Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.15 | 24.37 | 23.93 | 24.22 | 24.22 | 407,400 |
25 Jul 2024 | 23.81 | 24.41 | 23.81 | 23.97 | 23.97 | 575,400 |
24 Jul 2024 | 24.54 | 24.99 | 23.83 | 23.84 | 23.84 | 525,800 |
23 Jul 2024 | 24.54 | 24.69 | 24.16 | 24.55 | 24.55 | 762,200 |
22 Jul 2024 | 25.13 | 25.26 | 24.65 | 24.70 | 24.70 | 824,400 |
19 Jul 2024 | 25.39 | 25.60 | 25.09 | 25.18 | 25.18 | 1,076,100 |
18 Jul 2024 | 24.80 | 25.43 | 24.80 | 25.38 | 25.38 | 2,144,800 |
17 Jul 2024 | 25.39 | 25.64 | 24.91 | 24.95 | 24.95 | 1,103,000 |
16 Jul 2024 | 25.20 | 25.64 | 25.15 | 25.25 | 25.25 | 1,523,300 |
15 Jul 2024 | 24.91 | 25.42 | 24.74 | 25.17 | 25.17 | 633,400 |
12 Jul 2024 | 25.16 | 25.27 | 24.71 | 24.76 | 24.76 | 412,700 |
11 Jul 2024 | 24.30 | 25.07 | 24.09 | 24.89 | 24.89 | 643,200 |
10 Jul 2024 | 24.13 | 24.23 | 23.81 | 24.07 | 24.07 | 397,900 |
09 Jul 2024 | 23.77 | 24.11 | 23.74 | 24.01 | 24.01 | 271,300 |
08 Jul 2024 | 23.84 | 24.19 | 23.67 | 24.03 | 24.03 | 363,000 |
05 Jul 2024 | 24.26 | 24.51 | 23.65 | 23.78 | 23.78 | 408,500 |
03 Jul 2024 | 24.39 | 24.61 | 24.25 | 24.31 | 24.31 | 249,600 |
02 Jul 2024 | 23.95 | 24.34 | 23.87 | 24.32 | 24.32 | 465,500 |
01 Jul 2024 | 23.67 | 23.81 | 23.34 | 23.73 | 23.73 | 409,800 |
28 Jun 2024 | 23.53 | 23.70 | 23.30 | 23.61 | 23.61 | 2,612,900 |
27 Jun 2024 | 23.44 | 23.45 | 23.09 | 23.36 | 23.36 | 241,500 |
26 Jun 2024 | 23.32 | 23.43 | 23.11 | 23.30 | 23.30 | 376,600 |
25 Jun 2024 | 23.27 | 23.38 | 22.90 | 23.38 | 23.38 | 293,200 |
24 Jun 2024 | 22.54 | 23.38 | 22.54 | 23.30 | 23.30 | 390,900 |
21 Jun 2024 | 22.48 | 22.50 | 22.23 | 22.43 | 22.43 | 1,003,300 |
20 Jun 2024 | 22.07 | 22.67 | 22.07 | 22.50 | 22.50 | 635,400 |
18 Jun 2024 | 22.12 | 22.44 | 22.10 | 22.12 | 22.12 | 429,500 |
17 Jun 2024 | 22.22 | 22.25 | 21.76 | 22.11 | 22.11 | 480,500 |
14 Jun 2024 | 22.77 | 22.91 | 22.09 | 22.21 | 22.21 | 576,500 |
13 Jun 2024 | 23.31 | 23.49 | 22.72 | 22.90 | 22.90 | 415,600 |
12 Jun 2024 | 23.67 | 23.84 | 23.42 | 23.50 | 23.50 | 990,100 |
11 Jun 2024 | 22.69 | 23.43 | 22.60 | 23.43 | 23.43 | 718,100 |
10 Jun 2024 | 22.21 | 22.98 | 22.21 | 22.95 | 22.95 | 758,500 |
07 Jun 2024 | 22.32 | 22.46 | 22.17 | 22.25 | 22.25 | 521,400 |
06 Jun 2024 | 22.40 | 22.53 | 22.29 | 22.50 | 22.50 | 432,500 |
05 Jun 2024 | 22.20 | 22.49 | 22.11 | 22.48 | 22.48 | 413,100 |
04 Jun 2024 | 22.24 | 22.44 | 21.94 | 22.14 | 22.14 | 375,600 |
03 Jun 2024 | 23.50 | 23.50 | 22.35 | 22.52 | 22.52 | 473,300 |
31 May 2024 | 22.91 | 23.49 | 22.84 | 23.43 | 23.43 | 691,600 |
30 May 2024 | 22.60 | 22.94 | 22.60 | 22.82 | 22.82 | 364,500 |
29 May 2024 | 22.94 | 22.95 | 22.54 | 22.57 | 22.57 | 457,700 |
28 May 2024 | 22.99 | 23.19 | 22.81 | 23.14 | 23.14 | 512,600 |
24 May 2024 | 22.87 | 23.00 | 22.71 | 22.76 | 22.76 | 341,000 |
23 May 2024 | 22.84 | 23.00 | 22.60 | 22.66 | 22.66 | 509,500 |
22 May 2024 | 23.14 | 23.28 | 22.52 | 22.69 | 22.69 | 563,600 |
21 May 2024 | 23.29 | 23.45 | 23.14 | 23.32 | 23.32 | 449,700 |
20 May 2024 | 23.16 | 23.49 | 23.14 | 23.40 | 23.40 | 477,100 |
20 May 2024 | 0.41 Dividend | |||||
17 May 2024 | 23.42 | 23.65 | 23.23 | 23.53 | 23.12 | 447,900 |
16 May 2024 | 23.68 | 23.81 | 23.17 | 23.32 | 22.91 | 461,400 |
15 May 2024 | 24.19 | 24.19 | 23.46 | 23.78 | 23.37 | 514,900 |
14 May 2024 | 23.84 | 24.15 | 23.73 | 24.12 | 23.70 | 710,700 |
13 May 2024 | 23.63 | 23.73 | 23.32 | 23.66 | 23.25 | 582,600 |
10 May 2024 | 23.85 | 23.89 | 23.08 | 23.41 | 23.00 | 888,000 |
09 May 2024 | 23.41 | 24.29 | 23.25 | 23.67 | 23.26 | 1,334,600 |
08 May 2024 | 23.04 | 23.25 | 22.95 | 23.11 | 22.71 | 318,000 |
07 May 2024 | 23.23 | 23.57 | 23.23 | 23.28 | 22.87 | 358,600 |
06 May 2024 | 23.08 | 23.41 | 23.08 | 23.21 | 22.81 | 334,700 |
03 May 2024 | 23.07 | 23.22 | 22.72 | 22.88 | 22.48 | 357,800 |
02 May 2024 | 22.83 | 23.11 | 22.57 | 22.94 | 22.54 | 497,200 |
01 May 2024 | 23.33 | 23.35 | 22.60 | 22.63 | 22.24 | 411,200 |
30 Apr 2024 | 23.98 | 24.02 | 23.19 | 23.24 | 22.84 | 510,700 |
29 Apr 2024 | 23.86 | 24.11 | 23.79 | 24.06 | 23.64 | 269,600 |
26 Apr 2024 | 23.75 | 23.98 | 23.62 | 23.86 | 23.44 | 283,400 |
25 Apr 2024 | 23.82 | 23.92 | 23.74 | 23.83 | 23.41 | 366,800 |
24 Apr 2024 | 24.00 | 24.23 | 23.80 | 23.93 | 23.51 | 388,400 |
23 Apr 2024 | 23.98 | 24.29 | 23.85 | 24.11 | 23.69 | 245,600 |
22 Apr 2024 | 24.05 | 24.33 | 23.68 | 24.07 | 23.65 | 561,200 |
19 Apr 2024 | 23.25 | 24.05 | 23.25 | 24.03 | 23.61 | 538,000 |
18 Apr 2024 | 23.45 | 23.71 | 23.24 | 23.25 | 22.84 | 447,300 |
17 Apr 2024 | 23.84 | 24.20 | 23.39 | 23.41 | 23.00 | 477,500 |
16 Apr 2024 | 24.00 | 24.18 | 23.63 | 23.95 | 23.53 | 430,600 |
15 Apr 2024 | 24.86 | 24.96 | 24.08 | 24.22 | 23.80 | 514,700 |
12 Apr 2024 | 25.24 | 25.33 | 24.72 | 24.90 | 24.47 | 475,600 |
11 Apr 2024 | 24.94 | 25.04 | 24.80 | 25.01 | 24.57 | 468,400 |
10 Apr 2024 | 25.51 | 25.53 | 24.84 | 24.90 | 24.47 | 650,300 |
09 Apr 2024 | 25.67 | 25.95 | 25.50 | 25.90 | 25.45 | 482,900 |
08 Apr 2024 | 25.78 | 25.85 | 25.51 | 25.53 | 25.09 | 523,600 |
05 Apr 2024 | 25.54 | 25.76 | 25.31 | 25.65 | 25.20 | 780,800 |
04 Apr 2024 | 25.35 | 25.57 | 25.14 | 25.34 | 24.90 | 487,000 |
03 Apr 2024 | 25.02 | 25.34 | 24.81 | 25.17 | 24.73 | 641,900 |
02 Apr 2024 | 24.82 | 25.13 | 24.75 | 25.01 | 24.57 | 766,400 |
01 Apr 2024 | 24.87 | 24.95 | 24.61 | 24.85 | 24.42 | 505,800 |
28 Mar 2024 | 24.95 | 24.99 | 24.64 | 24.72 | 24.29 | 821,700 |
27 Mar 2024 | 24.24 | 24.76 | 24.19 | 24.72 | 24.29 | 719,100 |
26 Mar 2024 | 24.80 | 24.92 | 24.11 | 24.18 | 23.76 | 505,200 |
25 Mar 2024 | 24.59 | 24.94 | 24.51 | 24.73 | 24.30 | 518,300 |
22 Mar 2024 | 24.52 | 24.64 | 24.32 | 24.34 | 23.92 | 310,000 |
21 Mar 2024 | 24.49 | 24.83 | 24.35 | 24.45 | 24.02 | 484,300 |
20 Mar 2024 | 24.11 | 24.60 | 24.00 | 24.50 | 24.07 | 657,500 |
19 Mar 2024 | 23.84 | 24.26 | 23.83 | 24.23 | 23.81 | 635,000 |
18 Mar 2024 | 23.96 | 24.09 | 23.82 | 23.96 | 23.54 | 440,900 |
15 Mar 2024 | 23.27 | 23.88 | 23.27 | 23.87 | 23.45 | 1,570,500 |
14 Mar 2024 | 23.41 | 23.58 | 23.19 | 23.30 | 22.89 | 691,200 |
14 Mar 2024 | 0.51 Dividend | |||||
13 Mar 2024 | 23.90 | 24.21 | 23.85 | 23.95 | 23.03 | 1,081,500 |
12 Mar 2024 | 23.52 | 23.77 | 23.39 | 23.75 | 22.84 | 829,600 |
11 Mar 2024 | 23.77 | 23.93 | 23.39 | 23.58 | 22.68 | 507,400 |
08 Mar 2024 | 23.82 | 24.25 | 23.76 | 23.86 | 22.95 | 601,300 |
07 Mar 2024 | 23.67 | 23.91 | 23.59 | 23.76 | 22.85 | 594,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |