Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.11 | 20.28 | 19.74 | 20.17 | 20.17 | 2,138,100 |
25 Jul 2024 | 20.40 | 20.91 | 19.81 | 20.34 | 20.34 | 2,433,700 |
24 Jul 2024 | 22.51 | 22.51 | 20.45 | 20.65 | 20.65 | 4,922,700 |
23 Jul 2024 | 25.01 | 25.01 | 21.72 | 21.85 | 21.85 | 5,483,100 |
22 Jul 2024 | 25.97 | 26.22 | 24.82 | 25.64 | 25.64 | 3,871,000 |
19 Jul 2024 | 25.25 | 25.97 | 24.52 | 25.60 | 25.60 | 3,500,600 |
18 Jul 2024 | 24.34 | 25.88 | 24.16 | 24.22 | 24.22 | 4,599,400 |
17 Jul 2024 | 22.63 | 24.24 | 22.63 | 24.16 | 24.16 | 5,267,800 |
16 Jul 2024 | 21.35 | 22.32 | 21.35 | 22.26 | 22.26 | 2,555,200 |
15 Jul 2024 | 21.30 | 21.54 | 20.94 | 21.25 | 21.25 | 1,688,400 |
12 Jul 2024 | 20.75 | 21.29 | 20.20 | 21.21 | 21.21 | 2,077,400 |
11 Jul 2024 | 19.96 | 20.62 | 19.78 | 20.58 | 20.58 | 1,947,300 |
10 Jul 2024 | 19.32 | 19.58 | 19.02 | 19.55 | 19.55 | 1,612,400 |
09 Jul 2024 | 19.60 | 19.86 | 19.23 | 19.30 | 19.30 | 2,256,300 |
08 Jul 2024 | 19.89 | 19.96 | 19.53 | 19.73 | 19.73 | 1,860,000 |
05 Jul 2024 | 20.30 | 20.34 | 19.40 | 19.94 | 19.94 | 2,469,100 |
03 Jul 2024 | 19.99 | 20.69 | 19.99 | 20.36 | 20.36 | 1,534,800 |
02 Jul 2024 | 20.55 | 20.64 | 19.77 | 19.98 | 19.98 | 2,803,700 |
01 Jul 2024 | 22.10 | 22.39 | 20.21 | 20.40 | 20.40 | 2,890,600 |
28 Jun 2024 | 22.35 | 22.50 | 21.30 | 21.98 | 21.98 | 3,717,700 |
27 Jun 2024 | 20.96 | 21.30 | 20.45 | 21.11 | 21.11 | 1,843,700 |
26 Jun 2024 | 20.71 | 21.13 | 20.51 | 20.98 | 20.98 | 1,438,400 |
25 Jun 2024 | 22.09 | 22.16 | 20.82 | 20.85 | 20.85 | 2,867,900 |
24 Jun 2024 | 21.56 | 22.52 | 21.56 | 22.23 | 22.23 | 5,610,900 |
21 Jun 2024 | 21.69 | 21.95 | 21.33 | 21.47 | 21.47 | 2,716,500 |
20 Jun 2024 | 21.07 | 21.75 | 21.02 | 21.65 | 21.65 | 1,543,100 |
18 Jun 2024 | 21.27 | 21.47 | 20.85 | 21.21 | 21.21 | 1,989,300 |
17 Jun 2024 | 22.36 | 22.61 | 20.79 | 21.30 | 21.30 | 2,582,600 |
14 Jun 2024 | 21.56 | 22.12 | 21.02 | 22.05 | 22.05 | 2,480,100 |
14 Jun 2024 | 0.1 Dividend | |||||
13 Jun 2024 | 22.28 | 22.34 | 21.71 | 21.73 | 21.63 | 1,860,300 |
12 Jun 2024 | 22.85 | 23.28 | 22.11 | 22.38 | 22.28 | 1,991,700 |
11 Jun 2024 | 22.78 | 22.94 | 22.22 | 22.29 | 22.19 | 2,056,300 |
10 Jun 2024 | 23.33 | 23.33 | 22.83 | 22.97 | 22.86 | 1,337,300 |
07 Jun 2024 | 23.45 | 23.61 | 23.10 | 23.28 | 23.17 | 1,374,100 |
06 Jun 2024 | 23.70 | 23.96 | 23.41 | 23.66 | 23.55 | 1,251,900 |
05 Jun 2024 | 24.00 | 24.35 | 23.63 | 23.74 | 23.63 | 1,989,600 |
04 Jun 2024 | 24.94 | 24.94 | 23.52 | 23.81 | 23.70 | 3,537,600 |
03 Jun 2024 | 25.35 | 25.55 | 24.83 | 25.03 | 24.91 | 1,254,200 |
31 May 2024 | 24.60 | 25.51 | 24.57 | 25.35 | 25.23 | 2,411,300 |
30 May 2024 | 24.25 | 24.93 | 24.16 | 24.55 | 24.44 | 1,387,900 |
29 May 2024 | 24.75 | 24.75 | 24.13 | 24.20 | 24.09 | 1,896,300 |
28 May 2024 | 25.20 | 25.76 | 24.84 | 24.96 | 24.85 | 1,689,900 |
24 May 2024 | 25.25 | 25.64 | 24.79 | 25.13 | 25.01 | 2,496,800 |
23 May 2024 | 26.51 | 26.63 | 25.16 | 25.25 | 25.13 | 3,128,500 |
22 May 2024 | 27.25 | 27.44 | 26.40 | 26.41 | 26.29 | 1,198,100 |
21 May 2024 | 27.32 | 27.65 | 27.16 | 27.35 | 27.22 | 1,058,800 |
20 May 2024 | 26.81 | 27.49 | 26.54 | 27.48 | 27.35 | 1,087,200 |
17 May 2024 | 26.19 | 26.90 | 25.95 | 26.72 | 26.60 | 1,446,000 |
16 May 2024 | 26.60 | 26.66 | 25.98 | 26.08 | 25.96 | 2,343,700 |
15 May 2024 | 28.90 | 29.05 | 26.53 | 26.55 | 26.43 | 3,431,000 |
14 May 2024 | 27.30 | 29.11 | 27.30 | 28.86 | 28.73 | 3,648,500 |
13 May 2024 | 26.99 | 27.11 | 26.70 | 27.08 | 26.96 | 1,228,600 |
10 May 2024 | 27.55 | 27.82 | 26.89 | 26.93 | 26.81 | 1,333,000 |
09 May 2024 | 26.50 | 27.71 | 26.50 | 27.48 | 27.35 | 1,708,800 |
08 May 2024 | 26.93 | 27.75 | 26.24 | 26.49 | 26.37 | 3,360,900 |
07 May 2024 | 26.17 | 26.49 | 25.66 | 26.12 | 26.00 | 2,949,800 |
06 May 2024 | 26.42 | 27.06 | 26.15 | 26.17 | 26.05 | 1,659,800 |
03 May 2024 | 26.17 | 26.72 | 25.85 | 26.66 | 26.54 | 1,310,100 |
02 May 2024 | 26.12 | 26.25 | 25.81 | 25.87 | 25.75 | 807,000 |
01 May 2024 | 26.25 | 26.46 | 25.68 | 25.82 | 25.70 | 1,681,000 |
30 Apr 2024 | 26.69 | 26.81 | 25.88 | 26.20 | 26.08 | 2,045,200 |
29 Apr 2024 | 27.20 | 27.20 | 26.61 | 26.90 | 26.78 | 2,019,000 |
26 Apr 2024 | 27.37 | 27.64 | 26.78 | 27.11 | 26.99 | 1,278,200 |
25 Apr 2024 | 27.60 | 27.72 | 27.19 | 27.24 | 27.11 | 1,083,700 |
24 Apr 2024 | 27.94 | 28.07 | 27.57 | 27.60 | 27.47 | 790,500 |
23 Apr 2024 | 28.07 | 28.70 | 27.91 | 28.07 | 27.94 | 1,043,600 |
22 Apr 2024 | 28.06 | 28.62 | 27.90 | 28.14 | 28.01 | 1,557,200 |
19 Apr 2024 | 28.09 | 28.42 | 27.90 | 28.06 | 27.93 | 840,800 |
18 Apr 2024 | 27.51 | 28.41 | 27.42 | 28.20 | 28.07 | 972,000 |
17 Apr 2024 | 27.74 | 27.75 | 27.18 | 27.49 | 27.36 | 1,314,200 |
16 Apr 2024 | 27.60 | 28.00 | 27.30 | 27.61 | 27.48 | 2,333,800 |
15 Apr 2024 | 28.42 | 28.56 | 27.84 | 27.98 | 27.85 | 1,463,000 |
12 Apr 2024 | 28.96 | 29.46 | 28.34 | 28.40 | 28.27 | 1,386,200 |
11 Apr 2024 | 29.35 | 29.40 | 28.87 | 28.96 | 28.83 | 1,088,900 |
10 Apr 2024 | 29.64 | 29.89 | 29.31 | 29.35 | 29.21 | 1,024,900 |
09 Apr 2024 | 29.55 | 30.19 | 29.40 | 30.17 | 30.03 | 617,000 |
08 Apr 2024 | 29.76 | 29.81 | 29.29 | 29.40 | 29.26 | 1,177,100 |
05 Apr 2024 | 29.65 | 29.82 | 29.31 | 29.67 | 29.53 | 1,040,100 |
04 Apr 2024 | 30.51 | 30.52 | 29.70 | 29.73 | 29.59 | 756,500 |
03 Apr 2024 | 30.07 | 30.71 | 30.07 | 30.23 | 30.09 | 776,300 |
02 Apr 2024 | 29.94 | 30.28 | 29.44 | 30.26 | 30.12 | 1,223,200 |
01 Apr 2024 | 30.65 | 30.80 | 30.03 | 30.12 | 29.98 | 997,500 |
28 Mar 2024 | 29.87 | 30.70 | 29.77 | 30.59 | 30.45 | 878,700 |
27 Mar 2024 | 29.60 | 29.94 | 29.17 | 29.60 | 29.46 | 1,920,000 |
26 Mar 2024 | 29.56 | 30.06 | 28.95 | 29.60 | 29.46 | 1,742,400 |
25 Mar 2024 | 30.41 | 30.56 | 29.56 | 29.76 | 29.62 | 1,928,300 |
22 Mar 2024 | 29.90 | 30.73 | 29.55 | 30.06 | 29.92 | 1,448,500 |
21 Mar 2024 | 30.53 | 31.14 | 29.90 | 29.90 | 29.76 | 1,165,000 |
20 Mar 2024 | 30.11 | 30.93 | 30.06 | 30.74 | 30.60 | 979,500 |
19 Mar 2024 | 30.04 | 30.92 | 29.99 | 30.37 | 30.23 | 1,819,000 |
18 Mar 2024 | 31.58 | 31.89 | 30.10 | 30.11 | 29.97 | 2,597,800 |
15 Mar 2024 | 31.11 | 31.86 | 31.00 | 31.38 | 31.24 | 1,557,900 |
14 Mar 2024 | 32.63 | 32.65 | 31.10 | 31.16 | 31.02 | 1,317,800 |
14 Mar 2024 | 0.1 Dividend | |||||
13 Mar 2024 | 32.63 | 33.22 | 32.32 | 32.46 | 32.21 | 1,565,000 |
12 Mar 2024 | 32.91 | 33.20 | 32.24 | 32.64 | 32.39 | 1,203,500 |
11 Mar 2024 | 32.82 | 33.05 | 32.16 | 32.66 | 32.41 | 1,054,100 |
08 Mar 2024 | 33.37 | 33.83 | 32.66 | 32.75 | 32.50 | 1,601,600 |
07 Mar 2024 | 33.35 | 34.40 | 33.35 | 33.62 | 33.36 | 1,285,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |