Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 22.16 | 22.19 | 22.05 | 22.10 | 22.10 | 9,600 |
25 July 2024 | 21.94 | 22.17 | 21.93 | 21.97 | 21.97 | 8,600 |
24 July 2024 | 22.18 | 22.18 | 21.98 | 21.98 | 21.98 | 3,900 |
23 July 2024 | 22.22 | 22.35 | 22.22 | 22.34 | 22.34 | 10,600 |
22 July 2024 | 22.09 | 22.31 | 22.09 | 22.31 | 22.31 | 12,300 |
22 July 2024 | 0.163 Dividend | |||||
19 July 2024 | 22.46 | 22.46 | 22.28 | 22.30 | 22.14 | 14,700 |
18 July 2024 | 22.46 | 22.48 | 22.44 | 22.44 | 22.28 | 8,200 |
17 July 2024 | 22.50 | 22.50 | 22.44 | 22.46 | 22.30 | 9,700 |
16 July 2024 | 22.39 | 22.46 | 22.39 | 22.45 | 22.29 | 17,000 |
15 July 2024 | 22.45 | 22.49 | 22.43 | 22.47 | 22.31 | 13,600 |
12 July 2024 | 22.45 | 22.47 | 22.44 | 22.45 | 22.29 | 8,000 |
11 July 2024 | 22.46 | 22.47 | 22.42 | 22.42 | 22.26 | 6,000 |
10 July 2024 | 22.39 | 22.48 | 22.32 | 22.43 | 22.27 | 14,300 |
09 July 2024 | 22.37 | 22.43 | 22.37 | 22.39 | 22.23 | 10,300 |
08 July 2024 | 22.40 | 22.43 | 22.37 | 22.41 | 22.25 | 36,200 |
05 July 2024 | 22.32 | 22.41 | 22.32 | 22.37 | 22.21 | 13,800 |
03 July 2024 | 22.26 | 22.38 | 22.26 | 22.35 | 22.19 | 10,800 |
02 July 2024 | 22.20 | 22.33 | 22.20 | 22.32 | 22.16 | 9,700 |
01 July 2024 | 22.16 | 22.28 | 22.16 | 22.28 | 22.12 | 29,300 |
28 June 2024 | 22.28 | 22.30 | 22.16 | 22.16 | 22.00 | 22,200 |
27 June 2024 | 22.31 | 22.31 | 22.18 | 22.21 | 22.05 | 13,700 |
26 June 2024 | 22.08 | 22.20 | 22.08 | 22.17 | 22.01 | 16,500 |
25 June 2024 | 22.18 | 22.21 | 22.14 | 22.21 | 22.05 | 11,800 |
24 June 2024 | 22.09 | 22.23 | 22.09 | 22.09 | 21.93 | 21,400 |
24 June 2024 | 0.164 Dividend | |||||
21 June 2024 | 22.10 | 22.33 | 22.10 | 22.30 | 21.97 | 327,300 |
20 June 2024 | 22.23 | 22.31 | 22.23 | 22.31 | 21.98 | 5,300 |
18 June 2024 | 22.27 | 22.37 | 22.26 | 22.30 | 21.97 | 11,500 |
17 June 2024 | 22.20 | 22.38 | 22.20 | 22.38 | 22.05 | 6,800 |
14 June 2024 | 22.27 | 22.36 | 22.26 | 22.35 | 22.02 | 10,200 |
13 June 2024 | 22.22 | 22.32 | 22.22 | 22.30 | 21.97 | 3,400 |
12 June 2024 | 22.20 | 22.25 | 22.20 | 22.22 | 21.90 | 15,300 |
11 June 2024 | 22.10 | 22.18 | 22.10 | 22.17 | 21.85 | 4,200 |
10 June 2024 | 22.08 | 22.22 | 22.08 | 22.15 | 21.83 | 35,300 |
07 June 2024 | 22.08 | 22.22 | 22.08 | 22.18 | 21.86 | 7,200 |
06 June 2024 | 22.16 | 22.20 | 22.10 | 22.19 | 21.87 | 3,000 |
05 June 2024 | 22.01 | 22.13 | 22.01 | 22.11 | 21.79 | 9,600 |
04 June 2024 | 21.86 | 22.01 | 21.86 | 22.00 | 21.68 | 15,000 |
03 June 2024 | 21.94 | 22.07 | 21.70 | 22.05 | 21.73 | 45,200 |
31 May 2024 | 21.89 | 21.99 | 21.78 | 21.99 | 21.67 | 46,800 |
30 May 2024 | 21.93 | 21.94 | 21.85 | 21.87 | 21.55 | 10,000 |
29 May 2024 | 21.97 | 21.98 | 21.93 | 21.95 | 21.63 | 10,000 |
28 May 2024 | 21.99 | 22.07 | 21.95 | 22.07 | 21.75 | 13,200 |
24 May 2024 | 22.08 | 22.08 | 21.90 | 22.07 | 21.75 | 11,800 |
23 May 2024 | 21.95 | 22.06 | 21.92 | 21.96 | 21.64 | 29,700 |
22 May 2024 | 22.10 | 22.10 | 21.94 | 22.04 | 21.72 | 14,600 |
21 May 2024 | 22.08 | 22.08 | 21.95 | 22.07 | 21.75 | 35,800 |
20 May 2024 | 21.91 | 22.03 | 21.91 | 21.95 | 21.63 | 20,700 |
20 May 2024 | 0.201 Dividend | |||||
17 May 2024 | 22.19 | 22.19 | 22.08 | 22.13 | 21.61 | 3,700 |
16 May 2024 | 22.32 | 22.32 | 22.10 | 22.27 | 21.75 | 38,500 |
15 May 2024 | 22.31 | 22.31 | 22.15 | 22.27 | 21.75 | 48,900 |
14 May 2024 | 22.24 | 22.25 | 22.18 | 22.21 | 21.69 | 6,500 |
13 May 2024 | 22.30 | 22.30 | 22.18 | 22.23 | 21.71 | 3,200 |
10 May 2024 | 22.22 | 22.24 | 22.17 | 22.21 | 21.69 | 29,700 |
09 May 2024 | 22.22 | 22.29 | 22.20 | 22.28 | 21.76 | 115,500 |
08 May 2024 | 22.25 | 22.25 | 22.13 | 22.19 | 21.67 | 3,500 |
07 May 2024 | 22.11 | 22.16 | 22.10 | 22.12 | 21.60 | 2,800 |
06 May 2024 | 22.20 | 22.20 | 22.11 | 22.20 | 21.68 | 6,400 |
03 May 2024 | 22.02 | 22.14 | 22.02 | 22.09 | 21.57 | 8,200 |
02 May 2024 | 21.98 | 22.04 | 21.96 | 22.01 | 21.49 | 5,300 |
01 May 2024 | 21.95 | 22.02 | 21.92 | 21.98 | 21.46 | 7,200 |
30 Apr 2024 | 22.04 | 22.04 | 22.01 | 22.03 | 21.51 | 11,300 |
29 Apr 2024 | 22.16 | 22.16 | 22.04 | 22.12 | 21.60 | 9,800 |
26 Apr 2024 | 22.24 | 22.24 | 21.93 | 22.06 | 21.54 | 366,800 |
25 Apr 2024 | 21.76 | 22.14 | 21.76 | 21.94 | 21.42 | 92,200 |
24 Apr 2024 | 21.95 | 22.02 | 21.90 | 21.96 | 21.44 | 10,700 |
23 Apr 2024 | 21.90 | 21.97 | 21.90 | 21.95 | 21.43 | 5,500 |
22 Apr 2024 | 21.83 | 21.89 | 21.74 | 21.89 | 21.37 | 22,200 |
22 Apr 2024 | 0.172 Dividend | |||||
19 Apr 2024 | 22.07 | 22.08 | 21.84 | 21.84 | 21.16 | 3,700 |
18 Apr 2024 | 22.06 | 22.20 | 21.96 | 22.07 | 21.38 | 42,600 |
17 Apr 2024 | 22.30 | 22.30 | 22.06 | 22.10 | 21.41 | 38,000 |
16 Apr 2024 | 22.29 | 22.33 | 22.17 | 22.26 | 21.56 | 16,500 |
15 Apr 2024 | 22.41 | 22.43 | 22.12 | 22.20 | 21.51 | 10,700 |
12 Apr 2024 | 22.31 | 22.44 | 22.27 | 22.35 | 21.65 | 2,800 |
11 Apr 2024 | 22.39 | 22.54 | 22.33 | 22.46 | 21.76 | 69,500 |
10 Apr 2024 | 22.49 | 22.49 | 22.34 | 22.40 | 21.70 | 21,700 |
09 Apr 2024 | 22.45 | 22.46 | 22.41 | 22.44 | 21.74 | 5,000 |
08 Apr 2024 | 22.41 | 22.50 | 22.40 | 22.46 | 21.76 | 4,100 |
05 Apr 2024 | 22.29 | 22.48 | 22.29 | 22.47 | 21.77 | 19,300 |
04 Apr 2024 | 22.47 | 22.47 | 22.29 | 22.33 | 21.63 | 10,900 |
03 Apr 2024 | 22.49 | 22.50 | 22.35 | 22.42 | 21.72 | 18,600 |
02 Apr 2024 | 22.31 | 22.80 | 22.31 | 22.47 | 21.77 | 20,100 |
01 Apr 2024 | 22.80 | 22.80 | 22.05 | 22.54 | 21.84 | 20,900 |
28 Mar 2024 | 22.30 | 22.50 | 22.30 | 22.48 | 21.78 | 42,100 |
27 Mar 2024 | 22.35 | 22.45 | 22.35 | 22.36 | 21.66 | 8,700 |
26 Mar 2024 | 22.44 | 22.44 | 22.31 | 22.40 | 21.70 | 18,900 |
25 Mar 2024 | 22.28 | 22.43 | 22.28 | 22.42 | 21.72 | 15,300 |
22 Mar 2024 | 22.51 | 22.51 | 22.37 | 22.39 | 21.69 | 5,100 |
21 Mar 2024 | 22.38 | 22.50 | 22.32 | 22.39 | 21.69 | 9,100 |
20 Mar 2024 | 22.19 | 22.34 | 22.19 | 22.33 | 21.63 | 4,000 |
19 Mar 2024 | 22.18 | 22.25 | 22.09 | 22.25 | 21.55 | 12,300 |
18 Mar 2024 | 22.27 | 22.27 | 22.16 | 22.19 | 21.50 | 6,800 |
18 Mar 2024 | 0.175 Dividend | |||||
15 Mar 2024 | 22.30 | 22.30 | 22.23 | 22.25 | 21.39 | 3,400 |
14 Mar 2024 | 22.38 | 22.38 | 22.20 | 22.25 | 21.39 | 12,700 |
13 Mar 2024 | 22.37 | 22.37 | 22.20 | 22.25 | 21.39 | 12,800 |
12 Mar 2024 | 22.20 | 22.28 | 22.17 | 22.27 | 21.40 | 16,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |