Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.68 | 22.79 | 22.49 | 22.72 | 22.72 | 1,262,400 |
25 Jul 2024 | 22.30 | 22.73 | 22.23 | 22.51 | 22.51 | 1,687,100 |
24 Jul 2024 | 22.75 | 22.90 | 22.23 | 22.24 | 22.24 | 1,808,200 |
23 Jul 2024 | 22.32 | 22.57 | 22.24 | 22.54 | 22.54 | 1,898,600 |
22 Jul 2024 | 22.94 | 23.00 | 22.67 | 22.94 | 22.94 | 1,511,000 |
19 Jul 2024 | 22.87 | 22.88 | 22.52 | 22.55 | 22.55 | 1,502,300 |
18 Jul 2024 | 23.25 | 23.28 | 22.76 | 22.82 | 22.82 | 1,687,000 |
17 Jul 2024 | 23.23 | 23.46 | 23.18 | 23.25 | 23.25 | 1,674,000 |
16 Jul 2024 | 22.70 | 23.18 | 22.64 | 23.13 | 23.13 | 1,959,900 |
15 Jul 2024 | 23.69 | 23.81 | 23.42 | 23.44 | 23.44 | 1,917,600 |
12 Jul 2024 | 23.47 | 23.65 | 23.47 | 23.56 | 23.56 | 1,624,000 |
11 Jul 2024 | 22.74 | 23.33 | 22.71 | 23.13 | 23.13 | 2,176,800 |
10 Jul 2024 | 22.53 | 22.62 | 22.47 | 22.59 | 22.59 | 1,091,400 |
09 Jul 2024 | 22.56 | 22.64 | 22.34 | 22.35 | 22.35 | 1,320,000 |
08 Jul 2024 | 23.16 | 23.23 | 22.92 | 23.00 | 23.00 | 1,033,000 |
05 Jul 2024 | 23.48 | 23.48 | 23.15 | 23.24 | 23.24 | 778,100 |
03 Jul 2024 | 23.34 | 23.46 | 23.21 | 23.29 | 23.29 | 985,500 |
02 Jul 2024 | 22.78 | 22.94 | 22.67 | 22.87 | 22.87 | 922,800 |
01 Jul 2024 | 23.22 | 23.25 | 22.76 | 22.83 | 22.83 | 1,180,900 |
28 Jun 2024 | 22.93 | 23.04 | 22.82 | 22.93 | 22.93 | 1,204,900 |
27 Jun 2024 | 22.92 | 23.04 | 22.66 | 22.72 | 22.72 | 1,810,500 |
26 Jun 2024 | 22.74 | 23.02 | 22.74 | 22.96 | 22.96 | 2,459,000 |
25 Jun 2024 | 23.37 | 23.56 | 23.29 | 23.48 | 23.48 | 1,744,100 |
24 Jun 2024 | 23.94 | 24.08 | 23.67 | 23.67 | 23.67 | 1,944,700 |
21 Jun 2024 | 23.44 | 23.66 | 23.28 | 23.65 | 23.65 | 2,546,700 |
20 Jun 2024 | 23.85 | 24.10 | 23.80 | 24.00 | 24.00 | 2,088,600 |
18 Jun 2024 | 23.62 | 23.94 | 23.59 | 23.89 | 23.89 | 2,092,300 |
17 Jun 2024 | 23.40 | 23.61 | 23.18 | 23.61 | 23.61 | 2,032,000 |
14 Jun 2024 | 23.40 | 23.52 | 23.21 | 23.26 | 23.26 | 3,314,100 |
13 Jun 2024 | 24.18 | 24.21 | 23.81 | 23.99 | 23.99 | 1,205,800 |
12 Jun 2024 | 24.61 | 24.76 | 24.12 | 24.22 | 24.22 | 1,851,200 |
11 Jun 2024 | 24.44 | 24.55 | 24.29 | 24.47 | 24.47 | 1,660,600 |
10 Jun 2024 | 25.16 | 25.18 | 24.95 | 25.13 | 25.13 | 1,224,300 |
07 Jun 2024 | 25.25 | 25.46 | 25.06 | 25.12 | 25.12 | 2,501,700 |
06 Jun 2024 | 25.34 | 25.83 | 25.31 | 25.82 | 25.82 | 2,575,400 |
05 Jun 2024 | 25.47 | 25.57 | 25.28 | 25.50 | 25.50 | 2,279,500 |
04 Jun 2024 | 26.03 | 26.05 | 25.82 | 25.83 | 25.83 | 2,030,800 |
03 Jun 2024 | 26.42 | 26.73 | 26.39 | 26.72 | 26.72 | 2,746,500 |
31 May 2024 | 26.14 | 26.51 | 26.00 | 26.49 | 26.49 | 1,397,500 |
30 May 2024 | 25.65 | 25.97 | 25.64 | 25.94 | 25.94 | 1,270,700 |
29 May 2024 | 24.90 | 25.17 | 24.88 | 25.03 | 25.03 | 1,704,500 |
28 May 2024 | 25.96 | 26.05 | 25.73 | 25.79 | 25.79 | 1,006,900 |
24 May 2024 | 25.82 | 25.89 | 25.71 | 25.77 | 25.77 | 744,300 |
23 May 2024 | 25.86 | 25.88 | 25.42 | 25.54 | 25.54 | 623,200 |
22 May 2024 | 25.68 | 25.98 | 25.59 | 25.81 | 25.81 | 814,700 |
21 May 2024 | 26.04 | 26.22 | 25.97 | 26.19 | 26.19 | 1,000,200 |
20 May 2024 | 26.35 | 26.38 | 26.09 | 26.12 | 26.12 | 850,800 |
17 May 2024 | 26.28 | 26.47 | 26.20 | 26.44 | 26.44 | 830,500 |
16 May 2024 | 26.46 | 26.49 | 26.25 | 26.40 | 26.40 | 1,964,300 |
16 May 2024 | 0.25 Dividend | |||||
15 May 2024 | 26.06 | 26.12 | 25.76 | 25.91 | 25.66 | 1,132,900 |
14 May 2024 | 26.17 | 26.17 | 25.93 | 25.98 | 25.73 | 1,373,300 |
13 May 2024 | 25.79 | 25.83 | 25.68 | 25.72 | 25.47 | 1,228,700 |
10 May 2024 | 25.92 | 25.99 | 25.48 | 25.52 | 25.27 | 1,631,300 |
09 May 2024 | 25.37 | 25.59 | 25.35 | 25.49 | 25.24 | 1,151,000 |
08 May 2024 | 25.32 | 25.43 | 25.24 | 25.38 | 25.14 | 1,044,300 |
07 May 2024 | 25.60 | 25.85 | 25.49 | 25.66 | 25.41 | 1,262,500 |
06 May 2024 | 26.54 | 26.55 | 25.99 | 26.01 | 25.76 | 2,149,500 |
03 May 2024 | 26.32 | 26.37 | 26.13 | 26.22 | 25.97 | 1,449,600 |
02 May 2024 | 25.66 | 26.28 | 25.55 | 26.07 | 25.82 | 3,782,700 |
01 May 2024 | 25.05 | 25.57 | 25.00 | 25.07 | 24.83 | 1,828,000 |
30 Apr 2024 | 25.30 | 25.35 | 25.01 | 25.01 | 24.77 | 1,171,600 |
29 Apr 2024 | 25.50 | 25.86 | 25.46 | 25.75 | 25.50 | 1,157,300 |
26 Apr 2024 | 25.49 | 25.56 | 25.26 | 25.37 | 25.13 | 995,600 |
25 Apr 2024 | 24.85 | 25.32 | 24.73 | 25.22 | 24.98 | 1,469,100 |
24 Apr 2024 | 25.43 | 25.43 | 25.12 | 25.20 | 24.96 | 1,036,200 |
23 Apr 2024 | 25.31 | 25.32 | 25.00 | 25.19 | 24.95 | 1,519,900 |
22 Apr 2024 | 25.43 | 25.93 | 25.33 | 25.81 | 25.56 | 1,465,800 |
19 Apr 2024 | 25.31 | 25.44 | 25.21 | 25.39 | 25.15 | 1,348,900 |
18 Apr 2024 | 25.39 | 25.49 | 25.04 | 25.15 | 24.91 | 2,806,700 |
17 Apr 2024 | 25.36 | 25.39 | 24.96 | 25.11 | 24.87 | 2,428,100 |
16 Apr 2024 | 25.35 | 25.40 | 25.00 | 25.18 | 24.94 | 4,555,400 |
15 Apr 2024 | 27.39 | 27.42 | 26.86 | 26.95 | 26.69 | 1,455,600 |
12 Apr 2024 | 27.73 | 27.91 | 26.86 | 26.92 | 26.66 | 1,817,700 |
11 Apr 2024 | 27.87 | 27.87 | 27.23 | 27.53 | 27.26 | 1,201,600 |
10 Apr 2024 | 27.57 | 27.74 | 27.39 | 27.62 | 27.35 | 1,048,500 |
09 Apr 2024 | 28.14 | 28.22 | 27.82 | 27.98 | 27.71 | 951,000 |
08 Apr 2024 | 27.74 | 27.93 | 27.64 | 27.85 | 27.58 | 1,467,000 |
05 Apr 2024 | 27.27 | 27.42 | 27.13 | 27.27 | 27.01 | 1,101,700 |
04 Apr 2024 | 27.96 | 27.98 | 27.34 | 27.36 | 27.10 | 1,394,000 |
03 Apr 2024 | 27.57 | 27.83 | 27.49 | 27.73 | 27.46 | 1,727,800 |
02 Apr 2024 | 27.72 | 27.82 | 27.36 | 27.54 | 27.27 | 1,776,200 |
01 Apr 2024 | 27.74 | 27.85 | 27.48 | 27.55 | 27.28 | 1,368,900 |
28 Mar 2024 | 27.51 | 27.64 | 27.40 | 27.58 | 27.31 | 1,657,100 |
27 Mar 2024 | 27.21 | 27.84 | 27.21 | 27.81 | 27.54 | 2,106,600 |
26 Mar 2024 | 27.15 | 27.23 | 27.00 | 27.01 | 26.75 | 1,487,600 |
25 Mar 2024 | 27.11 | 27.32 | 27.09 | 27.09 | 26.83 | 1,368,900 |
22 Mar 2024 | 27.10 | 27.15 | 26.90 | 26.90 | 26.64 | 930,000 |
21 Mar 2024 | 27.02 | 27.11 | 26.88 | 26.91 | 26.65 | 1,190,400 |
20 Mar 2024 | 26.40 | 27.14 | 26.39 | 27.02 | 26.76 | 1,437,900 |
19 Mar 2024 | 26.30 | 26.59 | 26.30 | 26.49 | 26.23 | 1,488,200 |
18 Mar 2024 | 26.78 | 26.79 | 26.39 | 26.45 | 26.19 | 1,851,800 |
15 Mar 2024 | 26.52 | 26.70 | 26.24 | 26.42 | 26.17 | 1,758,000 |
14 Mar 2024 | 26.86 | 26.89 | 26.26 | 26.41 | 26.16 | 1,769,500 |
13 Mar 2024 | 26.65 | 27.09 | 26.65 | 26.96 | 26.70 | 1,695,400 |
12 Mar 2024 | 27.02 | 27.07 | 26.71 | 27.05 | 26.79 | 2,322,400 |
11 Mar 2024 | 25.91 | 26.18 | 25.83 | 26.15 | 25.90 | 1,483,100 |
08 Mar 2024 | 26.23 | 26.28 | 26.03 | 26.09 | 25.84 | 1,014,400 |
07 Mar 2024 | 25.95 | 26.19 | 25.89 | 26.02 | 25.77 | 1,505,200 |
06 Mar 2024 | 25.48 | 25.62 | 25.36 | 25.38 | 25.14 | 1,108,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |