Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 23.25 | 23.51 | 23.25 | 23.44 | 23.44 | 116,900 |
25 Jul 2024 | 23.14 | 23.44 | 23.09 | 23.19 | 23.19 | 101,400 |
24 Jul 2024 | 23.55 | 23.60 | 23.15 | 23.15 | 23.15 | 115,500 |
23 Jul 2024 | 23.56 | 23.70 | 23.50 | 23.61 | 23.61 | 116,600 |
22 Jul 2024 | 23.48 | 23.53 | 23.38 | 23.53 | 23.53 | 104,200 |
19 Jul 2024 | 23.39 | 23.47 | 23.27 | 23.37 | 23.37 | 126,800 |
18 Jul 2024 | 23.81 | 23.91 | 23.45 | 23.51 | 23.51 | 191,100 |
17 Jul 2024 | 23.56 | 23.83 | 23.52 | 23.76 | 23.76 | 215,200 |
17 Jul 2024 | 0.11 Dividend | |||||
16 Jul 2024 | 23.69 | 23.91 | 23.65 | 23.86 | 23.75 | 173,900 |
15 Jul 2024 | 23.54 | 23.67 | 23.52 | 23.64 | 23.53 | 235,700 |
12 Jul 2024 | 23.27 | 23.48 | 23.15 | 23.33 | 23.22 | 160,700 |
11 Jul 2024 | 23.10 | 23.20 | 23.10 | 23.13 | 23.02 | 167,900 |
10 Jul 2024 | 22.97 | 23.05 | 22.85 | 23.04 | 22.93 | 199,800 |
09 Jul 2024 | 22.80 | 22.90 | 22.80 | 22.82 | 22.71 | 154,700 |
08 Jul 2024 | 22.91 | 22.94 | 22.81 | 22.84 | 22.73 | 133,400 |
05 Jul 2024 | 22.87 | 22.99 | 22.76 | 22.94 | 22.83 | 148,400 |
03 Jul 2024 | 22.73 | 22.88 | 22.73 | 22.83 | 22.72 | 61,300 |
02 Jul 2024 | 22.64 | 22.78 | 22.60 | 22.73 | 22.63 | 135,100 |
01 Jul 2024 | 22.72 | 22.80 | 22.62 | 22.63 | 22.53 | 161,300 |
28 Jun 2024 | 22.74 | 22.86 | 22.64 | 22.71 | 22.61 | 144,200 |
27 Jun 2024 | 22.75 | 22.75 | 22.65 | 22.70 | 22.60 | 188,500 |
26 Jun 2024 | 22.85 | 22.87 | 22.64 | 22.70 | 22.60 | 165,800 |
25 Jun 2024 | 22.74 | 22.88 | 22.69 | 22.88 | 22.77 | 160,400 |
24 Jun 2024 | 22.65 | 22.87 | 22.63 | 22.70 | 22.60 | 149,400 |
21 Jun 2024 | 22.65 | 22.68 | 22.50 | 22.61 | 22.51 | 193,500 |
20 Jun 2024 | 22.65 | 22.73 | 22.56 | 22.59 | 22.49 | 147,400 |
18 Jun 2024 | 22.55 | 22.74 | 22.55 | 22.58 | 22.48 | 105,700 |
17 Jun 2024 | 22.38 | 22.67 | 22.38 | 22.59 | 22.49 | 182,400 |
14 Jun 2024 | 22.59 | 22.59 | 22.40 | 22.47 | 22.37 | 156,800 |
13 Jun 2024 | 22.71 | 22.79 | 22.63 | 22.68 | 22.58 | 224,000 |
13 Jun 2024 | 0.11 Dividend | |||||
12 Jun 2024 | 23.00 | 23.05 | 22.74 | 22.80 | 22.59 | 170,600 |
11 Jun 2024 | 22.75 | 22.83 | 22.66 | 22.80 | 22.59 | 126,200 |
10 Jun 2024 | 22.81 | 22.87 | 22.73 | 22.75 | 22.54 | 58,300 |
07 Jun 2024 | 22.89 | 22.91 | 22.83 | 22.87 | 22.65 | 136,800 |
06 Jun 2024 | 22.69 | 22.92 | 22.69 | 22.86 | 22.64 | 195,700 |
05 Jun 2024 | 22.56 | 22.79 | 22.56 | 22.76 | 22.55 | 183,700 |
04 Jun 2024 | 22.40 | 22.61 | 22.37 | 22.56 | 22.35 | 145,700 |
03 Jun 2024 | 22.64 | 22.67 | 22.35 | 22.44 | 22.23 | 139,600 |
31 May 2024 | 22.27 | 22.58 | 22.27 | 22.55 | 22.34 | 92,500 |
30 May 2024 | 22.15 | 22.32 | 22.15 | 22.23 | 22.02 | 89,500 |
29 May 2024 | 22.38 | 22.39 | 22.22 | 22.22 | 22.01 | 199,800 |
28 May 2024 | 22.58 | 22.71 | 22.45 | 22.46 | 22.25 | 118,300 |
24 May 2024 | 22.57 | 22.71 | 22.55 | 22.58 | 22.37 | 121,200 |
23 May 2024 | 22.95 | 23.00 | 22.41 | 22.43 | 22.22 | 213,100 |
22 May 2024 | 22.78 | 22.93 | 22.78 | 22.82 | 22.61 | 152,000 |
21 May 2024 | 22.95 | 23.00 | 22.85 | 22.87 | 22.65 | 93,500 |
20 May 2024 | 22.84 | 22.98 | 22.80 | 22.91 | 22.69 | 124,900 |
17 May 2024 | 22.92 | 22.94 | 22.81 | 22.87 | 22.65 | 128,800 |
16 May 2024 | 22.93 | 22.94 | 22.86 | 22.86 | 22.64 | 183,600 |
15 May 2024 | 22.69 | 22.87 | 22.60 | 22.87 | 22.65 | 219,000 |
15 May 2024 | 0.11 Dividend | |||||
14 May 2024 | 22.51 | 22.65 | 22.51 | 22.63 | 22.31 | 102,000 |
13 May 2024 | 22.59 | 22.73 | 22.51 | 22.54 | 22.22 | 123,700 |
10 May 2024 | 22.56 | 22.61 | 22.51 | 22.59 | 22.27 | 116,300 |
09 May 2024 | 22.29 | 22.50 | 22.29 | 22.49 | 22.17 | 158,600 |
08 May 2024 | 22.14 | 22.40 | 22.14 | 22.35 | 22.03 | 104,100 |
07 May 2024 | 22.17 | 22.34 | 22.17 | 22.27 | 21.95 | 122,600 |
06 May 2024 | 22.13 | 22.24 | 22.09 | 22.12 | 21.81 | 133,800 |
03 May 2024 | 22.07 | 22.14 | 22.01 | 22.08 | 21.77 | 128,900 |
02 May 2024 | 21.79 | 21.93 | 21.71 | 21.86 | 21.55 | 118,400 |
01 May 2024 | 21.69 | 21.94 | 21.62 | 21.67 | 21.36 | 185,400 |
30 Apr 2024 | 22.02 | 22.08 | 21.72 | 21.73 | 21.42 | 111,500 |
29 Apr 2024 | 22.05 | 22.15 | 21.96 | 22.05 | 21.74 | 112,000 |
26 Apr 2024 | 21.98 | 22.15 | 21.98 | 22.00 | 21.69 | 139,700 |
25 Apr 2024 | 21.90 | 22.06 | 21.82 | 21.94 | 21.63 | 193,400 |
24 Apr 2024 | 22.21 | 22.35 | 22.16 | 22.16 | 21.84 | 160,900 |
23 Apr 2024 | 22.05 | 22.28 | 21.99 | 22.21 | 21.89 | 167,800 |
22 Apr 2024 | 21.70 | 22.02 | 21.61 | 21.96 | 21.65 | 145,100 |
19 Apr 2024 | 21.57 | 21.69 | 21.53 | 21.59 | 21.28 | 165,700 |
18 Apr 2024 | 21.57 | 21.67 | 21.48 | 21.51 | 21.20 | 220,600 |
17 Apr 2024 | 21.70 | 21.75 | 21.48 | 21.57 | 21.26 | 148,900 |
16 Apr 2024 | 21.48 | 21.65 | 21.44 | 21.48 | 21.17 | 161,200 |
15 Apr 2024 | 21.93 | 22.12 | 21.47 | 21.48 | 21.17 | 245,600 |
15 Apr 2024 | 0.11 Dividend | |||||
12 Apr 2024 | 22.18 | 22.29 | 21.94 | 21.96 | 21.54 | 129,400 |
11 Apr 2024 | 22.41 | 22.51 | 22.26 | 22.38 | 21.95 | 92,300 |
10 Apr 2024 | 22.41 | 22.53 | 22.32 | 22.38 | 21.95 | 69,600 |
09 Apr 2024 | 22.76 | 22.80 | 22.53 | 22.61 | 22.18 | 164,300 |
08 Apr 2024 | 22.67 | 22.89 | 22.64 | 22.70 | 22.26 | 90,100 |
05 Apr 2024 | 22.47 | 22.75 | 22.41 | 22.59 | 22.16 | 143,200 |
04 Apr 2024 | 22.72 | 22.86 | 22.50 | 22.50 | 22.07 | 216,400 |
03 Apr 2024 | 22.51 | 22.74 | 22.51 | 22.68 | 22.25 | 198,500 |
02 Apr 2024 | 22.68 | 22.68 | 22.55 | 22.62 | 22.19 | 183,800 |
01 Apr 2024 | 22.98 | 22.98 | 22.79 | 22.81 | 22.37 | 172,400 |
28 Mar 2024 | 22.80 | 23.00 | 22.80 | 22.98 | 22.54 | 180,700 |
27 Mar 2024 | 22.65 | 22.78 | 22.63 | 22.74 | 22.30 | 166,400 |
26 Mar 2024 | 22.65 | 22.75 | 22.58 | 22.58 | 22.15 | 123,800 |
25 Mar 2024 | 22.73 | 22.81 | 22.66 | 22.70 | 22.26 | 120,900 |
22 Mar 2024 | 22.89 | 22.92 | 22.75 | 22.81 | 22.37 | 119,400 |
21 Mar 2024 | 22.95 | 23.00 | 22.85 | 22.94 | 22.50 | 141,300 |
20 Mar 2024 | 22.51 | 22.76 | 22.48 | 22.75 | 22.31 | 186,200 |
19 Mar 2024 | 22.32 | 22.51 | 22.32 | 22.46 | 22.03 | 143,400 |
18 Mar 2024 | 22.30 | 22.40 | 22.24 | 22.27 | 21.84 | 106,000 |
15 Mar 2024 | 22.11 | 22.35 | 22.04 | 22.18 | 21.75 | 126,400 |
14 Mar 2024 | 22.50 | 22.50 | 22.20 | 22.26 | 21.83 | 97,100 |
13 Mar 2024 | 22.39 | 22.55 | 22.39 | 22.50 | 22.07 | 106,300 |
13 Mar 2024 | 0.11 Dividend | |||||
12 Mar 2024 | 22.36 | 22.57 | 22.36 | 22.56 | 22.02 | 176,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |