Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 23.98 | 23.98 | 23.97 | 23.97 | 23.97 | 300,700 |
25 Jul 2024 | 23.93 | 23.95 | 23.91 | 23.94 | 23.94 | 406,700 |
24 Jul 2024 | 23.92 | 23.96 | 23.92 | 23.93 | 23.93 | 416,500 |
23 Jul 2024 | 23.89 | 23.93 | 23.89 | 23.93 | 23.93 | 556,400 |
22 Jul 2024 | 23.89 | 23.92 | 23.89 | 23.91 | 23.91 | 602,000 |
19 Jul 2024 | 23.90 | 23.91 | 23.88 | 23.91 | 23.91 | 293,600 |
18 Jul 2024 | 23.90 | 23.93 | 23.89 | 23.92 | 23.92 | 482,800 |
17 Jul 2024 | 23.89 | 23.93 | 23.88 | 23.92 | 23.92 | 618,000 |
16 Jul 2024 | 23.91 | 23.94 | 23.90 | 23.93 | 23.93 | 2,420,700 |
15 Jul 2024 | 23.91 | 23.94 | 23.91 | 23.92 | 23.92 | 382,000 |
12 Jul 2024 | 23.90 | 23.94 | 23.90 | 23.94 | 23.94 | 316,800 |
11 Jul 2024 | 23.90 | 23.91 | 23.88 | 23.89 | 23.89 | 404,800 |
10 Jul 2024 | 23.85 | 23.85 | 23.83 | 23.85 | 23.85 | 412,800 |
09 Jul 2024 | 23.85 | 23.85 | 23.82 | 23.83 | 23.83 | 434,700 |
08 Jul 2024 | 23.83 | 23.84 | 23.83 | 23.83 | 23.83 | 352,800 |
05 Jul 2024 | 23.82 | 23.85 | 23.80 | 23.85 | 23.85 | 332,800 |
03 Jul 2024 | 23.78 | 23.81 | 23.77 | 23.79 | 23.79 | 561,400 |
02 Jul 2024 | 23.74 | 23.78 | 23.74 | 23.76 | 23.76 | 293,100 |
01 Jul 2024 | 23.74 | 23.75 | 23.72 | 23.75 | 23.75 | 329,600 |
01 Jul 2024 | 0.083 Dividend | |||||
28 Jun 2024 | 23.83 | 23.84 | 23.81 | 23.82 | 23.74 | 370,700 |
27 Jun 2024 | 23.81 | 23.82 | 23.80 | 23.81 | 23.73 | 346,000 |
26 Jun 2024 | 23.80 | 23.80 | 23.78 | 23.80 | 23.72 | 215,600 |
25 Jun 2024 | 23.82 | 23.84 | 23.80 | 23.81 | 23.73 | 492,900 |
24 Jun 2024 | 23.81 | 23.82 | 23.80 | 23.82 | 23.74 | 233,900 |
21 Jun 2024 | 23.82 | 23.85 | 23.79 | 23.81 | 23.73 | 284,600 |
20 Jun 2024 | 23.80 | 23.81 | 23.75 | 23.80 | 23.72 | 546,200 |
18 Jun 2024 | 23.79 | 23.84 | 23.79 | 23.81 | 23.73 | 395,700 |
17 Jun 2024 | 23.79 | 23.79 | 23.77 | 23.79 | 23.71 | 314,200 |
14 Jun 2024 | 23.80 | 23.81 | 23.80 | 23.80 | 23.72 | 217,800 |
13 Jun 2024 | 23.83 | 23.84 | 23.80 | 23.82 | 23.73 | 307,900 |
12 Jun 2024 | 23.82 | 23.83 | 23.78 | 23.79 | 23.71 | 284,300 |
11 Jun 2024 | 23.75 | 23.76 | 23.72 | 23.75 | 23.67 | 234,600 |
10 Jun 2024 | 23.71 | 23.74 | 23.69 | 23.74 | 23.66 | 369,700 |
07 Jun 2024 | 23.74 | 23.75 | 23.73 | 23.73 | 23.65 | 1,129,800 |
06 Jun 2024 | 23.78 | 23.80 | 23.75 | 23.78 | 23.70 | 849,000 |
05 Jun 2024 | 23.75 | 23.79 | 23.75 | 23.79 | 23.71 | 356,400 |
04 Jun 2024 | 23.75 | 23.77 | 23.75 | 23.76 | 23.68 | 359,800 |
03 Jun 2024 | 23.73 | 23.75 | 23.72 | 23.75 | 23.67 | 374,000 |
03 Jun 2024 | 0.083 Dividend | |||||
31 May 2024 | 23.77 | 23.80 | 23.76 | 23.79 | 23.62 | 263,400 |
30 May 2024 | 23.72 | 23.77 | 23.72 | 23.76 | 23.59 | 394,000 |
29 May 2024 | 23.75 | 23.75 | 23.73 | 23.74 | 23.57 | 356,200 |
28 May 2024 | 23.77 | 23.78 | 23.74 | 23.75 | 23.58 | 280,300 |
24 May 2024 | 23.74 | 23.77 | 23.74 | 23.75 | 23.58 | 250,900 |
23 May 2024 | 23.76 | 23.77 | 23.73 | 23.74 | 23.57 | 278,900 |
22 May 2024 | 23.77 | 23.78 | 23.76 | 23.77 | 23.60 | 227,600 |
21 May 2024 | 23.78 | 23.79 | 23.78 | 23.78 | 23.62 | 319,500 |
20 May 2024 | 23.78 | 23.78 | 23.77 | 23.77 | 23.60 | 323,700 |
17 May 2024 | 23.77 | 23.79 | 23.77 | 23.78 | 23.61 | 233,600 |
16 May 2024 | 23.79 | 23.79 | 23.77 | 23.77 | 23.60 | 340,500 |
15 May 2024 | 23.79 | 23.81 | 23.78 | 23.80 | 23.63 | 200,200 |
14 May 2024 | 23.73 | 23.76 | 23.73 | 23.75 | 23.58 | 275,300 |
13 May 2024 | 23.72 | 23.75 | 23.72 | 23.72 | 23.55 | 303,100 |
10 May 2024 | 23.75 | 23.75 | 23.72 | 23.72 | 23.55 | 297,200 |
09 May 2024 | 23.75 | 23.76 | 23.75 | 23.75 | 23.58 | 260,300 |
08 May 2024 | 23.73 | 23.75 | 23.73 | 23.74 | 23.57 | 336,100 |
07 May 2024 | 23.75 | 23.76 | 23.74 | 23.75 | 23.58 | 372,800 |
06 May 2024 | 23.75 | 23.77 | 23.74 | 23.75 | 23.58 | 286,200 |
03 May 2024 | 23.79 | 23.79 | 23.73 | 23.75 | 23.58 | 239,000 |
02 May 2024 | 23.69 | 23.71 | 23.66 | 23.71 | 23.54 | 321,800 |
01 May 2024 | 23.64 | 23.67 | 23.61 | 23.65 | 23.49 | 432,500 |
01 May 2024 | 0.081 Dividend | |||||
30 Apr 2024 | 23.71 | 23.71 | 23.68 | 23.69 | 23.44 | 410,900 |
29 Apr 2024 | 23.72 | 23.73 | 23.70 | 23.72 | 23.47 | 342,400 |
26 Apr 2024 | 23.71 | 23.71 | 23.69 | 23.70 | 23.45 | 230,800 |
25 Apr 2024 | 23.68 | 23.70 | 23.66 | 23.70 | 23.45 | 1,263,600 |
24 Apr 2024 | 23.70 | 23.71 | 23.69 | 23.71 | 23.46 | 363,400 |
23 Apr 2024 | 23.68 | 23.73 | 23.68 | 23.71 | 23.46 | 236,500 |
22 Apr 2024 | 23.66 | 23.70 | 23.66 | 23.68 | 23.43 | 359,600 |
19 Apr 2024 | 23.66 | 23.68 | 23.66 | 23.66 | 23.41 | 242,700 |
18 Apr 2024 | 23.68 | 23.68 | 23.65 | 23.65 | 23.41 | 324,100 |
17 Apr 2024 | 23.67 | 23.70 | 23.66 | 23.67 | 23.43 | 716,700 |
16 Apr 2024 | 23.65 | 23.68 | 23.62 | 23.65 | 23.41 | 363,800 |
15 Apr 2024 | 23.66 | 23.68 | 23.65 | 23.66 | 23.41 | 392,600 |
12 Apr 2024 | 23.69 | 23.71 | 23.69 | 23.69 | 23.44 | 302,700 |
11 Apr 2024 | 23.69 | 23.70 | 23.66 | 23.67 | 23.42 | 346,500 |
10 Apr 2024 | 23.72 | 23.72 | 23.66 | 23.66 | 23.41 | 597,500 |
09 Apr 2024 | 23.77 | 23.78 | 23.75 | 23.76 | 23.51 | 277,900 |
08 Apr 2024 | 23.74 | 23.76 | 23.73 | 23.74 | 23.49 | 435,100 |
05 Apr 2024 | 23.75 | 23.78 | 23.75 | 23.76 | 23.51 | 279,300 |
04 Apr 2024 | 23.80 | 23.80 | 23.77 | 23.79 | 23.54 | 256,300 |
03 Apr 2024 | 23.74 | 23.78 | 23.74 | 23.77 | 23.53 | 595,000 |
02 Apr 2024 | 23.73 | 23.76 | 23.73 | 23.75 | 23.50 | 368,000 |
01 Apr 2024 | 23.79 | 23.79 | 23.73 | 23.74 | 23.49 | 372,200 |
01 Apr 2024 | 0.081 Dividend | |||||
28 Mar 2024 | 23.86 | 23.88 | 23.84 | 23.85 | 23.52 | 284,800 |
27 Mar 2024 | 23.88 | 23.89 | 23.85 | 23.89 | 23.56 | 344,500 |
26 Mar 2024 | 23.85 | 23.87 | 23.83 | 23.85 | 23.52 | 376,500 |
25 Mar 2024 | 23.86 | 23.86 | 23.84 | 23.85 | 23.52 | 292,000 |
22 Mar 2024 | 23.87 | 23.87 | 23.85 | 23.86 | 23.53 | 441,600 |
21 Mar 2024 | 23.86 | 23.86 | 23.82 | 23.84 | 23.51 | 628,500 |
20 Mar 2024 | 23.79 | 23.84 | 23.79 | 23.84 | 23.51 | 455,900 |
19 Mar 2024 | 23.80 | 23.81 | 23.78 | 23.79 | 23.46 | 373,900 |
18 Mar 2024 | 23.78 | 23.79 | 23.75 | 23.78 | 23.45 | 362,500 |
15 Mar 2024 | 23.77 | 23.77 | 23.76 | 23.76 | 23.43 | 294,600 |
14 Mar 2024 | 23.79 | 23.81 | 23.77 | 23.78 | 23.45 | 588,400 |
13 Mar 2024 | 23.80 | 23.81 | 23.79 | 23.79 | 23.46 | 268,500 |
12 Mar 2024 | 23.81 | 23.82 | 23.79 | 23.80 | 23.47 | 345,300 |
11 Mar 2024 | 23.85 | 23.85 | 23.83 | 23.83 | 23.50 | 332,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |