Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.07 | 24.11 | 23.71 | 23.92 | 23.92 | 14,841 |
26 Jul 2024 | 0.41368 Dividend | |||||
25 Jul 2024 | 24.28 | 24.39 | 24.17 | 24.26 | 23.85 | 9,664 |
24 Jul 2024 | 24.15 | 24.31 | 24.15 | 24.17 | 23.76 | 10,088 |
23 Jul 2024 | 24.10 | 24.30 | 24.10 | 24.21 | 23.80 | 5,348 |
22 Jul 2024 | 24.20 | 24.25 | 24.10 | 24.18 | 23.77 | 8,505 |
19 Jul 2024 | 24.18 | 24.26 | 24.18 | 24.20 | 23.79 | 3,641 |
18 Jul 2024 | 24.18 | 24.42 | 24.18 | 24.30 | 23.89 | 16,141 |
17 Jul 2024 | 24.20 | 24.36 | 24.18 | 24.19 | 23.78 | 20,868 |
16 Jul 2024 | 24.16 | 24.27 | 24.16 | 24.27 | 23.86 | 4,418 |
15 Jul 2024 | 24.11 | 24.26 | 24.11 | 24.13 | 23.72 | 4,825 |
12 Jul 2024 | 24.32 | 24.38 | 24.06 | 24.21 | 23.80 | 11,029 |
11 Jul 2024 | 23.91 | 24.25 | 23.91 | 24.24 | 23.83 | 9,126 |
10 Jul 2024 | 24.09 | 24.13 | 23.86 | 23.89 | 23.48 | 20,648 |
09 Jul 2024 | 24.30 | 24.30 | 23.94 | 23.99 | 23.58 | 13,668 |
08 Jul 2024 | 24.32 | 24.38 | 24.19 | 24.29 | 23.88 | 9,951 |
05 Jul 2024 | 24.34 | 24.50 | 24.32 | 24.40 | 23.98 | 11,996 |
03 Jul 2024 | 24.32 | 24.50 | 24.32 | 24.47 | 24.05 | 3,627 |
02 Jul 2024 | 24.28 | 24.42 | 24.28 | 24.32 | 23.91 | 7,799 |
01 Jul 2024 | 24.26 | 24.56 | 24.25 | 24.28 | 23.87 | 19,905 |
28 Jun 2024 | 24.65 | 25.24 | 24.29 | 24.46 | 24.04 | 318,247 |
27 Jun 2024 | 24.76 | 24.80 | 24.66 | 24.76 | 24.34 | 35,983 |
26 Jun 2024 | 24.51 | 24.80 | 24.51 | 24.80 | 24.38 | 50,050 |
25 Jun 2024 | 24.42 | 24.72 | 24.35 | 24.66 | 24.24 | 35,957 |
24 Jun 2024 | 24.19 | 24.77 | 24.19 | 24.77 | 24.35 | 26,556 |
21 Jun 2024 | 24.16 | 24.33 | 24.16 | 24.33 | 23.92 | 16,006 |
20 Jun 2024 | 23.99 | 24.29 | 23.99 | 24.29 | 23.88 | 24,707 |
18 Jun 2024 | 24.09 | 24.20 | 24.01 | 24.15 | 23.74 | 3,150 |
17 Jun 2024 | 24.03 | 24.16 | 23.89 | 24.16 | 23.75 | 9,976 |
14 Jun 2024 | 23.84 | 24.12 | 23.80 | 24.11 | 23.70 | 13,626 |
13 Jun 2024 | 23.80 | 24.00 | 23.75 | 24.00 | 23.59 | 5,204 |
12 Jun 2024 | 23.68 | 23.92 | 23.68 | 23.88 | 23.47 | 6,687 |
11 Jun 2024 | 23.83 | 23.83 | 23.55 | 23.68 | 23.28 | 7,755 |
10 Jun 2024 | 23.98 | 23.98 | 23.51 | 23.57 | 23.17 | 13,656 |
07 Jun 2024 | 23.64 | 23.76 | 23.51 | 23.76 | 23.35 | 8,622 |
06 Jun 2024 | 23.83 | 23.94 | 23.65 | 23.73 | 23.33 | 18,894 |
05 Jun 2024 | 24.00 | 24.15 | 23.82 | 23.85 | 23.45 | 21,034 |
04 Jun 2024 | 24.13 | 24.13 | 23.99 | 24.01 | 23.60 | 6,752 |
03 Jun 2024 | 24.11 | 24.20 | 23.97 | 24.05 | 23.63 | 21,987 |
31 May 2024 | 24.03 | 24.14 | 23.94 | 24.14 | 23.73 | 22,787 |
30 May 2024 | 24.01 | 24.15 | 23.94 | 24.08 | 23.67 | 37,831 |
29 May 2024 | 23.92 | 24.19 | 23.92 | 24.10 | 23.69 | 10,027 |
28 May 2024 | 24.28 | 24.28 | 23.93 | 24.14 | 23.73 | 11,112 |
24 May 2024 | 24.29 | 24.29 | 24.05 | 24.08 | 23.67 | 2,396 |
23 May 2024 | 24.21 | 24.26 | 23.90 | 24.10 | 23.69 | 20,891 |
22 May 2024 | 24.29 | 24.37 | 24.10 | 24.20 | 23.79 | 23,265 |
21 May 2024 | 23.93 | 24.31 | 23.80 | 24.14 | 23.72 | 50,928 |
20 May 2024 | 23.62 | 23.94 | 23.60 | 23.94 | 23.53 | 50,733 |
17 May 2024 | 23.52 | 23.64 | 23.52 | 23.64 | 23.24 | 9,035 |
16 May 2024 | 23.43 | 23.58 | 23.40 | 23.56 | 23.16 | 17,399 |
15 May 2024 | 23.50 | 23.63 | 23.46 | 23.59 | 23.19 | 8,101 |
14 May 2024 | 23.55 | 23.57 | 23.42 | 23.42 | 23.02 | 13,504 |
13 May 2024 | 23.38 | 23.52 | 23.38 | 23.43 | 23.03 | 8,358 |
10 May 2024 | 23.70 | 23.70 | 23.39 | 23.39 | 22.99 | 19,636 |
09 May 2024 | 23.38 | 23.47 | 23.28 | 23.46 | 23.06 | 11,242 |
08 May 2024 | 23.39 | 23.50 | 23.16 | 23.24 | 22.84 | 22,224 |
07 May 2024 | 23.50 | 23.62 | 23.28 | 23.40 | 23.00 | 13,179 |
06 May 2024 | 23.35 | 23.50 | 23.32 | 23.48 | 23.08 | 20,719 |
03 May 2024 | 23.35 | 23.42 | 23.30 | 23.35 | 22.95 | 21,721 |
02 May 2024 | 23.30 | 23.42 | 23.18 | 23.42 | 23.02 | 15,893 |
01 May 2024 | 23.12 | 23.30 | 23.12 | 23.25 | 22.86 | 10,550 |
30 Apr 2024 | 23.19 | 23.35 | 23.11 | 23.35 | 22.95 | 29,622 |
29 Apr 2024 | 23.21 | 23.35 | 23.00 | 23.28 | 22.88 | 11,639 |
26 Apr 2024 | 23.22 | 23.22 | 23.00 | 23.00 | 22.61 | 12,273 |
25 Apr 2024 | 23.02 | 23.29 | 22.77 | 23.00 | 22.61 | 19,039 |
24 Apr 2024 | 22.75 | 23.04 | 22.67 | 22.87 | 22.48 | 12,828 |
24 Apr 2024 | 0.38579 Dividend | |||||
23 Apr 2024 | 23.08 | 23.50 | 22.90 | 23.10 | 22.33 | 61,323 |
22 Apr 2024 | 22.82 | 23.01 | 22.80 | 22.94 | 22.18 | 8,841 |
19 Apr 2024 | 23.00 | 23.00 | 22.80 | 22.86 | 22.09 | 7,623 |
18 Apr 2024 | 23.12 | 23.12 | 22.93 | 22.99 | 22.22 | 15,970 |
17 Apr 2024 | 22.86 | 23.15 | 22.85 | 22.90 | 22.13 | 3,412 |
16 Apr 2024 | 23.15 | 23.28 | 22.74 | 22.80 | 22.04 | 23,538 |
15 Apr 2024 | 23.25 | 23.25 | 22.53 | 22.94 | 22.17 | 16,188 |
12 Apr 2024 | 23.38 | 23.38 | 23.13 | 23.25 | 22.47 | 10,469 |
11 Apr 2024 | 23.20 | 23.33 | 23.19 | 23.19 | 22.41 | 3,826 |
10 Apr 2024 | 23.40 | 23.40 | 22.93 | 23.34 | 22.56 | 38,083 |
09 Apr 2024 | 23.50 | 23.50 | 23.33 | 23.45 | 22.67 | 6,669 |
08 Apr 2024 | 23.36 | 23.45 | 23.31 | 23.44 | 22.66 | 16,786 |
05 Apr 2024 | 23.43 | 23.46 | 23.30 | 23.46 | 22.67 | 8,223 |
04 Apr 2024 | 23.61 | 23.61 | 23.30 | 23.45 | 22.67 | 13,014 |
03 Apr 2024 | 23.42 | 23.43 | 23.21 | 23.33 | 22.55 | 15,375 |
02 Apr 2024 | 23.47 | 23.47 | 23.01 | 23.42 | 22.64 | 5,648 |
01 Apr 2024 | 23.35 | 23.51 | 23.08 | 23.47 | 22.68 | 15,362 |
28 Mar 2024 | 23.36 | 23.38 | 23.06 | 23.33 | 22.55 | 8,123 |
27 Mar 2024 | 23.50 | 23.57 | 23.01 | 23.36 | 22.58 | 35,380 |
26 Mar 2024 | 23.55 | 23.68 | 23.42 | 23.62 | 22.83 | 23,087 |
25 Mar 2024 | 23.68 | 23.68 | 23.37 | 23.65 | 22.86 | 27,142 |
22 Mar 2024 | 23.65 | 23.68 | 23.37 | 23.68 | 22.89 | 10,635 |
21 Mar 2024 | 23.80 | 23.80 | 23.56 | 23.61 | 22.82 | 12,162 |
20 Mar 2024 | 23.42 | 23.57 | 23.36 | 23.56 | 22.77 | 18,911 |
19 Mar 2024 | 23.39 | 23.46 | 23.35 | 23.36 | 22.58 | 5,360 |
18 Mar 2024 | 23.27 | 23.40 | 23.11 | 23.22 | 22.44 | 21,379 |
15 Mar 2024 | 23.16 | 23.27 | 23.16 | 23.18 | 22.40 | 3,394 |
14 Mar 2024 | 23.00 | 23.20 | 23.00 | 23.12 | 22.35 | 8,749 |
13 Mar 2024 | 23.01 | 23.18 | 23.01 | 23.14 | 22.37 | 11,321 |
12 Mar 2024 | 23.10 | 23.12 | 22.89 | 23.10 | 22.33 | 13,162 |
11 Mar 2024 | 23.07 | 23.17 | 22.95 | 22.98 | 22.21 | 15,357 |
08 Mar 2024 | 23.14 | 23.18 | 23.07 | 23.18 | 22.40 | 11,918 |
07 Mar 2024 | 23.18 | 23.18 | 23.00 | 23.04 | 22.27 | 12,773 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |