868 |
09 Apr 2024 | 22.17 | 22.30 | 22.15 | 22.24 | 21.89 | 20,131 |
08 Apr 2024 | 22.46 | 22.47 | 22.11 | 22.15 | 21.80 | 18,727 |
05 Apr 2024 | 22.35 | 22.56 | 22.21 | 22.43 | 22.07 | 8,516 |
04 Apr 2024 | 22.51 | 22.59 | 22.18 | 22.34 | 21.98 | 15,685 |
03 Apr 2024 | 22.40 | 22.53 | 22.32 | 22.44 | 22.08 | 18,210 |
02 Apr 2024 | 22.58 | 22.62 | 22.22 | 22.49 | 22.13 | 32,209 |
01 Apr 2024 | 22.81 | 22.86 | 22.27 | 22.75 | 22.39 | 45,620 |
28 Mar 2024 | 22.76 | 22.89 | 22.58 | 22.67 | 22.31 | 40,486 |
27 Mar 2024 | 22.64 | 22.75 | 22.39 | 22.75 | 22.39 | 15,373 |
26 Mar 2024 | 22.52 | 22.67 | 22.34 | 22.56 | 22.20 | 20,106 |
25 Mar 2024 | 22.66 | 22.69 | 22.33 | 22.46 | 22.10 | 20,712 |
22 Mar 2024 | 22.84 | 22.90 | 22.60 | 22.66 | 22.30 | 30,549 |
21 Mar 2024 | 22.49 | 22.76 | 22.49 | 22.76 | 22.40 | 30,652 |
20 Mar 2024 | 22.40 | 22.49 | 22.31 | 22.47 | 22.11 | 28,527 |
19 Mar 2024 | 22.32 | 22.39 | 22.27 | 22.39 | 22.03 | 24,616 |
18 Mar 2024 | 22.19 | 22.36 | 22.14 | 22.34 | 21.98 | 29,416 |
15 Mar 2024 | 22.24 | 22.35 | 22.10 | 22.22 | 21.87 | 22,112 |
14 Mar 2024 | 22.28 | 22.39 | 22.07 | 22.25 | 21.90 | 30,411 |
13 Mar 2024 | 22.24 | 22.40 | 22.16 | 22.29 | 21.93 | 20,518 |
12 Mar 2024 | 22.37 | 22.38 | 22.20 | 22.31 | 21.95 | 32,219 |
11 Mar 2024 | 22.33 | 22.45 | 22.28 | 22.38 | 22.02 | 19,366 |
08 Mar 2024 | 22.21 | 22.38 | 22.18 | 22.37 | 22.01 | 30,874 |
07 Mar 2024 | 22.14 | 22.24 | 22.07 | 22.18 | 21.83 | 33,260 |
06 Mar 2024 | 22.00 | 22.13 | 21.86 | 22.09 | 21.74 | 27,487 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |