Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.64 | 24.74 | 24.54 | 24.64 | 24.64 | 1,302,100 |
25 Jul 2024 | 24.45 | 24.76 | 24.38 | 24.49 | 24.49 | 1,577,900 |
24 Jul 2024 | 24.37 | 24.64 | 24.18 | 24.38 | 24.38 | 1,519,200 |
23 Jul 2024 | 24.10 | 24.33 | 24.02 | 24.23 | 24.23 | 819,000 |
22 Jul 2024 | 24.40 | 24.46 | 24.04 | 24.23 | 24.23 | 1,064,200 |
19 Jul 2024 | 24.52 | 24.54 | 24.17 | 24.37 | 24.37 | 815,300 |
18 Jul 2024 | 24.48 | 25.06 | 24.48 | 24.58 | 24.58 | 1,831,000 |
17 Jul 2024 | 24.11 | 24.65 | 24.02 | 24.58 | 24.58 | 3,251,500 |
16 Jul 2024 | 23.59 | 24.15 | 23.58 | 24.08 | 24.08 | 2,375,900 |
15 Jul 2024 | 23.39 | 23.50 | 23.30 | 23.44 | 23.44 | 1,017,900 |
12 Jul 2024 | 23.20 | 23.63 | 23.10 | 23.42 | 23.42 | 1,958,800 |
11 Jul 2024 | 22.95 | 23.09 | 22.71 | 23.06 | 23.06 | 2,025,300 |
10 Jul 2024 | 22.65 | 22.70 | 22.32 | 22.57 | 22.57 | 2,862,700 |
09 Jul 2024 | 22.15 | 22.42 | 22.01 | 22.31 | 22.31 | 1,724,700 |
08 Jul 2024 | 22.45 | 22.52 | 22.21 | 22.23 | 22.23 | 1,511,000 |
05 Jul 2024 | 22.55 | 22.77 | 22.32 | 22.38 | 22.38 | 2,928,500 |
03 Jul 2024 | 22.71 | 22.91 | 22.55 | 22.55 | 22.55 | 1,050,600 |
02 Jul 2024 | 22.82 | 22.90 | 22.55 | 22.56 | 22.56 | 1,786,100 |
01 Jul 2024 | 23.01 | 23.21 | 22.62 | 22.73 | 22.73 | 2,282,700 |
28 Jun 2024 | 22.84 | 23.11 | 22.67 | 22.90 | 22.90 | 3,597,100 |
27 Jun 2024 | 22.84 | 23.10 | 22.62 | 22.69 | 22.69 | 2,873,400 |
26 Jun 2024 | 22.55 | 22.97 | 22.45 | 22.93 | 22.93 | 2,835,600 |
25 Jun 2024 | 23.10 | 23.16 | 22.70 | 22.70 | 22.70 | 1,455,200 |
24 Jun 2024 | 22.81 | 23.30 | 22.73 | 23.07 | 23.07 | 2,019,600 |
21 Jun 2024 | 22.99 | 23.15 | 22.62 | 22.76 | 22.76 | 2,950,500 |
20 Jun 2024 | 22.14 | 23.04 | 22.13 | 22.85 | 22.85 | 2,573,000 |
18 Jun 2024 | 22.40 | 22.53 | 22.07 | 22.08 | 22.08 | 2,464,000 |
17 Jun 2024 | 22.45 | 22.61 | 22.30 | 22.47 | 22.47 | 2,088,300 |
14 Jun 2024 | 22.03 | 22.71 | 22.02 | 22.63 | 22.63 | 2,686,100 |
14 Jun 2024 | 0.375 Dividend | |||||
13 Jun 2024 | 22.73 | 22.91 | 22.46 | 22.49 | 22.11 | 2,101,400 |
12 Jun 2024 | 23.44 | 23.44 | 22.64 | 22.73 | 22.35 | 3,384,900 |
11 Jun 2024 | 23.04 | 23.21 | 22.82 | 22.85 | 22.47 | 3,917,300 |
10 Jun 2024 | 23.12 | 23.55 | 23.12 | 23.25 | 22.86 | 3,416,500 |
07 Jun 2024 | 22.82 | 23.46 | 22.82 | 23.25 | 22.86 | 9,617,500 |
06 Jun 2024 | 23.24 | 23.58 | 22.63 | 23.00 | 22.62 | 15,607,200 |
05 Jun 2024 | 24.66 | 25.01 | 24.55 | 24.56 | 24.15 | 1,609,700 |
04 Jun 2024 | 25.12 | 25.28 | 24.69 | 24.72 | 24.31 | 1,912,500 |
03 Jun 2024 | 25.67 | 25.73 | 25.28 | 25.30 | 24.88 | 1,841,500 |
31 May 2024 | 25.00 | 25.47 | 24.98 | 25.46 | 25.04 | 3,087,900 |
30 May 2024 | 24.26 | 25.00 | 24.26 | 24.97 | 24.55 | 3,043,700 |
29 May 2024 | 24.20 | 24.35 | 23.96 | 24.25 | 23.85 | 2,783,800 |
28 May 2024 | 24.19 | 24.51 | 24.10 | 24.26 | 23.86 | 2,471,400 |
24 May 2024 | 24.55 | 24.58 | 23.68 | 24.06 | 23.66 | 2,612,700 |
23 May 2024 | 24.75 | 24.75 | 24.25 | 24.44 | 24.03 | 2,109,600 |
22 May 2024 | 24.55 | 24.64 | 24.37 | 24.62 | 24.21 | 2,205,800 |
21 May 2024 | 24.51 | 24.83 | 24.51 | 24.69 | 24.28 | 1,659,300 |
20 May 2024 | 24.73 | 24.80 | 24.53 | 24.54 | 24.13 | 1,165,800 |
17 May 2024 | 24.99 | 25.15 | 24.65 | 24.77 | 24.36 | 1,236,000 |
16 May 2024 | 24.76 | 25.20 | 24.64 | 25.01 | 24.59 | 1,750,900 |
15 May 2024 | 25.09 | 25.09 | 24.67 | 24.86 | 24.45 | 1,460,700 |
14 May 2024 | 25.00 | 25.00 | 24.51 | 24.73 | 24.32 | 1,395,000 |
13 May 2024 | 25.00 | 25.09 | 24.56 | 24.66 | 24.25 | 1,534,100 |
10 May 2024 | 24.98 | 24.98 | 24.58 | 24.91 | 24.49 | 1,171,500 |
09 May 2024 | 24.60 | 24.94 | 24.43 | 24.92 | 24.50 | 2,168,300 |
08 May 2024 | 24.36 | 24.85 | 24.22 | 24.78 | 24.37 | 2,040,600 |
07 May 2024 | 24.55 | 24.93 | 24.45 | 24.55 | 24.14 | 2,817,900 |
06 May 2024 | 24.54 | 24.80 | 24.20 | 24.35 | 23.94 | 3,282,900 |
03 May 2024 | 24.53 | 24.73 | 23.67 | 24.30 | 23.89 | 4,504,500 |
02 May 2024 | 24.85 | 25.49 | 23.59 | 24.23 | 23.83 | 5,389,800 |
01 May 2024 | 25.67 | 26.15 | 25.26 | 25.89 | 25.46 | 1,809,300 |
30 Apr 2024 | 25.45 | 25.69 | 25.33 | 25.56 | 25.13 | 3,306,700 |
29 Apr 2024 | 25.62 | 25.81 | 25.51 | 25.72 | 25.29 | 1,658,100 |
26 Apr 2024 | 25.75 | 25.92 | 25.35 | 25.38 | 24.96 | 1,145,800 |
25 Apr 2024 | 25.86 | 25.98 | 25.61 | 25.73 | 25.30 | 1,657,300 |
24 Apr 2024 | 25.30 | 26.05 | 25.14 | 26.00 | 25.57 | 2,293,000 |
23 Apr 2024 | 25.27 | 25.75 | 25.23 | 25.53 | 25.10 | 1,814,000 |
22 Apr 2024 | 25.77 | 25.88 | 25.31 | 25.48 | 25.06 | 2,744,400 |
19 Apr 2024 | 23.73 | 25.93 | 23.73 | 25.74 | 25.31 | 8,319,600 |
18 Apr 2024 | 23.72 | 23.96 | 23.62 | 23.79 | 23.39 | 2,023,900 |
17 Apr 2024 | 23.36 | 24.04 | 23.36 | 23.70 | 23.30 | 2,419,600 |
16 Apr 2024 | 23.38 | 23.52 | 22.86 | 23.11 | 22.72 | 1,434,700 |
15 Apr 2024 | 23.58 | 23.81 | 23.10 | 23.52 | 23.13 | 2,279,700 |
12 Apr 2024 | 24.05 | 24.21 | 23.36 | 23.46 | 23.07 | 1,446,800 |
11 Apr 2024 | 24.52 | 24.54 | 23.69 | 24.01 | 23.61 | 1,629,300 |
10 Apr 2024 | 24.27 | 24.46 | 24.01 | 24.24 | 23.84 | 1,620,900 |
09 Apr 2024 | 24.92 | 25.06 | 24.65 | 24.99 | 24.57 | 1,945,900 |
08 Apr 2024 | 25.32 | 25.71 | 24.75 | 24.79 | 24.38 | 2,100,900 |
05 Apr 2024 | 24.78 | 25.15 | 24.56 | 25.10 | 24.68 | 1,608,300 |
04 Apr 2024 | 25.01 | 25.07 | 24.77 | 25.00 | 24.58 | 1,881,800 |
03 Apr 2024 | 24.23 | 24.85 | 24.23 | 24.74 | 24.33 | 2,475,500 |
02 Apr 2024 | 23.75 | 24.26 | 23.59 | 24.25 | 23.85 | 2,161,000 |
01 Apr 2024 | 24.52 | 24.67 | 23.94 | 24.01 | 23.61 | 2,217,800 |
28 Mar 2024 | 24.16 | 24.60 | 24.07 | 24.54 | 24.13 | 2,567,800 |
27 Mar 2024 | 23.88 | 24.16 | 23.83 | 24.16 | 23.76 | 2,065,700 |
26 Mar 2024 | 24.12 | 24.12 | 23.64 | 23.73 | 23.33 | 1,658,200 |
25 Mar 2024 | 24.13 | 24.38 | 23.76 | 23.97 | 23.57 | 1,634,600 |
22 Mar 2024 | 24.66 | 24.66 | 23.94 | 24.02 | 23.62 | 1,392,500 |
21 Mar 2024 | 24.96 | 25.08 | 24.40 | 24.48 | 24.07 | 1,513,500 |
20 Mar 2024 | 24.36 | 24.78 | 24.20 | 24.77 | 24.36 | 1,031,100 |
19 Mar 2024 | 24.16 | 24.50 | 24.10 | 24.37 | 23.96 | 2,976,200 |
18 Mar 2024 | 24.08 | 24.20 | 23.86 | 24.12 | 23.72 | 1,733,700 |
15 Mar 2024 | 24.12 | 24.60 | 23.99 | 24.07 | 23.67 | 4,697,900 |
14 Mar 2024 | 24.71 | 24.96 | 24.16 | 24.25 | 23.85 | 1,616,800 |
14 Mar 2024 | 0.375 Dividend | |||||
13 Mar 2024 | 25.52 | 25.84 | 25.39 | 25.45 | 24.66 | 1,427,000 |
12 Mar 2024 | 25.35 | 25.64 | 25.20 | 25.53 | 24.73 | 1,288,900 |
11 Mar 2024 | 25.00 | 25.64 | 25.00 | 25.56 | 24.76 | 1,436,400 |
08 Mar 2024 | 25.08 | 25.40 | 24.90 | 25.06 | 24.28 | 1,908,800 |
07 Mar 2024 | 24.77 | 25.03 | 24.67 | 24.90 | 24.12 | 2,373,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |