Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 25.59 | 26.03 | 25.51 | 25.82 | 25.82 | 16,400 |
25 Jul 2024 | 25.49 | 25.97 | 25.35 | 25.60 | 25.60 | 22,000 |
24 Jul 2024 | 25.27 | 25.58 | 25.22 | 25.44 | 25.44 | 15,600 |
23 Jul 2024 | 25.54 | 25.54 | 25.12 | 25.34 | 25.34 | 13,600 |
22 Jul 2024 | 25.45 | 25.45 | 25.09 | 25.34 | 25.34 | 9,700 |
19 Jul 2024 | 25.67 | 25.70 | 25.36 | 25.61 | 25.61 | 9,000 |
18 Jul 2024 | 26.02 | 26.14 | 25.70 | 25.78 | 25.78 | 18,600 |
17 Jul 2024 | 25.97 | 26.20 | 25.75 | 25.90 | 25.90 | 36,400 |
16 Jul 2024 | 25.69 | 26.45 | 25.69 | 26.22 | 26.22 | 45,700 |
15 Jul 2024 | 26.59 | 26.59 | 26.23 | 26.34 | 26.34 | 15,000 |
12 Jul 2024 | 26.25 | 26.61 | 26.17 | 26.60 | 26.60 | 29,300 |
11 Jul 2024 | 25.71 | 26.25 | 25.61 | 25.89 | 25.89 | 39,800 |
10 Jul 2024 | 25.23 | 25.69 | 25.20 | 25.60 | 25.60 | 16,200 |
09 Jul 2024 | 25.20 | 25.26 | 25.07 | 25.17 | 25.17 | 10,600 |
08 Jul 2024 | 25.38 | 25.46 | 24.90 | 25.34 | 25.34 | 30,600 |
05 Jul 2024 | 25.00 | 25.00 | 24.61 | 24.78 | 24.78 | 43,000 |
03 Jul 2024 | 24.81 | 24.95 | 24.29 | 24.95 | 24.95 | 8,400 |
02 Jul 2024 | 24.55 | 24.69 | 24.32 | 24.69 | 24.69 | 18,800 |
01 Jul 2024 | 24.72 | 24.72 | 24.49 | 24.70 | 24.70 | 24,900 |
28 Jun 2024 | 24.45 | 24.74 | 24.45 | 24.56 | 24.56 | 23,300 |
27 Jun 2024 | 23.87 | 24.23 | 23.87 | 24.22 | 24.22 | 26,900 |
26 Jun 2024 | 23.61 | 23.77 | 23.46 | 23.62 | 23.62 | 29,600 |
25 Jun 2024 | 23.28 | 23.48 | 23.17 | 23.44 | 23.44 | 30,300 |
24 Jun 2024 | 23.41 | 23.44 | 23.02 | 23.15 | 23.15 | 34,900 |
21 Jun 2024 | 23.70 | 23.70 | 23.21 | 23.40 | 23.40 | 183,400 |
20 Jun 2024 | 23.89 | 24.20 | 23.85 | 24.18 | 24.18 | 20,100 |
18 Jun 2024 | 23.88 | 23.96 | 23.51 | 23.82 | 23.82 | 30,000 |
17 Jun 2024 | 24.04 | 24.16 | 23.93 | 24.03 | 24.03 | 27,200 |
14 Jun 2024 | 24.23 | 24.31 | 23.94 | 24.11 | 24.11 | 27,100 |
13 Jun 2024 | 24.37 | 24.41 | 24.09 | 24.32 | 24.32 | 14,400 |
12 Jun 2024 | 24.38 | 24.42 | 24.14 | 24.29 | 24.29 | 14,900 |
11 Jun 2024 | 24.53 | 24.53 | 24.16 | 24.32 | 24.32 | 25,600 |
10 Jun 2024 | 25.34 | 25.34 | 24.65 | 24.82 | 24.82 | 16,200 |
07 Jun 2024 | 24.95 | 25.18 | 24.75 | 25.16 | 25.16 | 26,100 |
06 Jun 2024 | 24.99 | 24.99 | 24.44 | 24.63 | 24.63 | 16,400 |
05 Jun 2024 | 24.47 | 24.93 | 24.35 | 24.89 | 24.89 | 27,400 |
04 Jun 2024 | 24.70 | 24.73 | 24.15 | 24.53 | 24.53 | 33,500 |
03 Jun 2024 | 25.14 | 25.14 | 24.43 | 24.65 | 24.65 | 44,100 |
31 May 2024 | 23.98 | 25.25 | 23.98 | 25.25 | 25.25 | 49,700 |
30 May 2024 | 23.87 | 24.03 | 23.44 | 24.01 | 24.01 | 37,900 |
29 May 2024 | 23.78 | 23.94 | 23.59 | 23.93 | 23.93 | 18,400 |
28 May 2024 | 23.98 | 24.12 | 23.80 | 23.87 | 23.87 | 28,000 |
24 May 2024 | 24.25 | 24.28 | 23.97 | 24.15 | 24.15 | 25,400 |
23 May 2024 | 23.98 | 24.22 | 23.90 | 24.03 | 24.03 | 25,900 |
22 May 2024 | 24.28 | 24.28 | 23.95 | 24.08 | 24.08 | 183,600 |
21 May 2024 | 25.06 | 25.06 | 24.19 | 24.39 | 24.39 | 31,400 |
20 May 2024 | 25.73 | 25.73 | 25.13 | 25.15 | 25.15 | 19,300 |
17 May 2024 | 25.81 | 25.81 | 25.21 | 25.63 | 25.63 | 34,200 |
16 May 2024 | 25.95 | 26.00 | 25.72 | 25.99 | 25.99 | 21,000 |
15 May 2024 | 25.58 | 25.86 | 25.24 | 25.80 | 25.80 | 23,100 |
14 May 2024 | 25.40 | 25.49 | 25.24 | 25.39 | 25.39 | 27,800 |
13 May 2024 | 25.02 | 25.50 | 25.02 | 25.37 | 25.37 | 41,900 |
10 May 2024 | 24.50 | 25.01 | 24.50 | 24.84 | 24.84 | 43,500 |
09 May 2024 | 24.18 | 24.47 | 23.70 | 24.36 | 24.36 | 41,600 |
08 May 2024 | 24.05 | 24.10 | 23.93 | 24.10 | 24.10 | 17,500 |
07 May 2024 | 24.08 | 24.09 | 23.68 | 23.96 | 23.96 | 34,000 |
06 May 2024 | 24.07 | 24.07 | 23.64 | 23.94 | 23.94 | 41,000 |
03 May 2024 | 23.90 | 23.90 | 23.44 | 23.88 | 23.88 | 35,900 |
02 May 2024 | 23.41 | 23.94 | 23.30 | 23.57 | 23.57 | 38,400 |
01 May 2024 | 23.61 | 23.95 | 23.61 | 23.68 | 23.68 | 18,300 |
30 Apr 2024 | 23.89 | 23.89 | 23.40 | 23.75 | 23.75 | 48,400 |
29 Apr 2024 | 23.93 | 24.16 | 23.90 | 24.07 | 24.07 | 34,000 |
26 Apr 2024 | 23.43 | 23.82 | 23.43 | 23.79 | 23.79 | 30,600 |
25 Apr 2024 | 23.12 | 23.61 | 23.12 | 23.30 | 23.30 | 29,200 |
24 Apr 2024 | 23.63 | 23.65 | 23.24 | 23.32 | 23.32 | 37,400 |
23 Apr 2024 | 23.21 | 23.76 | 23.21 | 23.71 | 23.71 | 39,500 |
22 Apr 2024 | 23.20 | 23.20 | 22.76 | 22.99 | 22.99 | 42,900 |
19 Apr 2024 | 22.85 | 23.26 | 22.66 | 23.16 | 23.16 | 48,600 |
18 Apr 2024 | 22.83 | 22.87 | 22.56 | 22.75 | 22.75 | 26,300 |
17 Apr 2024 | 23.13 | 23.20 | 22.88 | 22.89 | 22.89 | 43,000 |
16 Apr 2024 | 22.95 | 23.50 | 22.81 | 22.94 | 22.94 | 80,700 |
15 Apr 2024 | 24.03 | 24.03 | 23.66 | 23.94 | 23.94 | 36,500 |
12 Apr 2024 | 24.02 | 24.02 | 23.55 | 23.80 | 23.80 | 30,700 |
11 Apr 2024 | 24.13 | 24.13 | 23.76 | 23.97 | 23.97 | 28,900 |
10 Apr 2024 | 24.47 | 24.48 | 24.05 | 24.22 | 24.22 | 21,000 |
09 Apr 2024 | 24.45 | 24.61 | 24.24 | 24.48 | 24.48 | 24,000 |
08 Apr 2024 | 24.13 | 24.52 | 24.13 | 24.32 | 24.32 | 40,000 |
05 Apr 2024 | 23.87 | 23.94 | 23.55 | 23.80 | 23.80 | 28,800 |
04 Apr 2024 | 24.32 | 24.32 | 23.76 | 23.81 | 23.81 | 28,200 |
03 Apr 2024 | 23.85 | 24.26 | 23.85 | 24.07 | 24.07 | 44,900 |
02 Apr 2024 | 24.19 | 24.48 | 23.79 | 24.01 | 24.01 | 32,400 |
01 Apr 2024 | 24.75 | 24.75 | 24.26 | 24.48 | 24.48 | 45,900 |
28 Mar 2024 | 24.50 | 24.66 | 24.33 | 24.66 | 24.66 | 43,800 |
27 Mar 2024 | 24.11 | 24.45 | 24.11 | 24.42 | 24.42 | 21,400 |
26 Mar 2024 | 24.13 | 24.38 | 24.08 | 24.12 | 24.12 | 40,100 |
25 Mar 2024 | 23.87 | 23.87 | 23.60 | 23.79 | 23.79 | 30,600 |
22 Mar 2024 | 24.43 | 24.43 | 23.71 | 23.71 | 23.71 | 50,800 |
21 Mar 2024 | 24.53 | 24.59 | 24.16 | 24.43 | 24.43 | 35,300 |
20 Mar 2024 | 24.29 | 24.56 | 23.94 | 24.39 | 24.39 | 88,200 |
19 Mar 2024 | 24.35 | 24.50 | 24.12 | 24.15 | 24.15 | 85,100 |
19 Mar 2024 | 0.823 Dividend | |||||
18 Mar 2024 | 24.45 | 25.38 | 24.45 | 25.03 | 24.21 | 169,000 |
15 Mar 2024 | 25.00 | 25.19 | 24.27 | 24.88 | 24.06 | 2,062,700 |
14 Mar 2024 | 25.58 | 25.66 | 24.96 | 25.49 | 24.65 | 342,800 |
13 Mar 2024 | 25.63 | 26.34 | 25.39 | 25.68 | 24.84 | 372,600 |
12 Mar 2024 | 25.95 | 25.99 | 24.83 | 25.73 | 24.88 | 554,700 |
11 Mar 2024 | 24.75 | 30.39 | 24.53 | 26.99 | 26.10 | 1,046,000 |
08 Mar 2024 | 23.00 | 23.25 | 23.00 | 23.12 | 22.36 | 13,700 |
07 Mar 2024 | 22.59 | 22.94 | 22.59 | 22.94 | 22.19 | 17,500 |
06 Mar 2024 | 22.94 | 22.98 | 22.75 | 22.92 | 22.17 | 14,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |