Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 25.71 | 25.74 | 25.16 | 25.58 | 25.58 | 81,300 |
25 Jul 2024 | 24.78 | 25.69 | 24.78 | 25.48 | 25.48 | 104,400 |
24 Jul 2024 | 25.09 | 25.25 | 24.58 | 24.65 | 24.65 | 76,100 |
23 Jul 2024 | 24.67 | 25.33 | 24.58 | 25.23 | 25.23 | 102,700 |
22 Jul 2024 | 25.09 | 25.09 | 24.52 | 24.84 | 24.84 | 83,800 |
22 Jul 2024 | 0.45 Dividend | |||||
19 Jul 2024 | 25.44 | 25.57 | 25.27 | 25.44 | 24.99 | 130,600 |
18 Jul 2024 | 26.17 | 26.40 | 25.39 | 25.42 | 24.97 | 89,000 |
17 Jul 2024 | 25.62 | 26.22 | 25.62 | 26.20 | 25.74 | 164,900 |
16 Jul 2024 | 25.29 | 25.94 | 25.26 | 25.71 | 25.26 | 193,500 |
15 Jul 2024 | 24.86 | 25.27 | 24.81 | 25.02 | 24.58 | 96,300 |
12 Jul 2024 | 24.47 | 24.99 | 24.39 | 24.79 | 24.35 | 128,500 |
11 Jul 2024 | 23.65 | 24.25 | 23.55 | 24.21 | 23.78 | 117,500 |
10 Jul 2024 | 23.09 | 23.35 | 22.94 | 23.32 | 22.91 | 60,300 |
09 Jul 2024 | 23.00 | 23.11 | 22.73 | 22.94 | 22.53 | 82,600 |
08 Jul 2024 | 22.77 | 23.02 | 22.74 | 22.96 | 22.55 | 56,100 |
05 Jul 2024 | 22.66 | 22.74 | 22.42 | 22.67 | 22.27 | 102,600 |
03 Jul 2024 | 22.80 | 22.92 | 22.67 | 22.70 | 22.30 | 35,800 |
02 Jul 2024 | 22.51 | 22.70 | 22.40 | 22.66 | 22.26 | 67,300 |
01 Jul 2024 | 22.57 | 22.86 | 22.45 | 22.48 | 22.08 | 65,400 |
28 Jun 2024 | 22.92 | 22.97 | 22.35 | 22.60 | 22.20 | 666,200 |
27 Jun 2024 | 22.72 | 22.90 | 22.56 | 22.78 | 22.38 | 50,000 |
26 Jun 2024 | 22.78 | 22.83 | 22.50 | 22.71 | 22.31 | 71,400 |
25 Jun 2024 | 22.78 | 23.09 | 22.78 | 22.87 | 22.47 | 90,600 |
24 Jun 2024 | 22.90 | 23.08 | 22.84 | 22.87 | 22.47 | 101,100 |
21 Jun 2024 | 22.97 | 23.13 | 22.88 | 22.91 | 22.50 | 111,800 |
20 Jun 2024 | 22.49 | 22.98 | 22.49 | 22.86 | 22.46 | 54,400 |
18 Jun 2024 | 22.76 | 22.99 | 22.62 | 22.62 | 22.22 | 72,700 |
17 Jun 2024 | 22.39 | 22.95 | 22.39 | 22.82 | 22.42 | 82,200 |
14 Jun 2024 | 22.74 | 22.93 | 22.01 | 22.47 | 22.07 | 289,600 |
13 Jun 2024 | 23.22 | 23.22 | 22.59 | 22.80 | 22.40 | 167,800 |
12 Jun 2024 | 23.62 | 23.91 | 23.20 | 23.29 | 22.88 | 48,600 |
11 Jun 2024 | 22.96 | 23.19 | 22.78 | 23.17 | 22.76 | 53,400 |
10 Jun 2024 | 23.00 | 23.13 | 22.75 | 23.08 | 22.67 | 41,700 |
07 Jun 2024 | 23.05 | 23.30 | 23.01 | 23.04 | 22.63 | 51,800 |
06 Jun 2024 | 23.27 | 23.50 | 23.27 | 23.32 | 22.91 | 35,800 |
05 Jun 2024 | 23.21 | 23.40 | 23.06 | 23.37 | 22.96 | 45,000 |
04 Jun 2024 | 23.14 | 23.50 | 23.08 | 23.21 | 22.80 | 67,200 |
03 Jun 2024 | 23.72 | 23.72 | 23.14 | 23.15 | 22.74 | 79,000 |
31 May 2024 | 23.41 | 23.64 | 23.30 | 23.53 | 23.11 | 94,700 |
30 May 2024 | 23.02 | 23.64 | 23.00 | 23.31 | 22.90 | 83,000 |
29 May 2024 | 23.00 | 23.09 | 22.78 | 22.78 | 22.38 | 60,700 |
28 May 2024 | 23.27 | 23.34 | 23.02 | 23.08 | 22.67 | 84,700 |
24 May 2024 | 23.48 | 23.48 | 23.03 | 23.12 | 22.71 | 75,900 |
23 May 2024 | 23.74 | 23.74 | 23.22 | 23.26 | 22.85 | 76,100 |
22 May 2024 | 23.91 | 23.99 | 23.66 | 23.67 | 23.25 | 40,300 |
21 May 2024 | 23.78 | 24.04 | 23.70 | 24.02 | 23.60 | 53,000 |
20 May 2024 | 24.03 | 24.12 | 23.78 | 23.81 | 23.39 | 50,600 |
17 May 2024 | 24.41 | 24.42 | 23.96 | 24.06 | 23.63 | 48,700 |
16 May 2024 | 23.93 | 24.35 | 23.93 | 24.34 | 23.91 | 62,300 |
15 May 2024 | 24.33 | 24.33 | 23.72 | 23.99 | 23.57 | 61,900 |
14 May 2024 | 24.48 | 24.64 | 24.08 | 24.17 | 23.74 | 53,800 |
13 May 2024 | 23.94 | 24.27 | 23.90 | 24.23 | 23.80 | 54,400 |
10 May 2024 | 23.96 | 23.96 | 23.59 | 23.79 | 23.37 | 92,700 |
09 May 2024 | 23.21 | 23.92 | 23.21 | 23.92 | 23.50 | 88,000 |
08 May 2024 | 23.39 | 23.54 | 22.54 | 23.08 | 22.67 | 135,500 |
07 May 2024 | 24.19 | 24.29 | 23.78 | 23.82 | 23.40 | 75,800 |
06 May 2024 | 24.42 | 24.48 | 24.10 | 24.11 | 23.68 | 95,400 |
03 May 2024 | 24.25 | 24.75 | 24.14 | 24.24 | 23.81 | 86,800 |
02 May 2024 | 24.11 | 24.25 | 23.93 | 24.17 | 23.74 | 67,100 |
01 May 2024 | 23.78 | 24.28 | 23.78 | 24.05 | 23.62 | 108,700 |
30 Apr 2024 | 23.78 | 24.00 | 23.61 | 23.72 | 23.30 | 141,600 |
29 Apr 2024 | 23.55 | 24.11 | 23.55 | 24.00 | 23.58 | 105,100 |
26 Apr 2024 | 23.13 | 23.58 | 23.10 | 23.53 | 23.11 | 89,100 |
25 Apr 2024 | 22.80 | 23.14 | 22.62 | 23.11 | 22.70 | 105,700 |
24 Apr 2024 | 22.77 | 23.06 | 22.52 | 22.98 | 22.57 | 82,300 |
23 Apr 2024 | 22.80 | 23.08 | 22.66 | 22.83 | 22.43 | 85,300 |
22 Apr 2024 | 22.55 | 22.89 | 22.40 | 22.84 | 22.44 | 69,400 |
19 Apr 2024 | 22.77 | 22.86 | 22.29 | 22.57 | 22.17 | 132,700 |
19 Apr 2024 | 0.45 Dividend | |||||
18 Apr 2024 | 23.31 | 23.52 | 23.19 | 23.34 | 22.49 | 96,900 |
17 Apr 2024 | 23.34 | 23.49 | 23.22 | 23.25 | 22.40 | 68,500 |
16 Apr 2024 | 23.61 | 23.75 | 23.20 | 23.25 | 22.40 | 99,300 |
15 Apr 2024 | 24.02 | 24.08 | 23.69 | 23.81 | 22.94 | 76,700 |
12 Apr 2024 | 24.29 | 24.50 | 23.99 | 24.04 | 23.16 | 63,000 |
11 Apr 2024 | 23.48 | 24.84 | 23.41 | 24.42 | 23.53 | 118,800 |
10 Apr 2024 | 23.44 | 23.44 | 23.01 | 23.19 | 22.34 | 91,300 |
09 Apr 2024 | 23.56 | 23.78 | 23.49 | 23.73 | 22.86 | 46,000 |
08 Apr 2024 | 23.30 | 23.60 | 23.30 | 23.53 | 22.67 | 43,600 |
05 Apr 2024 | 23.25 | 23.37 | 23.01 | 23.32 | 22.47 | 62,400 |
04 Apr 2024 | 23.46 | 23.57 | 23.11 | 23.16 | 22.31 | 63,800 |
03 Apr 2024 | 23.27 | 23.38 | 23.16 | 23.31 | 22.46 | 51,100 |
02 Apr 2024 | 23.40 | 23.48 | 23.16 | 23.35 | 22.49 | 66,100 |
01 Apr 2024 | 23.96 | 24.01 | 23.56 | 23.69 | 22.82 | 66,600 |
28 Mar 2024 | 23.80 | 24.06 | 23.80 | 24.00 | 23.12 | 77,400 |
27 Mar 2024 | 23.67 | 23.80 | 23.52 | 23.70 | 22.83 | 53,500 |
26 Mar 2024 | 23.62 | 23.65 | 23.16 | 23.48 | 22.62 | 107,900 |
25 Mar 2024 | 23.67 | 23.80 | 23.47 | 23.53 | 22.67 | 70,200 |
22 Mar 2024 | 23.76 | 23.80 | 23.57 | 23.57 | 22.71 | 70,300 |
21 Mar 2024 | 23.47 | 23.98 | 23.47 | 23.84 | 22.97 | 97,500 |
20 Mar 2024 | 22.88 | 23.43 | 22.88 | 23.40 | 22.54 | 64,900 |
19 Mar 2024 | 22.70 | 23.00 | 22.70 | 22.88 | 22.04 | 78,700 |
18 Mar 2024 | 23.29 | 23.29 | 22.52 | 22.74 | 21.91 | 147,200 |
15 Mar 2024 | 23.14 | 23.46 | 23.10 | 23.25 | 22.40 | 306,400 |
14 Mar 2024 | 23.06 | 23.30 | 22.65 | 23.25 | 22.40 | 172,700 |
13 Mar 2024 | 23.33 | 23.42 | 23.07 | 23.18 | 22.33 | 76,800 |
12 Mar 2024 | 23.41 | 23.47 | 23.15 | 23.29 | 22.44 | 81,900 |
11 Mar 2024 | 23.24 | 23.52 | 23.14 | 23.50 | 22.64 | 70,100 |
08 Mar 2024 | 23.61 | 23.73 | 22.95 | 23.18 | 22.33 | 100,000 |
07 Mar 2024 | 23.78 | 23.97 | 23.58 | 23.65 | 22.78 | 52,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |