Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 23.91 | 23.91 | 23.52 | 23.59 | 23.59 | 825,400 |
25 July 2024 | 24.34 | 24.39 | 23.78 | 23.85 | 23.85 | 1,109,300 |
24 July 2024 | 25.43 | 25.43 | 24.52 | 24.52 | 24.52 | 1,486,300 |
23 July 2024 | 25.10 | 25.45 | 25.00 | 25.25 | 25.25 | 1,124,400 |
22 July 2024 | 24.33 | 25.65 | 24.32 | 25.55 | 25.55 | 2,524,300 |
19 July 2024 | 23.77 | 24.03 | 23.69 | 23.96 | 23.96 | 1,609,400 |
18 July 2024 | 23.80 | 23.81 | 23.16 | 23.58 | 23.58 | 1,763,900 |
17 July 2024 | 23.74 | 23.86 | 23.18 | 23.41 | 23.41 | 896,700 |
16 July 2024 | 23.71 | 23.88 | 23.56 | 23.80 | 23.80 | 678,800 |
15 July 2024 | 23.52 | 23.86 | 23.37 | 23.58 | 23.58 | 891,200 |
12 July 2024 | 23.57 | 23.68 | 23.23 | 23.54 | 23.54 | 1,475,000 |
11 July 2024 | 23.00 | 23.38 | 22.79 | 23.36 | 23.36 | 1,828,400 |
10 July 2024 | 23.45 | 23.59 | 23.30 | 23.34 | 23.34 | 1,234,500 |
09 July 2024 | 23.56 | 23.82 | 23.43 | 23.50 | 23.50 | 983,600 |
08 July 2024 | 24.22 | 24.23 | 23.71 | 23.80 | 23.80 | 1,735,900 |
05 July 2024 | 24.89 | 24.99 | 24.29 | 24.36 | 24.36 | 1,158,700 |
03 July 2024 | 25.33 | 25.59 | 25.20 | 25.20 | 25.20 | 647,300 |
02 July 2024 | 25.15 | 25.33 | 24.92 | 25.31 | 25.31 | 1,100,500 |
01 July 2024 | 25.13 | 25.15 | 24.58 | 24.96 | 24.96 | 2,205,900 |
28 June 2024 | 26.44 | 26.53 | 25.64 | 25.76 | 25.76 | 1,252,800 |
27 June 2024 | 26.29 | 26.48 | 26.12 | 26.27 | 26.27 | 773,000 |
26 June 2024 | 25.67 | 26.17 | 25.52 | 26.10 | 26.10 | 1,054,500 |
25 June 2024 | 25.75 | 25.88 | 25.46 | 25.69 | 25.69 | 1,356,400 |
24 June 2024 | 25.89 | 26.16 | 25.78 | 26.04 | 26.04 | 948,000 |
21 June 2024 | 25.89 | 25.91 | 25.49 | 25.69 | 25.69 | 1,819,100 |
20 June 2024 | 25.22 | 25.84 | 25.06 | 25.34 | 25.34 | 1,734,500 |
18 June 2024 | 24.38 | 24.69 | 24.32 | 24.68 | 24.68 | 1,308,200 |
17 June 2024 | 24.22 | 24.30 | 23.64 | 23.95 | 23.95 | 1,584,000 |
14 June 2024 | 24.33 | 24.59 | 24.04 | 24.04 | 24.04 | 1,694,300 |
14 June 2024 | 0.62 Dividend | |||||
13 June 2024 | 25.96 | 26.05 | 25.49 | 25.76 | 25.14 | 1,338,600 |
12 June 2024 | 26.12 | 26.49 | 26.00 | 26.47 | 25.83 | 751,300 |
11 June 2024 | 25.75 | 26.08 | 25.31 | 25.92 | 25.30 | 1,738,800 |
10 June 2024 | 26.53 | 26.75 | 26.44 | 26.74 | 26.10 | 665,200 |
07 June 2024 | 26.49 | 26.62 | 26.08 | 26.25 | 25.62 | 1,169,600 |
06 June 2024 | 27.23 | 27.23 | 26.66 | 26.83 | 26.18 | 998,900 |
05 June 2024 | 26.84 | 27.49 | 26.84 | 27.45 | 26.79 | 1,145,100 |
04 June 2024 | 27.30 | 27.63 | 26.77 | 26.88 | 26.23 | 2,312,600 |
03 June 2024 | 28.00 | 28.00 | 27.57 | 27.95 | 27.28 | 1,375,100 |
31 May 2024 | 28.81 | 28.83 | 28.25 | 28.32 | 27.64 | 2,523,900 |
30 May 2024 | 28.54 | 28.82 | 27.76 | 27.96 | 27.29 | 2,425,600 |
29 May 2024 | 29.00 | 29.09 | 28.56 | 28.72 | 28.03 | 1,686,600 |
28 May 2024 | 29.36 | 29.39 | 28.77 | 29.21 | 28.51 | 1,699,800 |
24 May 2024 | 28.40 | 28.83 | 28.35 | 28.55 | 27.86 | 1,285,400 |
23 May 2024 | 28.31 | 28.55 | 27.88 | 27.96 | 27.29 | 1,275,400 |
22 May 2024 | 28.38 | 28.68 | 27.72 | 28.00 | 27.33 | 1,611,100 |
21 May 2024 | 28.43 | 29.05 | 28.43 | 28.91 | 28.21 | 1,673,200 |
20 May 2024 | 27.48 | 28.27 | 27.48 | 28.10 | 27.42 | 1,010,800 |
17 May 2024 | 27.41 | 27.63 | 27.02 | 27.48 | 26.82 | 753,300 |
16 May 2024 | 27.23 | 27.55 | 27.19 | 27.32 | 26.66 | 1,451,300 |
15 May 2024 | 26.63 | 27.17 | 26.54 | 27.13 | 26.48 | 1,446,600 |
14 May 2024 | 26.46 | 26.77 | 26.30 | 26.76 | 26.12 | 1,096,800 |
13 May 2024 | 26.54 | 26.61 | 26.30 | 26.57 | 25.93 | 1,182,500 |
10 May 2024 | 26.66 | 26.74 | 26.16 | 26.19 | 25.56 | 1,682,300 |
09 May 2024 | 25.36 | 25.83 | 25.36 | 25.73 | 25.11 | 1,374,800 |
08 May 2024 | 24.79 | 25.39 | 24.76 | 25.30 | 24.69 | 2,428,000 |
07 May 2024 | 24.51 | 24.91 | 24.45 | 24.87 | 24.27 | 924,900 |
06 May 2024 | 24.81 | 24.96 | 24.51 | 24.63 | 24.04 | 1,378,500 |
03 May 2024 | 24.85 | 24.88 | 24.44 | 24.74 | 24.14 | 1,144,100 |
02 May 2024 | 23.86 | 24.70 | 23.82 | 24.57 | 23.98 | 1,851,200 |
01 May 2024 | 23.44 | 23.74 | 23.19 | 23.39 | 22.83 | 916,600 |
30 Apr 2024 | 24.00 | 24.11 | 23.45 | 23.49 | 22.92 | 1,415,600 |
29 Apr 2024 | 23.72 | 23.72 | 23.44 | 23.70 | 23.13 | 976,800 |
26 Apr 2024 | 23.50 | 23.90 | 23.33 | 23.80 | 23.23 | 1,345,000 |
25 Apr 2024 | 22.87 | 23.45 | 22.72 | 23.44 | 22.88 | 1,384,900 |
24 Apr 2024 | 23.31 | 23.37 | 22.52 | 22.72 | 22.17 | 3,835,600 |
23 Apr 2024 | 22.77 | 23.51 | 22.70 | 23.41 | 22.85 | 896,400 |
22 Apr 2024 | 22.73 | 22.98 | 22.62 | 22.89 | 22.34 | 1,086,200 |
19 Apr 2024 | 23.16 | 23.43 | 22.95 | 23.10 | 22.54 | 1,296,200 |
18 Apr 2024 | 23.67 | 23.70 | 22.77 | 22.87 | 22.32 | 2,603,100 |
17 Apr 2024 | 24.26 | 24.62 | 23.80 | 24.04 | 23.46 | 1,257,100 |
16 Apr 2024 | 24.15 | 24.37 | 23.72 | 24.35 | 23.76 | 1,436,200 |
15 Apr 2024 | 24.18 | 24.55 | 23.85 | 24.16 | 23.58 | 1,877,000 |
12 Apr 2024 | 24.98 | 25.14 | 24.02 | 24.08 | 23.50 | 2,091,800 |
11 Apr 2024 | 24.39 | 24.68 | 23.99 | 24.46 | 23.87 | 2,464,500 |
10 Apr 2024 | 22.90 | 23.29 | 22.87 | 23.10 | 22.54 | 1,317,500 |
09 Apr 2024 | 23.86 | 23.86 | 23.01 | 23.06 | 22.50 | 1,354,800 |
08 Apr 2024 | 23.67 | 23.76 | 23.35 | 23.49 | 22.92 | 1,043,500 |
05 Apr 2024 | 24.28 | 24.36 | 23.77 | 23.92 | 23.34 | 1,133,500 |
04 Apr 2024 | 24.30 | 24.49 | 24.09 | 24.27 | 23.69 | 1,524,900 |
03 Apr 2024 | 23.80 | 24.44 | 23.77 | 24.44 | 23.85 | 2,102,000 |
02 Apr 2024 | 23.58 | 23.67 | 23.39 | 23.62 | 23.05 | 1,466,300 |
01 Apr 2024 | 23.45 | 24.12 | 23.40 | 23.93 | 23.35 | 1,752,700 |
28 Mar 2024 | 23.27 | 23.49 | 23.23 | 23.38 | 22.82 | 1,093,200 |
27 Mar 2024 | 22.77 | 23.29 | 22.75 | 23.28 | 22.72 | 1,406,100 |
26 Mar 2024 | 22.73 | 22.92 | 22.50 | 22.80 | 22.25 | 1,790,900 |
25 Mar 2024 | 23.16 | 23.46 | 22.99 | 23.03 | 22.48 | 1,326,700 |
22 Mar 2024 | 23.22 | 23.25 | 22.95 | 23.04 | 22.49 | 1,563,900 |
21 Mar 2024 | 23.09 | 23.55 | 23.07 | 23.44 | 22.88 | 2,995,600 |
20 Mar 2024 | 22.71 | 22.71 | 22.25 | 22.64 | 22.10 | 2,031,600 |
19 Mar 2024 | 23.59 | 23.80 | 23.16 | 23.23 | 22.67 | 1,510,900 |
18 Mar 2024 | 23.65 | 23.72 | 23.07 | 23.69 | 23.12 | 2,660,100 |
15 Mar 2024 | 23.80 | 23.93 | 23.31 | 23.65 | 23.08 | 3,108,900 |
14 Mar 2024 | 23.02 | 23.98 | 22.88 | 23.97 | 23.39 | 2,887,400 |
14 Mar 2024 | 0.37 Dividend | |||||
13 Mar 2024 | 22.96 | 23.62 | 22.86 | 23.34 | 22.42 | 1,894,400 |
12 Mar 2024 | 22.69 | 22.87 | 22.53 | 22.68 | 21.78 | 1,446,800 |
11 Mar 2024 | 23.04 | 23.10 | 22.64 | 22.70 | 21.80 | 1,241,100 |
08 Mar 2024 | 23.20 | 23.40 | 23.10 | 23.20 | 22.28 | 993,000 |
07 Mar 2024 | 23.41 | 23.60 | 23.24 | 23.50 | 22.57 | 1,360,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |