Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.84 | 22.90 | 22.54 | 22.89 | 22.89 | 1,034,000 |
25 Jul 2024 | 23.17 | 23.31 | 22.79 | 22.80 | 22.80 | 1,141,900 |
24 Jul 2024 | 23.78 | 23.81 | 23.16 | 23.19 | 23.19 | 1,352,400 |
23 Jul 2024 | 24.30 | 24.30 | 23.84 | 23.85 | 23.85 | 935,600 |
22 Jul 2024 | 23.91 | 24.51 | 23.86 | 24.43 | 24.43 | 1,561,200 |
19 Jul 2024 | 23.77 | 23.81 | 23.48 | 23.81 | 23.81 | 1,323,400 |
18 Jul 2024 | 23.91 | 24.08 | 23.72 | 23.86 | 23.86 | 818,800 |
17 Jul 2024 | 24.19 | 24.27 | 23.80 | 23.87 | 23.87 | 793,200 |
16 Jul 2024 | 23.86 | 24.27 | 23.81 | 24.20 | 24.20 | 1,120,800 |
15 Jul 2024 | 24.01 | 24.17 | 23.86 | 23.97 | 23.97 | 759,800 |
12 Jul 2024 | 24.23 | 24.47 | 23.93 | 24.13 | 24.13 | 1,161,000 |
11 Jul 2024 | 23.92 | 24.15 | 23.70 | 24.11 | 24.11 | 2,210,600 |
10 Jul 2024 | 23.90 | 24.20 | 23.89 | 24.17 | 24.17 | 914,900 |
09 Jul 2024 | 23.98 | 24.06 | 23.74 | 23.82 | 23.82 | 1,376,400 |
08 Jul 2024 | 24.04 | 24.09 | 23.75 | 23.95 | 23.95 | 1,094,200 |
05 Jul 2024 | 24.66 | 24.70 | 23.89 | 24.21 | 24.21 | 1,224,100 |
03 Jul 2024 | 24.96 | 25.25 | 24.74 | 25.00 | 25.00 | 1,105,800 |
02 Jul 2024 | 24.94 | 24.95 | 24.72 | 24.84 | 24.84 | 1,261,700 |
01 Jul 2024 | 24.85 | 25.07 | 24.74 | 24.98 | 24.98 | 1,489,000 |
28 Jun 2024 | 24.42 | 24.51 | 24.28 | 24.38 | 24.38 | 1,358,100 |
27 Jun 2024 | 24.60 | 24.76 | 24.21 | 24.43 | 24.43 | 1,555,600 |
26 Jun 2024 | 24.23 | 24.63 | 24.23 | 24.53 | 24.53 | 1,845,300 |
25 Jun 2024 | 24.00 | 24.18 | 23.85 | 24.14 | 24.14 | 1,374,300 |
24 Jun 2024 | 24.10 | 24.36 | 23.99 | 24.00 | 24.00 | 1,771,900 |
21 Jun 2024 | 24.50 | 24.58 | 23.77 | 24.10 | 24.10 | 3,152,800 |
20 Jun 2024 | 23.94 | 25.04 | 23.73 | 24.77 | 24.77 | 3,206,600 |
18 Jun 2024 | 23.83 | 24.01 | 23.69 | 23.73 | 23.73 | 1,577,300 |
17 Jun 2024 | 23.81 | 24.08 | 23.69 | 23.81 | 23.81 | 961,800 |
14 Jun 2024 | 24.51 | 24.53 | 23.73 | 23.77 | 23.77 | 1,417,200 |
13 Jun 2024 | 25.25 | 25.29 | 24.71 | 24.86 | 24.86 | 1,467,300 |
12 Jun 2024 | 24.90 | 25.29 | 24.89 | 25.08 | 25.08 | 1,152,700 |
11 Jun 2024 | 24.54 | 24.87 | 24.28 | 24.67 | 24.67 | 1,925,800 |
10 Jun 2024 | 25.56 | 25.58 | 25.07 | 25.20 | 25.20 | 1,363,600 |
07 Jun 2024 | 25.50 | 25.70 | 25.34 | 25.58 | 25.58 | 2,968,500 |
06 Jun 2024 | 26.01 | 26.04 | 25.44 | 25.52 | 25.52 | 2,315,200 |
06 Jun 2024 | 0.75 Dividend | |||||
05 Jun 2024 | 26.63 | 26.97 | 26.52 | 26.79 | 26.04 | 1,698,600 |
04 Jun 2024 | 26.72 | 27.06 | 26.52 | 26.52 | 25.78 | 2,245,300 |
03 Jun 2024 | 27.27 | 27.30 | 26.68 | 26.85 | 26.10 | 2,295,500 |
31 May 2024 | 27.29 | 27.39 | 26.90 | 27.08 | 26.32 | 1,556,400 |
30 May 2024 | 27.09 | 27.33 | 26.71 | 27.23 | 26.47 | 1,952,600 |
29 May 2024 | 27.10 | 27.47 | 26.86 | 26.95 | 26.20 | 1,603,400 |
28 May 2024 | 27.19 | 27.38 | 26.71 | 26.96 | 26.21 | 1,627,900 |
24 May 2024 | 26.52 | 27.40 | 26.49 | 26.99 | 26.23 | 2,166,100 |
23 May 2024 | 26.53 | 26.88 | 25.94 | 26.09 | 25.36 | 1,936,100 |
22 May 2024 | 25.69 | 26.00 | 25.21 | 25.57 | 24.85 | 1,843,900 |
21 May 2024 | 26.21 | 26.74 | 26.20 | 26.28 | 25.54 | 1,289,400 |
20 May 2024 | 26.00 | 26.31 | 25.96 | 26.20 | 25.47 | 841,500 |
17 May 2024 | 25.85 | 26.09 | 25.81 | 26.05 | 25.32 | 833,100 |
16 May 2024 | 25.55 | 25.90 | 25.45 | 25.87 | 25.15 | 1,525,100 |
15 May 2024 | 25.35 | 25.39 | 25.11 | 25.31 | 24.60 | 1,017,200 |
14 May 2024 | 25.47 | 25.58 | 25.13 | 25.47 | 24.76 | 1,433,500 |
13 May 2024 | 25.74 | 25.92 | 25.40 | 25.70 | 24.98 | 1,716,200 |
10 May 2024 | 26.28 | 26.50 | 25.59 | 25.67 | 24.95 | 2,072,900 |
09 May 2024 | 26.13 | 26.54 | 26.02 | 26.12 | 25.39 | 1,320,600 |
08 May 2024 | 26.41 | 26.53 | 25.95 | 26.05 | 25.32 | 1,981,500 |
07 May 2024 | 25.22 | 26.54 | 25.22 | 26.47 | 25.73 | 3,895,500 |
06 May 2024 | 24.46 | 25.01 | 24.28 | 25.00 | 24.30 | 1,726,400 |
03 May 2024 | 24.89 | 24.99 | 24.64 | 24.82 | 24.13 | 1,226,500 |
02 May 2024 | 24.85 | 24.99 | 24.41 | 24.83 | 24.13 | 1,305,400 |
01 May 2024 | 24.30 | 24.78 | 24.26 | 24.55 | 23.86 | 820,400 |
30 Apr 2024 | 24.70 | 24.80 | 24.25 | 24.32 | 23.64 | 1,262,600 |
29 Apr 2024 | 24.69 | 24.69 | 24.39 | 24.63 | 23.94 | 1,175,300 |
26 Apr 2024 | 24.53 | 24.97 | 24.51 | 24.71 | 24.02 | 1,315,800 |
25 Apr 2024 | 23.87 | 24.44 | 23.81 | 24.42 | 23.74 | 1,013,700 |
24 Apr 2024 | 23.94 | 24.16 | 23.88 | 23.97 | 23.30 | 1,228,700 |
23 Apr 2024 | 23.48 | 24.03 | 23.43 | 23.94 | 23.27 | 1,040,200 |
22 Apr 2024 | 22.98 | 23.49 | 22.94 | 23.43 | 22.77 | 1,125,200 |
19 Apr 2024 | 23.45 | 23.63 | 22.94 | 23.03 | 22.39 | 1,117,100 |
18 Apr 2024 | 23.11 | 23.51 | 22.87 | 23.49 | 22.83 | 1,380,900 |
17 Apr 2024 | 23.36 | 23.46 | 23.07 | 23.10 | 22.45 | 1,835,800 |
16 Apr 2024 | 23.00 | 23.15 | 22.82 | 23.02 | 22.38 | 1,283,800 |
15 Apr 2024 | 23.13 | 23.47 | 23.10 | 23.14 | 22.49 | 1,586,400 |
12 Apr 2024 | 23.40 | 23.56 | 22.95 | 23.09 | 22.44 | 2,043,400 |
11 Apr 2024 | 24.05 | 24.35 | 23.43 | 23.49 | 22.83 | 2,435,900 |
10 Apr 2024 | 23.42 | 23.96 | 23.38 | 23.86 | 23.19 | 2,329,500 |
09 Apr 2024 | 23.88 | 23.88 | 23.38 | 23.70 | 23.04 | 2,472,300 |
08 Apr 2024 | 23.88 | 23.99 | 23.43 | 23.85 | 23.18 | 2,637,400 |
05 Apr 2024 | 24.09 | 24.45 | 23.71 | 23.88 | 23.21 | 1,968,600 |
04 Apr 2024 | 23.97 | 24.37 | 23.67 | 23.80 | 23.13 | 2,494,200 |
03 Apr 2024 | 23.93 | 24.14 | 23.66 | 24.04 | 23.37 | 1,509,500 |
02 Apr 2024 | 23.37 | 23.88 | 23.08 | 23.67 | 23.01 | 2,345,000 |
01 Apr 2024 | 23.81 | 23.98 | 23.43 | 23.57 | 22.91 | 1,869,800 |
28 Mar 2024 | 24.07 | 24.34 | 23.86 | 23.87 | 23.20 | 1,210,500 |
27 Mar 2024 | 23.89 | 24.08 | 23.67 | 24.07 | 23.40 | 1,198,200 |
26 Mar 2024 | 24.00 | 24.23 | 23.67 | 23.81 | 23.14 | 1,738,000 |
25 Mar 2024 | 24.55 | 24.86 | 24.38 | 24.38 | 23.70 | 1,376,100 |
22 Mar 2024 | 24.36 | 24.76 | 24.23 | 24.67 | 23.98 | 1,275,600 |
21 Mar 2024 | 24.09 | 24.84 | 24.03 | 24.48 | 23.79 | 1,918,300 |
20 Mar 2024 | 23.42 | 23.95 | 22.90 | 23.89 | 23.22 | 1,655,200 |
19 Mar 2024 | 24.09 | 24.20 | 23.46 | 23.60 | 22.94 | 2,617,400 |
18 Mar 2024 | 23.91 | 24.34 | 23.64 | 24.17 | 23.49 | 1,615,400 |
15 Mar 2024 | 23.65 | 23.76 | 23.38 | 23.64 | 22.98 | 1,667,800 |
14 Mar 2024 | 24.10 | 24.10 | 23.70 | 23.75 | 23.09 | 1,368,300 |
13 Mar 2024 | 24.67 | 24.70 | 24.21 | 24.23 | 23.55 | 1,954,200 |
12 Mar 2024 | 24.16 | 24.74 | 23.91 | 24.67 | 23.98 | 2,010,000 |
11 Mar 2024 | 24.19 | 24.27 | 24.01 | 24.09 | 23.42 | 1,467,900 |
11 Mar 2024 | 0.45 Dividend | |||||
08 Mar 2024 | 24.90 | 25.16 | 24.69 | 24.89 | 23.76 | 1,876,800 |
07 Mar 2024 | 24.28 | 24.64 | 24.01 | 24.58 | 23.46 | 1,708,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |