Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.97 | 23.14 | 22.82 | 23.05 | 23.05 | 267,300 |
25 Jul 2024 | 22.78 | 23.19 | 22.78 | 22.92 | 22.92 | 231,500 |
24 Jul 2024 | 23.20 | 23.23 | 22.80 | 22.86 | 22.86 | 394,600 |
23 Jul 2024 | 23.61 | 23.67 | 23.03 | 23.13 | 23.13 | 403,000 |
22 Jul 2024 | 23.57 | 23.78 | 23.38 | 23.53 | 23.53 | 325,600 |
22 Jul 2024 | 0.525 Dividend | |||||
19 Jul 2024 | 24.62 | 24.73 | 24.25 | 24.27 | 23.75 | 294,000 |
18 Jul 2024 | 24.65 | 24.85 | 24.57 | 24.62 | 24.09 | 236,000 |
17 Jul 2024 | 24.70 | 24.90 | 24.48 | 24.62 | 24.09 | 392,500 |
16 Jul 2024 | 24.41 | 24.89 | 24.37 | 24.66 | 24.13 | 307,800 |
15 Jul 2024 | 24.23 | 24.53 | 24.08 | 24.40 | 23.87 | 545,700 |
12 Jul 2024 | 24.10 | 24.21 | 23.93 | 24.12 | 23.60 | 247,100 |
11 Jul 2024 | 23.86 | 24.02 | 23.82 | 23.98 | 23.46 | 285,100 |
10 Jul 2024 | 23.67 | 23.79 | 23.60 | 23.72 | 23.21 | 195,800 |
09 Jul 2024 | 23.68 | 23.94 | 23.30 | 23.67 | 23.16 | 1,051,300 |
08 Jul 2024 | 23.75 | 23.85 | 23.54 | 23.63 | 23.12 | 188,700 |
05 Jul 2024 | 23.90 | 23.98 | 23.60 | 23.71 | 23.20 | 246,400 |
03 Jul 2024 | 23.90 | 23.94 | 23.75 | 23.81 | 23.29 | 110,700 |
02 Jul 2024 | 23.63 | 23.84 | 23.53 | 23.72 | 23.21 | 156,000 |
01 Jul 2024 | 23.81 | 23.95 | 23.53 | 23.65 | 23.14 | 222,700 |
28 Jun 2024 | 23.92 | 24.09 | 23.73 | 23.73 | 23.22 | 757,100 |
27 Jun 2024 | 24.02 | 24.02 | 23.56 | 23.85 | 23.33 | 193,400 |
26 Jun 2024 | 23.91 | 24.05 | 23.80 | 23.85 | 23.33 | 205,100 |
25 Jun 2024 | 24.10 | 24.17 | 23.91 | 23.93 | 23.41 | 261,400 |
24 Jun 2024 | 23.86 | 24.35 | 23.86 | 24.07 | 23.55 | 608,900 |
21 Jun 2024 | 23.84 | 23.91 | 23.51 | 23.86 | 23.34 | 4,559,400 |
20 Jun 2024 | 24.20 | 24.21 | 23.63 | 23.90 | 23.38 | 753,800 |
18 Jun 2024 | 24.15 | 24.30 | 23.96 | 24.12 | 23.60 | 793,000 |
17 Jun 2024 | 23.30 | 24.25 | 23.30 | 24.07 | 23.55 | 676,600 |
14 Jun 2024 | 23.89 | 24.19 | 23.50 | 23.53 | 23.02 | 799,300 |
13 Jun 2024 | 23.84 | 23.84 | 23.44 | 23.59 | 23.08 | 334,400 |
12 Jun 2024 | 24.02 | 24.02 | 23.52 | 23.54 | 23.03 | 274,500 |
11 Jun 2024 | 24.03 | 24.12 | 23.75 | 23.79 | 23.28 | 262,300 |
10 Jun 2024 | 23.86 | 24.15 | 23.86 | 24.00 | 23.48 | 547,100 |
07 Jun 2024 | 23.91 | 24.02 | 23.77 | 23.85 | 23.33 | 168,800 |
06 Jun 2024 | 23.78 | 24.17 | 23.78 | 23.86 | 23.34 | 135,900 |
05 Jun 2024 | 23.81 | 24.01 | 23.62 | 23.97 | 23.45 | 127,600 |
04 Jun 2024 | 23.99 | 23.99 | 23.29 | 23.72 | 23.21 | 254,100 |
03 Jun 2024 | 24.45 | 24.50 | 23.67 | 23.95 | 23.43 | 226,800 |
31 May 2024 | 24.24 | 24.55 | 24.10 | 24.50 | 23.97 | 125,800 |
30 May 2024 | 24.08 | 24.38 | 24.01 | 24.11 | 23.59 | 127,300 |
29 May 2024 | 24.04 | 24.09 | 23.88 | 23.88 | 23.36 | 127,300 |
28 May 2024 | 23.94 | 24.10 | 23.69 | 24.04 | 23.52 | 192,400 |
24 May 2024 | 24.11 | 24.23 | 23.84 | 23.86 | 23.34 | 186,000 |
23 May 2024 | 24.32 | 24.53 | 23.97 | 23.97 | 23.45 | 282,400 |
22 May 2024 | 24.23 | 24.66 | 24.01 | 24.20 | 23.68 | 485,400 |
21 May 2024 | 24.53 | 24.73 | 24.21 | 24.34 | 23.81 | 235,000 |
20 May 2024 | 24.44 | 24.95 | 24.18 | 24.83 | 24.29 | 483,900 |
17 May 2024 | 24.47 | 24.47 | 24.00 | 24.27 | 23.75 | 344,600 |
16 May 2024 | 24.38 | 24.73 | 24.17 | 24.35 | 23.82 | 375,900 |
15 May 2024 | 24.29 | 24.58 | 23.85 | 24.36 | 23.83 | 372,100 |
14 May 2024 | 24.13 | 24.46 | 23.94 | 24.35 | 23.82 | 344,100 |
13 May 2024 | 24.75 | 24.88 | 23.73 | 23.99 | 23.47 | 397,200 |
10 May 2024 | 25.15 | 25.28 | 24.31 | 24.52 | 23.99 | 238,400 |
09 May 2024 | 25.26 | 25.47 | 24.94 | 25.07 | 24.53 | 241,200 |
08 May 2024 | 24.90 | 25.34 | 24.68 | 25.18 | 24.64 | 609,300 |
07 May 2024 | 24.21 | 25.17 | 24.21 | 24.94 | 24.40 | 481,500 |
06 May 2024 | 24.38 | 24.59 | 24.06 | 24.20 | 23.68 | 453,400 |
03 May 2024 | 24.63 | 24.77 | 24.32 | 24.35 | 23.82 | 302,100 |
02 May 2024 | 24.18 | 24.81 | 24.18 | 24.52 | 23.99 | 240,200 |
01 May 2024 | 24.33 | 24.42 | 23.84 | 24.02 | 23.50 | 228,900 |
30 Apr 2024 | 24.53 | 24.65 | 24.13 | 24.23 | 23.71 | 138,800 |
29 Apr 2024 | 24.60 | 24.85 | 24.51 | 24.70 | 24.17 | 122,500 |
26 Apr 2024 | 24.76 | 24.98 | 24.57 | 24.64 | 24.11 | 243,900 |
25 Apr 2024 | 24.65 | 25.11 | 24.59 | 24.85 | 24.31 | 219,000 |
24 Apr 2024 | 24.67 | 25.07 | 24.55 | 24.75 | 24.21 | 157,500 |
23 Apr 2024 | 24.60 | 25.00 | 24.55 | 24.94 | 24.40 | 201,600 |
22 Apr 2024 | 24.78 | 24.98 | 24.55 | 24.80 | 24.26 | 303,000 |
19 Apr 2024 | 24.51 | 25.17 | 24.51 | 24.78 | 24.24 | 316,500 |
19 Apr 2024 | 0.525 Dividend | |||||
18 Apr 2024 | 25.18 | 25.50 | 25.02 | 25.15 | 24.09 | 324,300 |
17 Apr 2024 | 25.11 | 25.50 | 24.86 | 24.97 | 23.92 | 317,700 |
16 Apr 2024 | 25.10 | 25.43 | 24.56 | 25.00 | 23.95 | 930,700 |
15 Apr 2024 | 25.69 | 25.94 | 25.03 | 25.08 | 24.03 | 207,900 |
12 Apr 2024 | 26.05 | 26.24 | 25.37 | 25.49 | 24.42 | 318,200 |
11 Apr 2024 | 25.95 | 26.18 | 24.92 | 25.94 | 24.85 | 314,800 |
10 Apr 2024 | 26.20 | 26.44 | 25.87 | 25.91 | 24.82 | 170,500 |
09 Apr 2024 | 26.43 | 26.65 | 26.16 | 26.20 | 25.10 | 182,700 |
08 Apr 2024 | 26.50 | 26.96 | 26.38 | 26.44 | 25.33 | 216,800 |
05 Apr 2024 | 27.80 | 27.80 | 26.42 | 26.48 | 25.37 | 431,000 |
04 Apr 2024 | 28.33 | 28.47 | 27.81 | 27.88 | 26.71 | 213,500 |
03 Apr 2024 | 27.99 | 28.35 | 27.92 | 28.24 | 27.05 | 277,500 |
02 Apr 2024 | 26.96 | 28.00 | 26.96 | 27.88 | 26.71 | 172,900 |
01 Apr 2024 | 26.67 | 27.47 | 26.59 | 26.96 | 25.83 | 173,700 |
28 Mar 2024 | 26.61 | 26.95 | 26.36 | 26.67 | 25.55 | 305,500 |
27 Mar 2024 | 27.40 | 27.43 | 26.48 | 26.66 | 25.54 | 123,500 |
26 Mar 2024 | 27.44 | 27.44 | 27.10 | 27.24 | 26.09 | 134,900 |
25 Mar 2024 | 27.42 | 27.75 | 27.15 | 27.22 | 26.08 | 98,900 |
22 Mar 2024 | 28.00 | 28.00 | 27.34 | 27.39 | 26.24 | 123,100 |
21 Mar 2024 | 28.18 | 28.30 | 27.85 | 28.01 | 26.83 | 92,600 |
20 Mar 2024 | 27.68 | 28.38 | 27.60 | 28.17 | 26.99 | 356,100 |
19 Mar 2024 | 27.52 | 27.97 | 27.52 | 27.68 | 26.52 | 199,700 |
18 Mar 2024 | 27.58 | 27.80 | 27.29 | 27.43 | 26.28 | 256,500 |
15 Mar 2024 | 27.14 | 27.98 | 27.14 | 27.55 | 26.39 | 1,544,000 |
14 Mar 2024 | 27.58 | 27.67 | 27.02 | 27.26 | 26.11 | 332,900 |
13 Mar 2024 | 27.46 | 28.00 | 27.34 | 27.48 | 26.32 | 262,400 |
12 Mar 2024 | 27.41 | 27.66 | 27.16 | 27.29 | 26.14 | 272,700 |
11 Mar 2024 | 26.60 | 27.44 | 26.40 | 27.41 | 26.26 | 382,000 |
08 Mar 2024 | 26.85 | 26.93 | 26.33 | 26.82 | 25.69 | 340,500 |
07 Mar 2024 | 26.85 | 26.89 | 26.35 | 26.59 | 25.47 | 296,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |