Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.61 | 22.80 | 22.49 | 22.76 | 22.76 | 7,329,000 |
25 Jul 2024 | 22.03 | 22.86 | 22.03 | 22.55 | 22.55 | 7,900,700 |
24 Jul 2024 | 22.39 | 22.62 | 22.06 | 22.11 | 22.11 | 8,384,600 |
23 Jul 2024 | 22.35 | 22.84 | 22.20 | 22.39 | 22.39 | 11,029,700 |
22 Jul 2024 | 22.14 | 22.44 | 21.82 | 22.39 | 22.39 | 12,762,700 |
19 Jul 2024 | 21.85 | 22.52 | 21.18 | 22.09 | 22.09 | 18,490,800 |
18 Jul 2024 | 22.00 | 22.64 | 21.98 | 22.09 | 22.09 | 13,159,600 |
17 Jul 2024 | 21.56 | 22.25 | 21.49 | 22.11 | 22.11 | 7,534,900 |
16 Jul 2024 | 21.01 | 21.83 | 20.90 | 21.77 | 21.77 | 8,772,000 |
15 Jul 2024 | 20.82 | 21.16 | 20.76 | 21.00 | 21.00 | 8,411,800 |
12 Jul 2024 | 20.75 | 20.81 | 20.45 | 20.47 | 20.47 | 11,522,600 |
11 Jul 2024 | 20.47 | 20.80 | 20.28 | 20.71 | 20.71 | 12,536,600 |
10 Jul 2024 | 20.11 | 20.25 | 20.00 | 20.19 | 20.19 | 6,046,900 |
09 Jul 2024 | 19.65 | 20.21 | 19.60 | 20.11 | 20.11 | 7,062,500 |
08 Jul 2024 | 19.65 | 19.95 | 19.59 | 19.79 | 19.79 | 5,822,600 |
05 Jul 2024 | 19.89 | 19.95 | 19.50 | 19.51 | 19.51 | 10,228,000 |
03 Jul 2024 | 20.19 | 20.33 | 19.89 | 19.89 | 19.89 | 5,070,600 |
02 Jul 2024 | 19.86 | 20.12 | 19.84 | 20.09 | 20.09 | 6,434,300 |
01 Jul 2024 | 20.10 | 20.44 | 19.89 | 19.90 | 19.90 | 9,129,300 |
28 Jun 2024 | 19.35 | 20.05 | 19.31 | 20.04 | 20.04 | 13,355,800 |
27 Jun 2024 | 18.86 | 19.21 | 18.72 | 19.20 | 19.20 | 7,364,800 |
26 Jun 2024 | 18.87 | 18.99 | 18.67 | 18.88 | 18.88 | 6,873,900 |
25 Jun 2024 | 19.24 | 19.42 | 19.00 | 19.02 | 19.02 | 6,169,400 |
24 Jun 2024 | 19.05 | 19.41 | 18.82 | 19.31 | 19.31 | 6,224,900 |
21 Jun 2024 | 18.86 | 18.98 | 18.68 | 18.93 | 18.93 | 11,028,300 |
20 Jun 2024 | 18.90 | 19.01 | 18.84 | 18.91 | 18.91 | 4,414,900 |
18 Jun 2024 | 18.90 | 19.04 | 18.80 | 18.98 | 18.98 | 5,321,300 |
17 Jun 2024 | 18.66 | 18.91 | 18.49 | 18.90 | 18.90 | 5,214,000 |
14 Jun 2024 | 18.54 | 18.72 | 18.49 | 18.65 | 18.65 | 7,175,300 |
13 Jun 2024 | 18.59 | 18.78 | 18.41 | 18.75 | 18.75 | 8,277,200 |
12 Jun 2024 | 18.73 | 19.18 | 18.58 | 18.69 | 18.69 | 11,038,500 |
11 Jun 2024 | 17.98 | 18.22 | 17.72 | 18.19 | 18.19 | 11,162,200 |
10 Jun 2024 | 18.26 | 18.36 | 18.00 | 18.19 | 18.19 | 9,003,900 |
07 Jun 2024 | 18.47 | 18.67 | 18.44 | 18.60 | 18.60 | 5,173,300 |
06 Jun 2024 | 18.76 | 18.84 | 18.53 | 18.64 | 18.64 | 6,845,000 |
05 Jun 2024 | 18.77 | 18.78 | 18.55 | 18.73 | 18.73 | 3,635,700 |
04 Jun 2024 | 18.66 | 18.94 | 18.61 | 18.66 | 18.66 | 4,834,400 |
03 Jun 2024 | 19.24 | 19.29 | 18.66 | 18.92 | 18.92 | 5,484,900 |
03 Jun 2024 | 0.24 Dividend | |||||
31 May 2024 | 19.10 | 19.38 | 19.00 | 19.35 | 19.11 | 13,353,900 |
30 May 2024 | 18.81 | 19.01 | 18.64 | 19.00 | 18.76 | 5,945,600 |
29 May 2024 | 18.71 | 18.79 | 18.31 | 18.64 | 18.41 | 8,225,900 |
28 May 2024 | 19.15 | 19.27 | 18.94 | 19.06 | 18.82 | 5,931,600 |
24 May 2024 | 18.97 | 19.14 | 18.91 | 19.12 | 18.88 | 3,559,600 |
23 May 2024 | 19.45 | 19.48 | 18.84 | 18.92 | 18.69 | 6,810,100 |
22 May 2024 | 19.76 | 19.78 | 19.35 | 19.48 | 19.24 | 5,775,700 |
21 May 2024 | 19.96 | 20.04 | 19.83 | 19.89 | 19.64 | 5,415,600 |
20 May 2024 | 20.18 | 20.21 | 19.84 | 19.88 | 19.63 | 3,436,900 |
17 May 2024 | 20.27 | 20.27 | 20.07 | 20.18 | 19.93 | 3,248,400 |
16 May 2024 | 20.17 | 20.29 | 20.08 | 20.10 | 19.85 | 4,156,300 |
15 May 2024 | 20.28 | 20.37 | 20.10 | 20.26 | 20.01 | 6,376,000 |
14 May 2024 | 20.11 | 20.36 | 19.97 | 20.10 | 19.85 | 7,291,200 |
13 May 2024 | 19.93 | 20.05 | 19.86 | 19.93 | 19.68 | 5,749,500 |
10 May 2024 | 19.81 | 19.88 | 19.74 | 19.83 | 19.58 | 7,888,600 |
09 May 2024 | 19.62 | 19.82 | 19.61 | 19.78 | 19.53 | 6,587,800 |
08 May 2024 | 19.52 | 19.74 | 19.43 | 19.74 | 19.50 | 9,638,500 |
07 May 2024 | 19.95 | 20.00 | 19.62 | 19.65 | 19.41 | 7,865,400 |
06 May 2024 | 20.00 | 20.02 | 19.76 | 19.83 | 19.58 | 5,926,700 |
03 May 2024 | 19.91 | 20.08 | 19.72 | 19.80 | 19.55 | 4,133,700 |
02 May 2024 | 19.79 | 19.81 | 19.39 | 19.64 | 19.40 | 4,897,200 |
01 May 2024 | 19.36 | 19.98 | 19.34 | 19.57 | 19.33 | 7,339,300 |
30 Apr 2024 | 19.51 | 19.67 | 19.25 | 19.27 | 19.03 | 5,531,900 |
29 Apr 2024 | 19.65 | 19.80 | 19.57 | 19.67 | 19.43 | 4,486,200 |
26 Apr 2024 | 19.66 | 19.92 | 19.53 | 19.62 | 19.38 | 5,245,500 |
25 Apr 2024 | 20.00 | 20.03 | 19.35 | 19.61 | 19.37 | 9,220,900 |
24 Apr 2024 | 19.14 | 19.83 | 19.13 | 19.77 | 19.52 | 11,041,600 |
23 Apr 2024 | 19.24 | 19.51 | 19.08 | 19.35 | 19.11 | 10,539,800 |
22 Apr 2024 | 18.84 | 19.27 | 18.70 | 19.18 | 18.94 | 13,334,500 |
19 Apr 2024 | 18.95 | 18.96 | 18.40 | 18.90 | 18.67 | 18,045,000 |
18 Apr 2024 | 18.89 | 19.18 | 18.83 | 19.00 | 18.76 | 9,397,100 |
17 Apr 2024 | 18.98 | 19.04 | 18.68 | 18.86 | 18.63 | 8,080,300 |
16 Apr 2024 | 19.00 | 19.08 | 18.66 | 18.81 | 18.58 | 7,244,600 |
15 Apr 2024 | 19.38 | 19.65 | 19.09 | 19.22 | 18.98 | 6,936,600 |
12 Apr 2024 | 19.05 | 19.30 | 18.94 | 19.19 | 18.95 | 6,276,900 |
11 Apr 2024 | 19.72 | 19.76 | 19.20 | 19.41 | 19.17 | 8,061,100 |
10 Apr 2024 | 20.29 | 20.30 | 19.54 | 19.68 | 19.44 | 6,684,200 |
09 Apr 2024 | 20.50 | 20.69 | 20.36 | 20.69 | 20.43 | 5,321,400 |
08 Apr 2024 | 20.25 | 20.57 | 20.18 | 20.40 | 20.15 | 4,611,600 |
05 Apr 2024 | 19.94 | 20.18 | 19.79 | 20.15 | 19.90 | 3,490,400 |
04 Apr 2024 | 20.54 | 20.64 | 20.00 | 20.06 | 19.81 | 5,238,700 |
03 Apr 2024 | 20.37 | 20.54 | 20.21 | 20.23 | 19.98 | 4,968,900 |
02 Apr 2024 | 20.44 | 20.52 | 20.22 | 20.36 | 20.11 | 6,915,400 |
01 Apr 2024 | 21.06 | 21.06 | 20.47 | 20.56 | 20.30 | 5,925,500 |
28 Mar 2024 | 20.68 | 21.08 | 20.68 | 21.04 | 20.78 | 8,206,700 |
27 Mar 2024 | 20.13 | 20.69 | 20.05 | 20.68 | 20.42 | 6,171,200 |
26 Mar 2024 | 20.05 | 20.11 | 19.90 | 19.91 | 19.66 | 4,329,400 |
25 Mar 2024 | 19.91 | 20.13 | 19.85 | 19.95 | 19.70 | 5,911,300 |
22 Mar 2024 | 20.25 | 20.35 | 19.84 | 19.86 | 19.61 | 6,199,900 |
21 Mar 2024 | 19.91 | 20.27 | 19.91 | 20.15 | 19.90 | 8,544,100 |
20 Mar 2024 | 19.20 | 19.86 | 19.17 | 19.77 | 19.52 | 6,982,400 |
19 Mar 2024 | 19.13 | 19.36 | 19.03 | 19.32 | 19.08 | 7,664,700 |
18 Mar 2024 | 19.26 | 19.36 | 18.99 | 19.18 | 18.94 | 5,137,000 |
15 Mar 2024 | 18.73 | 19.23 | 18.67 | 19.05 | 18.81 | 37,178,700 |
14 Mar 2024 | 19.22 | 19.40 | 18.72 | 18.89 | 18.66 | 8,690,900 |
13 Mar 2024 | 19.40 | 19.57 | 19.29 | 19.40 | 19.16 | 6,076,600 |
12 Mar 2024 | 19.60 | 19.69 | 19.33 | 19.35 | 19.11 | 8,502,700 |
11 Mar 2024 | 19.62 | 19.77 | 19.50 | 19.57 | 19.33 | 6,778,800 |
08 Mar 2024 | 19.78 | 19.89 | 19.61 | 19.69 | 19.45 | 8,768,200 |
07 Mar 2024 | 19.51 | 19.83 | 19.45 | 19.55 | 19.31 | 10,504,900 |
06 Mar 2024 | 19.47 | 19.52 | 19.05 | 19.32 | 19.08 | 10,905,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |