Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 28.28 | 28.28 | 27.91 | 27.97 | 27.97 | 728,800 |
25 Jul 2024 | 28.00 | 28.36 | 27.81 | 27.89 | 27.89 | 1,502,500 |
24 Jul 2024 | 28.58 | 28.63 | 28.05 | 28.37 | 28.37 | 1,429,600 |
23 Jul 2024 | 29.28 | 29.42 | 28.28 | 28.44 | 28.44 | 1,649,700 |
22 Jul 2024 | 29.39 | 29.69 | 28.81 | 29.62 | 29.62 | 2,145,300 |
19 Jul 2024 | 28.22 | 29.51 | 28.06 | 29.48 | 29.48 | 2,997,500 |
18 Jul 2024 | 25.28 | 28.40 | 24.26 | 27.92 | 27.92 | 5,291,800 |
17 Jul 2024 | 22.97 | 23.74 | 22.73 | 23.51 | 23.51 | 2,566,900 |
16 Jul 2024 | 23.06 | 23.28 | 22.80 | 23.07 | 23.07 | 1,170,800 |
15 Jul 2024 | 22.67 | 23.16 | 22.66 | 23.07 | 23.07 | 957,600 |
12 Jul 2024 | 22.50 | 22.94 | 22.50 | 22.53 | 22.53 | 710,700 |
11 Jul 2024 | 22.55 | 22.95 | 22.34 | 22.41 | 22.41 | 708,300 |
10 Jul 2024 | 22.27 | 22.51 | 22.11 | 22.50 | 22.50 | 894,100 |
09 Jul 2024 | 21.77 | 22.25 | 21.60 | 22.06 | 22.06 | 1,361,500 |
08 Jul 2024 | 22.25 | 22.51 | 21.59 | 21.68 | 21.68 | 1,127,800 |
05 Jul 2024 | 22.27 | 22.32 | 22.08 | 22.18 | 22.18 | 1,269,900 |
03 Jul 2024 | 22.19 | 22.48 | 22.10 | 22.31 | 22.31 | 757,600 |
02 Jul 2024 | 22.34 | 22.68 | 22.16 | 22.16 | 22.16 | 1,175,300 |
01 Jul 2024 | 22.59 | 22.78 | 22.35 | 22.62 | 22.62 | 1,133,600 |
28 Jun 2024 | 23.00 | 23.05 | 22.36 | 22.45 | 22.45 | 1,552,600 |
27 Jun 2024 | 23.08 | 23.10 | 22.75 | 22.78 | 22.78 | 1,099,800 |
26 Jun 2024 | 23.01 | 23.14 | 22.82 | 23.06 | 23.06 | 1,386,700 |
25 Jun 2024 | 23.54 | 23.54 | 22.92 | 23.05 | 23.05 | 1,700,500 |
24 Jun 2024 | 23.09 | 23.73 | 22.81 | 23.56 | 23.56 | 1,793,000 |
21 Jun 2024 | 23.32 | 23.32 | 22.69 | 23.02 | 23.02 | 16,488,700 |
20 Jun 2024 | 23.22 | 23.37 | 22.75 | 23.18 | 23.18 | 1,873,700 |
18 Jun 2024 | 23.39 | 23.80 | 23.20 | 23.22 | 23.22 | 1,254,500 |
17 Jun 2024 | 23.49 | 23.73 | 23.28 | 23.41 | 23.41 | 1,386,300 |
14 Jun 2024 | 23.33 | 23.73 | 23.28 | 23.42 | 23.42 | 1,204,300 |
13 Jun 2024 | 24.00 | 24.25 | 23.44 | 23.48 | 23.48 | 1,312,500 |
12 Jun 2024 | 24.14 | 24.52 | 23.87 | 24.12 | 24.12 | 1,868,600 |
11 Jun 2024 | 23.90 | 24.39 | 23.43 | 23.95 | 23.95 | 2,004,200 |
10 Jun 2024 | 24.61 | 25.68 | 23.46 | 24.27 | 24.27 | 4,978,200 |
07 Jun 2024 | 22.44 | 22.65 | 21.98 | 22.01 | 22.01 | 968,400 |
06 Jun 2024 | 22.45 | 22.52 | 21.99 | 22.49 | 22.49 | 893,500 |
05 Jun 2024 | 22.30 | 22.50 | 21.92 | 22.48 | 22.48 | 1,196,500 |
04 Jun 2024 | 22.84 | 22.92 | 21.95 | 22.16 | 22.16 | 1,387,900 |
03 Jun 2024 | 22.19 | 23.31 | 22.11 | 22.88 | 22.88 | 1,954,200 |
31 May 2024 | 22.93 | 22.98 | 21.55 | 22.00 | 22.00 | 2,117,500 |
31 May 2024 | 0.24 Dividend | |||||
30 May 2024 | 23.13 | 23.23 | 22.79 | 23.02 | 22.78 | 710,100 |
29 May 2024 | 23.02 | 23.13 | 22.81 | 23.07 | 22.83 | 564,300 |
28 May 2024 | 23.05 | 23.32 | 23.01 | 23.12 | 22.88 | 688,000 |
24 May 2024 | 22.67 | 23.12 | 22.67 | 23.02 | 22.78 | 804,500 |
23 May 2024 | 22.31 | 22.72 | 22.24 | 22.57 | 22.33 | 579,700 |
22 May 2024 | 22.67 | 22.83 | 22.28 | 22.35 | 22.12 | 1,268,200 |
21 May 2024 | 22.89 | 23.03 | 22.44 | 22.69 | 22.45 | 949,600 |
20 May 2024 | 23.51 | 23.51 | 23.07 | 23.16 | 22.92 | 899,500 |
17 May 2024 | 23.46 | 23.99 | 23.33 | 23.46 | 23.22 | 1,497,500 |
16 May 2024 | 23.96 | 24.02 | 23.45 | 23.49 | 23.25 | 673,500 |
15 May 2024 | 24.12 | 24.12 | 23.73 | 24.00 | 23.75 | 715,400 |
14 May 2024 | 23.12 | 24.25 | 23.12 | 24.09 | 23.84 | 1,537,200 |
13 May 2024 | 22.50 | 23.10 | 22.48 | 23.01 | 22.77 | 821,800 |
10 May 2024 | 22.56 | 22.61 | 22.27 | 22.51 | 22.28 | 678,900 |
09 May 2024 | 22.52 | 22.77 | 22.44 | 22.65 | 22.41 | 853,300 |
08 May 2024 | 22.33 | 22.54 | 22.28 | 22.42 | 22.19 | 567,900 |
07 May 2024 | 22.90 | 22.92 | 22.35 | 22.36 | 22.13 | 545,800 |
06 May 2024 | 22.51 | 22.88 | 22.50 | 22.77 | 22.53 | 860,100 |
03 May 2024 | 22.21 | 22.68 | 22.06 | 22.54 | 22.31 | 965,500 |
02 May 2024 | 22.03 | 22.13 | 21.77 | 22.07 | 21.84 | 1,238,000 |
01 May 2024 | 21.74 | 22.30 | 21.61 | 21.99 | 21.76 | 1,486,000 |
30 Apr 2024 | 21.56 | 21.78 | 21.38 | 21.70 | 21.47 | 879,000 |
29 Apr 2024 | 22.14 | 22.14 | 21.44 | 21.62 | 21.39 | 1,325,400 |
26 Apr 2024 | 22.29 | 22.37 | 22.01 | 22.02 | 21.79 | 1,084,900 |
25 Apr 2024 | 21.86 | 22.57 | 21.86 | 22.40 | 22.17 | 1,815,000 |
24 Apr 2024 | 22.09 | 22.80 | 21.82 | 21.84 | 21.61 | 2,634,700 |
23 Apr 2024 | 20.95 | 21.32 | 20.92 | 21.19 | 20.97 | 1,087,200 |
22 Apr 2024 | 21.20 | 21.28 | 20.93 | 21.08 | 20.86 | 841,600 |
19 Apr 2024 | 20.57 | 21.15 | 20.44 | 21.06 | 20.84 | 896,500 |
18 Apr 2024 | 20.60 | 20.60 | 20.34 | 20.57 | 20.36 | 663,500 |
17 Apr 2024 | 20.75 | 20.87 | 20.41 | 20.48 | 20.27 | 568,100 |
16 Apr 2024 | 20.50 | 20.67 | 20.30 | 20.58 | 20.37 | 560,300 |
15 Apr 2024 | 20.66 | 20.90 | 20.45 | 20.65 | 20.43 | 688,400 |
12 Apr 2024 | 20.65 | 21.09 | 20.40 | 20.62 | 20.41 | 957,600 |
11 Apr 2024 | 20.54 | 20.57 | 20.15 | 20.15 | 19.94 | 821,500 |
10 Apr 2024 | 20.62 | 20.62 | 20.32 | 20.56 | 20.35 | 480,400 |
09 Apr 2024 | 20.93 | 20.94 | 20.64 | 20.64 | 20.42 | 817,400 |
08 Apr 2024 | 20.86 | 21.04 | 20.79 | 20.84 | 20.62 | 564,800 |
05 Apr 2024 | 20.77 | 20.83 | 20.47 | 20.76 | 20.54 | 658,600 |
04 Apr 2024 | 21.47 | 21.58 | 20.63 | 20.70 | 20.48 | 813,500 |
03 Apr 2024 | 20.96 | 21.38 | 20.96 | 21.28 | 21.06 | 1,360,800 |
02 Apr 2024 | 21.14 | 21.19 | 20.93 | 21.09 | 20.87 | 903,800 |
01 Apr 2024 | 20.49 | 21.08 | 20.42 | 21.04 | 20.82 | 934,700 |
28 Mar 2024 | 20.28 | 20.75 | 20.28 | 20.52 | 20.31 | 984,300 |
27 Mar 2024 | 20.34 | 20.44 | 20.13 | 20.27 | 20.06 | 822,400 |
26 Mar 2024 | 20.31 | 20.99 | 20.17 | 20.23 | 20.02 | 1,975,000 |
25 Mar 2024 | 20.25 | 20.40 | 20.07 | 20.14 | 19.93 | 757,800 |
22 Mar 2024 | 20.09 | 20.61 | 19.97 | 20.25 | 20.04 | 1,480,800 |
21 Mar 2024 | 19.20 | 20.14 | 19.06 | 20.12 | 19.91 | 1,606,600 |
20 Mar 2024 | 19.25 | 19.31 | 19.08 | 19.17 | 18.97 | 790,000 |
19 Mar 2024 | 19.19 | 19.35 | 19.09 | 19.27 | 19.07 | 864,000 |
18 Mar 2024 | 19.21 | 19.38 | 19.17 | 19.19 | 18.99 | 739,000 |
15 Mar 2024 | 18.95 | 19.33 | 18.95 | 19.31 | 19.11 | 1,221,100 |
14 Mar 2024 | 19.25 | 19.27 | 18.72 | 19.01 | 18.81 | 740,700 |
13 Mar 2024 | 19.13 | 19.33 | 18.88 | 19.15 | 18.95 | 893,500 |
12 Mar 2024 | 19.51 | 19.65 | 19.17 | 19.19 | 18.99 | 1,036,100 |
11 Mar 2024 | 19.15 | 19.66 | 19.08 | 19.53 | 19.33 | 783,600 |
08 Mar 2024 | 19.09 | 19.19 | 18.88 | 19.12 | 18.92 | 974,800 |
07 Mar 2024 | 19.23 | 19.36 | 18.99 | 19.01 | 18.81 | 951,000 |
06 Mar 2024 | 19.03 | 19.16 | 18.78 | 19.11 | 18.91 | 890,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |