Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.05 | 24.25 | 24.04 | 24.25 | 24.25 | 198,700 |
25 Jul 2024 | 24.04 | 24.28 | 23.89 | 24.05 | 24.05 | 170,200 |
24 Jul 2024 | 24.28 | 24.36 | 24.11 | 24.12 | 24.12 | 72,200 |
23 Jul 2024 | 24.28 | 24.39 | 24.28 | 24.37 | 24.37 | 55,900 |
22 Jul 2024 | 24.20 | 24.40 | 24.17 | 24.37 | 24.37 | 57,500 |
19 Jul 2024 | 23.88 | 23.95 | 23.79 | 23.80 | 23.80 | 66,800 |
18 Jul 2024 | 24.16 | 24.19 | 23.88 | 24.01 | 24.01 | 202,200 |
17 Jul 2024 | 23.90 | 24.03 | 23.86 | 23.98 | 23.98 | 76,700 |
16 Jul 2024 | 23.78 | 23.87 | 23.60 | 23.79 | 23.79 | 86,300 |
15 Jul 2024 | 23.64 | 23.71 | 23.55 | 23.59 | 23.59 | 75,900 |
12 Jul 2024 | 23.56 | 23.81 | 23.56 | 23.63 | 23.63 | 65,000 |
11 Jul 2024 | 23.30 | 23.49 | 23.28 | 23.42 | 23.42 | 138,900 |
10 Jul 2024 | 23.30 | 23.34 | 23.19 | 23.30 | 23.30 | 82,400 |
09 Jul 2024 | 23.08 | 23.19 | 23.00 | 23.07 | 23.07 | 72,700 |
08 Jul 2024 | 23.30 | 23.35 | 23.11 | 23.19 | 23.19 | 64,500 |
05 Jul 2024 | 23.14 | 23.23 | 22.90 | 23.23 | 23.23 | 96,100 |
03 Jul 2024 | 23.14 | 23.23 | 23.11 | 23.18 | 23.18 | 189,400 |
02 Jul 2024 | 22.87 | 22.92 | 22.74 | 22.89 | 22.89 | 78,200 |
01 Jul 2024 | 23.08 | 23.17 | 23.03 | 23.14 | 23.14 | 87,400 |
28 Jun 2024 | 22.32 | 22.46 | 22.26 | 22.42 | 22.42 | 103,600 |
27 Jun 2024 | 22.46 | 22.52 | 22.22 | 22.30 | 22.30 | 110,900 |
26 Jun 2024 | 22.49 | 22.74 | 22.48 | 22.74 | 22.74 | 531,400 |
25 Jun 2024 | 22.56 | 22.70 | 22.50 | 22.70 | 22.70 | 205,700 |
24 Jun 2024 | 22.58 | 22.76 | 22.55 | 22.74 | 22.74 | 71,900 |
21 Jun 2024 | 22.03 | 22.30 | 21.97 | 22.29 | 22.29 | 86,000 |
20 Jun 2024 | 22.42 | 22.60 | 22.38 | 22.40 | 22.40 | 106,300 |
18 Jun 2024 | 21.98 | 22.16 | 21.98 | 22.06 | 22.06 | 246,200 |
17 Jun 2024 | 21.78 | 21.83 | 21.61 | 21.77 | 21.77 | 149,500 |
14 Jun 2024 | 21.05 | 21.40 | 21.03 | 21.30 | 21.30 | 120,100 |
13 Jun 2024 | 22.66 | 22.68 | 21.97 | 22.02 | 22.02 | 82,100 |
12 Jun 2024 | 22.99 | 23.10 | 22.80 | 22.80 | 22.80 | 66,300 |
11 Jun 2024 | 22.44 | 22.54 | 22.27 | 22.52 | 22.52 | 296,200 |
10 Jun 2024 | 22.90 | 23.15 | 22.81 | 23.12 | 23.12 | 65,100 |
07 Jun 2024 | 23.41 | 23.41 | 23.25 | 23.26 | 23.26 | 64,600 |
06 Jun 2024 | 23.43 | 23.61 | 23.40 | 23.50 | 23.50 | 82,200 |
05 Jun 2024 | 23.33 | 23.33 | 23.09 | 23.16 | 23.16 | 70,200 |
04 Jun 2024 | 23.17 | 23.29 | 23.11 | 23.29 | 23.29 | 374,500 |
03 Jun 2024 | 23.66 | 23.79 | 23.60 | 23.72 | 23.72 | 76,900 |
31 May 2024 | 23.61 | 23.63 | 23.39 | 23.53 | 23.53 | 106,000 |
30 May 2024 | 23.29 | 23.50 | 23.29 | 23.49 | 23.49 | 184,200 |
29 May 2024 | 22.88 | 22.93 | 22.78 | 22.87 | 22.87 | 221,100 |
28 May 2024 | 23.44 | 23.54 | 23.37 | 23.40 | 23.40 | 218,400 |
24 May 2024 | 22.84 | 23.11 | 22.83 | 23.10 | 23.10 | 842,600 |
23 May 2024 | 23.11 | 23.14 | 22.70 | 22.74 | 22.74 | 964,400 |
22 May 2024 | 23.13 | 23.22 | 22.91 | 22.95 | 22.95 | 80,500 |
21 May 2024 | 23.09 | 23.23 | 23.05 | 23.23 | 23.23 | 86,500 |
20 May 2024 | 23.64 | 23.64 | 23.13 | 23.15 | 23.15 | 227,700 |
20 May 2024 | 0.975 Dividend | |||||
17 May 2024 | 24.45 | 24.75 | 24.41 | 24.64 | 23.66 | 156,600 |
16 May 2024 | 24.44 | 24.51 | 24.22 | 24.29 | 23.33 | 77,200 |
15 May 2024 | 24.21 | 24.50 | 24.17 | 24.46 | 23.49 | 58,400 |
14 May 2024 | 23.90 | 24.25 | 23.90 | 24.13 | 23.18 | 354,100 |
13 May 2024 | 23.44 | 23.59 | 23.42 | 23.54 | 22.61 | 295,000 |
10 May 2024 | 23.22 | 23.29 | 23.22 | 23.29 | 22.37 | 66,100 |
09 May 2024 | 22.89 | 23.25 | 22.89 | 23.25 | 22.33 | 86,600 |
08 May 2024 | 23.07 | 23.26 | 23.05 | 23.19 | 22.27 | 101,000 |
07 May 2024 | 23.23 | 23.29 | 23.15 | 23.27 | 22.35 | 180,500 |
06 May 2024 | 22.88 | 23.10 | 22.88 | 23.10 | 22.19 | 191,600 |
03 May 2024 | 22.39 | 22.50 | 22.20 | 22.43 | 21.54 | 107,800 |
02 May 2024 | 22.97 | 23.09 | 22.80 | 22.99 | 22.08 | 146,000 |
01 May 2024 | 23.26 | 23.26 | 22.13 | 22.61 | 21.72 | 56,500 |
30 Apr 2024 | 22.72 | 22.81 | 22.50 | 22.61 | 21.72 | 210,200 |
29 Apr 2024 | 22.66 | 22.79 | 22.58 | 22.76 | 21.86 | 3,196,300 |
26 Apr 2024 | 22.67 | 22.78 | 22.66 | 22.76 | 21.86 | 85,400 |
25 Apr 2024 | 22.45 | 22.57 | 22.38 | 22.51 | 21.62 | 743,000 |
24 Apr 2024 | 22.65 | 22.68 | 22.51 | 22.68 | 21.78 | 65,300 |
23 Apr 2024 | 22.31 | 22.70 | 22.31 | 22.67 | 21.77 | 94,600 |
22 Apr 2024 | 21.87 | 22.07 | 21.85 | 22.03 | 21.16 | 366,100 |
19 Apr 2024 | 21.51 | 21.69 | 21.51 | 21.67 | 20.81 | 87,100 |
18 Apr 2024 | 21.21 | 21.46 | 21.19 | 21.33 | 20.49 | 86,100 |
17 Apr 2024 | 21.14 | 21.32 | 21.03 | 21.25 | 20.41 | 810,400 |
16 Apr 2024 | 20.87 | 20.88 | 20.71 | 20.86 | 20.03 | 350,200 |
15 Apr 2024 | 21.41 | 21.49 | 21.07 | 21.09 | 20.26 | 242,500 |
12 Apr 2024 | 21.02 | 21.14 | 20.91 | 20.96 | 20.13 | 167,200 |
11 Apr 2024 | 21.21 | 21.23 | 20.85 | 21.20 | 20.36 | 68,500 |
10 Apr 2024 | 21.33 | 21.68 | 21.30 | 21.52 | 20.67 | 95,700 |
09 Apr 2024 | 21.75 | 21.75 | 21.49 | 21.63 | 20.77 | 98,700 |
08 Apr 2024 | 21.75 | 21.87 | 21.75 | 21.83 | 20.97 | 244,300 |
05 Apr 2024 | 21.38 | 21.64 | 21.36 | 21.63 | 20.77 | 183,400 |
04 Apr 2024 | 22.06 | 22.10 | 21.63 | 21.63 | 20.77 | 546,700 |
03 Apr 2024 | 21.93 | 22.12 | 21.89 | 22.06 | 21.19 | 100,000 |
02 Apr 2024 | 21.71 | 21.72 | 21.58 | 21.66 | 20.80 | 670,600 |
01 Apr 2024 | 21.61 | 22.00 | 21.35 | 21.59 | 20.74 | 206,700 |
28 Mar 2024 | 21.72 | 21.85 | 21.68 | 21.70 | 20.84 | 500,700 |
27 Mar 2024 | 21.83 | 21.87 | 21.73 | 21.78 | 20.92 | 148,100 |
26 Mar 2024 | 21.77 | 21.87 | 21.68 | 21.68 | 20.82 | 102,400 |
25 Mar 2024 | 21.53 | 21.66 | 21.52 | 21.64 | 20.78 | 85,200 |
22 Mar 2024 | 21.42 | 21.50 | 21.33 | 21.40 | 20.55 | 535,000 |
21 Mar 2024 | 21.54 | 21.56 | 21.46 | 21.50 | 20.65 | 89,300 |
20 Mar 2024 | 21.22 | 21.58 | 21.21 | 21.58 | 20.73 | 84,300 |
19 Mar 2024 | 21.32 | 21.40 | 21.24 | 21.36 | 20.51 | 102,300 |
18 Mar 2024 | 21.16 | 21.16 | 21.06 | 21.09 | 20.26 | 90,800 |
15 Mar 2024 | 20.96 | 21.16 | 20.95 | 21.16 | 20.32 | 193,200 |
14 Mar 2024 | 20.95 | 20.96 | 20.69 | 20.74 | 19.92 | 89,200 |
13 Mar 2024 | 20.93 | 21.02 | 20.93 | 20.94 | 20.11 | 96,800 |
12 Mar 2024 | 20.49 | 20.65 | 20.49 | 20.61 | 19.79 | 90,400 |
11 Mar 2024 | 20.06 | 20.24 | 19.97 | 20.23 | 19.43 | 92,200 |
08 Mar 2024 | 20.35 | 20.42 | 20.30 | 20.32 | 19.52 | 200,200 |
07 Mar 2024 | 20.19 | 20.32 | 20.14 | 20.32 | 19.52 | 87,800 |
06 Mar 2024 | 20.28 | 20.37 | 20.25 | 20.32 | 19.52 | 81,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |