Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 21.81 | 21.85 | 21.67 | 21.85 | 21.85 | 1,500 |
25 Jul 2024 | 21.78 | 21.81 | 21.60 | 21.81 | 21.81 | 5,500 |
24 Jul 2024 | 21.80 | 21.80 | 21.70 | 21.79 | 21.79 | 4,200 |
23 Jul 2024 | 21.76 | 21.80 | 21.71 | 21.76 | 21.76 | 9,200 |
22 Jul 2024 | 21.70 | 21.76 | 21.65 | 21.76 | 21.76 | 16,900 |
22 Jul 2024 | 0.138 Dividend | |||||
19 Jul 2024 | 21.71 | 21.71 | 21.65 | 21.65 | 21.51 | 1,100 |
18 Jul 2024 | 21.66 | 21.74 | 21.60 | 21.61 | 21.47 | 2,600 |
17 Jul 2024 | 21.65 | 21.67 | 21.52 | 21.64 | 21.50 | 6,600 |
16 Jul 2024 | 21.75 | 21.77 | 21.64 | 21.67 | 21.53 | 9,500 |
15 Jul 2024 | 21.82 | 22.09 | 21.53 | 21.63 | 21.49 | 2,800 |
12 Jul 2024 | 21.54 | 21.69 | 21.34 | 21.51 | 21.37 | 4,600 |
11 Jul 2024 | 21.34 | 21.48 | 21.34 | 21.35 | 21.21 | 5,200 |
10 Jul 2024 | 21.15 | 21.48 | 21.15 | 21.22 | 21.08 | 4,500 |
09 Jul 2024 | 21.41 | 21.43 | 21.03 | 21.22 | 21.08 | 9,500 |
08 Jul 2024 | 21.61 | 21.92 | 21.31 | 21.31 | 21.17 | 30,300 |
05 Jul 2024 | 21.52 | 21.80 | 21.52 | 21.80 | 21.66 | 1,700 |
03 Jul 2024 | 21.81 | 21.81 | 21.79 | 21.79 | 21.65 | 500 |
02 Jul 2024 | 21.83 | 21.92 | 21.53 | 21.53 | 21.39 | 7,700 |
01 Jul 2024 | 22.00 | 22.08 | 21.77 | 21.93 | 21.79 | 8,700 |
28 Jun 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.03 | 600 |
27 Jun 2024 | 22.11 | 22.16 | 21.93 | 21.93 | 21.79 | 1,300 |
26 Jun 2024 | 22.55 | 22.58 | 22.37 | 22.37 | 22.23 | 4,500 |
25 Jun 2024 | 22.66 | 22.98 | 22.47 | 22.49 | 22.35 | 5,700 |
24 Jun 2024 | 23.00 | 23.02 | 22.75 | 22.77 | 22.63 | 7,200 |
21 Jun 2024 | 23.05 | 23.38 | 22.97 | 22.97 | 22.82 | 4,400 |
20 Jun 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.84 | 400 |
18 Jun 2024 | 23.18 | 23.37 | 22.99 | 22.99 | 22.84 | 3,300 |
18 Jun 2024 | 0.138 Dividend | |||||
17 Jun 2024 | 23.25 | 23.25 | 22.63 | 23.08 | 22.80 | 6,800 |
14 Jun 2024 | 23.25 | 23.29 | 23.25 | 23.29 | 23.00 | 1,000 |
13 Jun 2024 | 23.25 | 23.28 | 23.25 | 23.25 | 22.96 | 1,700 |
12 Jun 2024 | 22.99 | 23.36 | 22.60 | 23.33 | 23.04 | 4,900 |
11 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.72 | 200 |
10 Jun 2024 | 22.97 | 22.97 | 22.65 | 22.65 | 22.37 | 1,500 |
07 Jun 2024 | 22.92 | 23.25 | 22.63 | 22.90 | 22.62 | 1,800 |
06 Jun 2024 | 23.30 | 23.30 | 22.87 | 23.00 | 22.72 | 10,900 |
05 Jun 2024 | 22.35 | 23.30 | 22.35 | 23.30 | 23.01 | 8,000 |
04 Jun 2024 | 22.78 | 22.80 | 22.75 | 22.80 | 22.52 | 2,000 |
03 Jun 2024 | 22.76 | 22.89 | 22.76 | 22.88 | 22.60 | 1,700 |
31 May 2024 | 22.93 | 23.07 | 22.51 | 22.51 | 22.23 | 1,500 |
30 May 2024 | 22.79 | 22.95 | 22.51 | 22.51 | 22.23 | 2,100 |
29 May 2024 | 23.13 | 23.13 | 22.55 | 22.55 | 22.27 | 2,500 |
28 May 2024 | 22.75 | 22.75 | 22.55 | 22.68 | 22.40 | 4,100 |
24 May 2024 | 22.65 | 22.74 | 22.54 | 22.54 | 22.26 | 1,000 |
23 May 2024 | 22.38 | 22.49 | 22.35 | 22.45 | 22.17 | 2,700 |
22 May 2024 | 22.25 | 22.35 | 22.12 | 22.35 | 22.07 | 3,500 |
21 May 2024 | 22.49 | 22.67 | 22.35 | 22.35 | 22.07 | 4,700 |
20 May 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.45 | 200 |
17 May 2024 | 22.51 | 22.58 | 22.50 | 22.50 | 22.22 | 2,100 |
16 May 2024 | 22.33 | 22.59 | 22.33 | 22.45 | 22.17 | 5,900 |
16 May 2024 | 0.138 Dividend | |||||
15 May 2024 | 22.25 | 22.58 | 22.25 | 22.58 | 22.17 | 6,100 |
14 May 2024 | 22.57 | 22.57 | 22.26 | 22.26 | 21.85 | 2,500 |
13 May 2024 | 22.25 | 22.75 | 22.25 | 22.38 | 21.97 | 9,600 |
10 May 2024 | 22.25 | 22.25 | 22.03 | 22.25 | 21.84 | 7,100 |
09 May 2024 | 22.02 | 22.25 | 22.02 | 22.25 | 21.84 | 6,000 |
08 May 2024 | 22.00 | 22.05 | 22.00 | 22.00 | 21.60 | 2,400 |
07 May 2024 | 22.15 | 22.20 | 22.09 | 22.09 | 21.68 | 1,500 |
06 May 2024 | 22.33 | 22.33 | 21.99 | 22.15 | 21.74 | 1,600 |
03 May 2024 | 22.12 | 22.31 | 21.99 | 22.14 | 21.73 | 9,400 |
02 May 2024 | 21.85 | 22.79 | 21.85 | 22.10 | 21.69 | 4,200 |
01 May 2024 | 22.20 | 22.54 | 21.46 | 21.83 | 21.43 | 9,100 |
30 Apr 2024 | 21.73 | 22.85 | 21.73 | 22.83 | 22.41 | 700 |
29 Apr 2024 | 21.83 | 21.85 | 21.55 | 21.58 | 21.18 | 4,600 |
26 Apr 2024 | 22.03 | 22.03 | 21.23 | 21.45 | 21.06 | 3,200 |
25 Apr 2024 | 21.75 | 21.91 | 21.54 | 21.91 | 21.51 | 2,300 |
24 Apr 2024 | 21.44 | 21.46 | 21.40 | 21.40 | 21.01 | 3,000 |
23 Apr 2024 | 21.21 | 21.49 | 21.20 | 21.30 | 20.91 | 3,400 |
22 Apr 2024 | 21.64 | 21.64 | 21.20 | 21.20 | 20.81 | 5,600 |
19 Apr 2024 | 21.83 | 21.83 | 21.60 | 21.60 | 21.20 | 1,800 |
18 Apr 2024 | 21.89 | 22.00 | 21.79 | 21.79 | 21.39 | 2,000 |
18 Apr 2024 | 0.138 Dividend | |||||
17 Apr 2024 | 22.25 | 22.44 | 22.24 | 22.24 | 21.70 | 8,400 |
16 Apr 2024 | 22.33 | 22.58 | 22.25 | 22.25 | 21.71 | 10,800 |
15 Apr 2024 | 22.26 | 22.51 | 22.26 | 22.43 | 21.89 | 4,100 |
12 Apr 2024 | 22.58 | 22.75 | 22.25 | 22.25 | 21.71 | 2,900 |
11 Apr 2024 | 22.86 | 23.10 | 22.39 | 22.85 | 22.29 | 5,700 |
10 Apr 2024 | 23.11 | 23.23 | 23.11 | 23.23 | 22.66 | 1,000 |
09 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.55 | 300 |
08 Apr 2024 | 23.23 | 23.23 | 23.11 | 23.11 | 22.55 | 900 |
05 Apr 2024 | 23.18 | 23.41 | 23.05 | 23.05 | 22.49 | 2,900 |
04 Apr 2024 | 23.20 | 23.20 | 22.95 | 22.95 | 22.39 | 1,300 |
03 Apr 2024 | 23.25 | 23.25 | 22.86 | 23.08 | 22.52 | 4,700 |
02 Apr 2024 | 23.05 | 23.49 | 23.05 | 23.15 | 22.58 | 5,800 |
01 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 22.62 | 700 |
28 Mar 2024 | 22.88 | 23.50 | 22.87 | 23.50 | 22.93 | 1,200 |
27 Mar 2024 | 23.15 | 23.30 | 22.75 | 23.30 | 22.73 | 1,900 |
26 Mar 2024 | 23.07 | 23.16 | 23.06 | 23.06 | 22.50 | 3,400 |
25 Mar 2024 | 23.57 | 23.58 | 23.06 | 23.06 | 22.50 | 14,700 |
22 Mar 2024 | 23.36 | 23.70 | 23.36 | 23.54 | 22.96 | 3,900 |
21 Mar 2024 | 23.27 | 23.54 | 23.27 | 23.53 | 22.95 | 1,200 |
20 Mar 2024 | 23.65 | 23.65 | 23.07 | 23.15 | 22.58 | 3,500 |
20 Mar 2024 | 0.138 Dividend | |||||
19 Mar 2024 | 23.47 | 24.10 | 23.47 | 23.58 | 22.87 | 5,100 |
18 Mar 2024 | 23.61 | 23.74 | 23.61 | 23.74 | 23.02 | 1,600 |
15 Mar 2024 | 23.52 | 23.73 | 23.52 | 23.72 | 23.00 | 900 |
14 Mar 2024 | 23.53 | 23.55 | 23.25 | 23.51 | 22.80 | 1,300 |
13 Mar 2024 | 23.97 | 23.97 | 23.10 | 23.63 | 22.92 | 3,700 |
12 Mar 2024 | 24.18 | 24.23 | 23.76 | 23.76 | 23.04 | 3,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |