Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.67 | 24.81 | 24.54 | 24.61 | 24.61 | 2,736,500 |
25 Jul 2024 | 24.82 | 24.94 | 24.47 | 24.52 | 24.52 | 3,113,500 |
24 Jul 2024 | 25.77 | 26.21 | 25.48 | 25.50 | 25.50 | 2,084,700 |
23 Jul 2024 | 25.34 | 25.70 | 25.13 | 25.61 | 25.61 | 1,982,000 |
22 Jul 2024 | 25.17 | 25.42 | 25.11 | 25.25 | 25.25 | 1,611,300 |
19 Jul 2024 | 24.76 | 25.39 | 24.67 | 25.27 | 25.27 | 2,840,100 |
18 Jul 2024 | 26.00 | 26.00 | 25.29 | 25.42 | 25.42 | 7,061,800 |
17 Jul 2024 | 26.44 | 26.58 | 25.81 | 25.85 | 25.85 | 3,213,700 |
16 Jul 2024 | 25.29 | 26.36 | 25.14 | 26.32 | 26.32 | 3,740,600 |
15 Jul 2024 | 25.23 | 25.45 | 25.01 | 25.12 | 25.12 | 3,624,600 |
12 Jul 2024 | 24.43 | 25.31 | 24.34 | 25.25 | 25.25 | 5,779,200 |
11 Jul 2024 | 24.65 | 24.76 | 24.30 | 24.74 | 24.74 | 4,247,000 |
10 Jul 2024 | 24.05 | 24.33 | 24.03 | 24.25 | 24.25 | 3,309,800 |
09 Jul 2024 | 23.69 | 23.93 | 23.54 | 23.79 | 23.79 | 3,374,100 |
08 Jul 2024 | 23.52 | 23.77 | 23.33 | 23.72 | 23.72 | 4,706,300 |
05 Jul 2024 | 23.90 | 24.23 | 23.75 | 23.78 | 23.78 | 3,568,600 |
04 Jul 2024 | 23.63 | 23.78 | 23.61 | 23.69 | 23.69 | 282,700 |
03 Jul 2024 | 23.02 | 23.74 | 22.98 | 23.72 | 23.72 | 4,085,200 |
02 Jul 2024 | 22.76 | 22.88 | 22.46 | 22.71 | 22.71 | 3,057,500 |
28 Jun 2024 | 23.25 | 23.28 | 22.71 | 22.82 | 22.82 | 3,353,000 |
27 Jun 2024 | 23.20 | 23.29 | 23.04 | 23.07 | 23.07 | 3,307,000 |
26 Jun 2024 | 22.41 | 23.07 | 22.37 | 23.02 | 23.02 | 2,393,700 |
25 Jun 2024 | 22.72 | 22.92 | 22.55 | 22.66 | 22.66 | 1,763,500 |
24 Jun 2024 | 22.87 | 22.99 | 22.66 | 22.83 | 22.83 | 2,689,900 |
21 Jun 2024 | 23.29 | 23.29 | 22.57 | 22.68 | 22.68 | 13,550,200 |
20 Jun 2024 | 22.64 | 23.46 | 22.53 | 23.21 | 23.21 | 4,646,000 |
19 Jun 2024 | 22.45 | 22.68 | 22.42 | 22.62 | 22.62 | 980,000 |
18 Jun 2024 | 22.10 | 22.63 | 22.01 | 22.52 | 22.52 | 3,519,100 |
17 Jun 2024 | 22.00 | 22.23 | 21.96 | 22.15 | 22.15 | 3,274,300 |
14 Jun 2024 | 22.22 | 22.25 | 21.91 | 22.01 | 22.01 | 2,190,400 |
13 Jun 2024 | 22.32 | 22.66 | 21.91 | 22.06 | 22.06 | 1,700,100 |
12 Jun 2024 | 22.48 | 22.69 | 22.20 | 22.50 | 22.50 | 3,900,000 |
11 Jun 2024 | 22.43 | 22.44 | 22.02 | 22.26 | 22.26 | 1,714,600 |
10 Jun 2024 | 22.33 | 22.65 | 22.22 | 22.63 | 22.63 | 5,107,300 |
07 Jun 2024 | 23.01 | 23.07 | 22.18 | 22.23 | 22.23 | 4,937,200 |
06 Jun 2024 | 22.80 | 23.74 | 22.62 | 23.68 | 23.68 | 3,196,700 |
05 Jun 2024 | 22.57 | 22.90 | 22.48 | 22.87 | 22.87 | 3,612,400 |
04 Jun 2024 | 23.36 | 23.39 | 22.39 | 22.54 | 22.54 | 4,629,600 |
03 Jun 2024 | 23.37 | 23.86 | 23.17 | 23.76 | 23.76 | 5,461,200 |
31 May 2024 | 23.31 | 23.53 | 23.15 | 23.25 | 23.25 | 7,734,400 |
31 May 2024 | 0.137 Dividend | |||||
30 May 2024 | 23.24 | 23.53 | 23.24 | 23.42 | 23.28 | 3,416,900 |
29 May 2024 | 23.58 | 23.76 | 23.20 | 23.23 | 23.09 | 1,718,300 |
28 May 2024 | 23.55 | 23.84 | 23.26 | 23.80 | 23.66 | 3,850,400 |
27 May 2024 | 23.47 | 23.65 | 23.42 | 23.64 | 23.50 | 445,600 |
24 May 2024 | 23.41 | 23.50 | 23.23 | 23.27 | 23.13 | 2,833,300 |
23 May 2024 | 23.45 | 23.78 | 23.23 | 23.29 | 23.15 | 5,463,700 |
22 May 2024 | 24.07 | 24.19 | 23.58 | 23.66 | 23.52 | 2,352,400 |
21 May 2024 | 24.30 | 24.48 | 24.18 | 24.31 | 24.17 | 4,963,300 |
17 May 2024 | 24.30 | 24.35 | 24.01 | 24.33 | 24.19 | 2,781,300 |
16 May 2024 | 23.64 | 23.97 | 23.53 | 23.84 | 23.70 | 1,934,900 |
15 May 2024 | 23.58 | 23.90 | 23.28 | 23.72 | 23.58 | 3,763,500 |
14 May 2024 | 23.25 | 23.42 | 23.15 | 23.40 | 23.26 | 2,412,800 |
13 May 2024 | 23.05 | 23.41 | 22.98 | 23.15 | 23.01 | 2,935,800 |
10 May 2024 | 23.56 | 23.61 | 23.13 | 23.14 | 23.00 | 7,331,200 |
09 May 2024 | 23.06 | 23.43 | 23.03 | 23.30 | 23.16 | 5,366,300 |
08 May 2024 | 22.76 | 23.18 | 22.74 | 22.98 | 22.85 | 2,657,000 |
07 May 2024 | 22.72 | 23.01 | 22.62 | 22.99 | 22.86 | 1,886,200 |
06 May 2024 | 22.83 | 23.03 | 22.71 | 22.79 | 22.66 | 3,833,000 |
03 May 2024 | 22.66 | 22.71 | 22.31 | 22.52 | 22.39 | 2,830,200 |
02 May 2024 | 22.25 | 22.81 | 22.18 | 22.66 | 22.53 | 2,817,700 |
01 May 2024 | 23.10 | 23.16 | 22.34 | 22.52 | 22.39 | 4,033,900 |
30 Apr 2024 | 23.20 | 23.47 | 22.85 | 22.88 | 22.75 | 3,102,500 |
29 Apr 2024 | 23.39 | 23.80 | 23.14 | 23.69 | 23.55 | 2,529,300 |
26 Apr 2024 | 23.50 | 23.58 | 23.14 | 23.36 | 23.22 | 2,959,000 |
25 Apr 2024 | 22.77 | 23.55 | 22.55 | 23.33 | 23.19 | 3,982,300 |
24 Apr 2024 | 22.49 | 22.74 | 22.46 | 22.63 | 22.50 | 2,223,400 |
23 Apr 2024 | 22.30 | 22.93 | 22.25 | 22.80 | 22.67 | 8,306,900 |
22 Apr 2024 | 22.46 | 22.98 | 22.39 | 22.51 | 22.38 | 3,593,500 |
19 Apr 2024 | 23.19 | 23.69 | 23.15 | 23.53 | 23.39 | 2,780,700 |
18 Apr 2024 | 23.21 | 23.44 | 22.98 | 23.38 | 23.24 | 8,869,100 |
17 Apr 2024 | 22.77 | 23.24 | 22.75 | 23.02 | 22.89 | 3,741,800 |
16 Apr 2024 | 23.23 | 23.26 | 22.28 | 22.78 | 22.65 | 6,652,200 |
15 Apr 2024 | 24.52 | 24.54 | 23.54 | 23.97 | 23.83 | 3,783,800 |
12 Apr 2024 | 25.35 | 26.05 | 24.43 | 24.63 | 24.49 | 5,392,500 |
11 Apr 2024 | 24.64 | 24.78 | 24.24 | 24.67 | 24.53 | 3,044,500 |
10 Apr 2024 | 24.10 | 24.62 | 23.90 | 24.48 | 24.34 | 5,018,500 |
09 Apr 2024 | 24.56 | 24.85 | 24.38 | 24.44 | 24.30 | 4,113,500 |
08 Apr 2024 | 24.45 | 24.59 | 23.77 | 24.03 | 23.89 | 3,056,100 |
05 Apr 2024 | 23.59 | 24.45 | 23.58 | 24.25 | 24.11 | 4,626,400 |
04 Apr 2024 | 23.45 | 23.73 | 23.26 | 23.55 | 23.41 | 2,685,400 |
03 Apr 2024 | 23.25 | 23.67 | 23.18 | 23.57 | 23.43 | 2,902,800 |
02 Apr 2024 | 23.02 | 23.35 | 22.84 | 23.31 | 23.17 | 3,748,200 |
01 Apr 2024 | 23.00 | 23.12 | 22.65 | 22.90 | 22.77 | 2,391,600 |
28 Mar 2024 | 22.30 | 22.62 | 22.05 | 22.53 | 22.40 | 8,102,100 |
27 Mar 2024 | 21.23 | 21.99 | 21.23 | 21.99 | 21.86 | 2,577,400 |
26 Mar 2024 | 21.39 | 21.42 | 21.09 | 21.10 | 20.98 | 2,693,900 |
25 Mar 2024 | 21.23 | 21.62 | 21.11 | 21.14 | 21.02 | 1,633,800 |
22 Mar 2024 | 21.29 | 21.55 | 21.08 | 21.12 | 21.00 | 1,896,200 |
21 Mar 2024 | 21.64 | 21.93 | 21.39 | 21.40 | 21.27 | 4,214,100 |
20 Mar 2024 | 20.70 | 21.29 | 20.65 | 21.17 | 21.05 | 4,604,300 |
19 Mar 2024 | 21.11 | 21.19 | 20.66 | 20.70 | 20.58 | 2,127,900 |
18 Mar 2024 | 21.35 | 21.40 | 21.13 | 21.17 | 21.05 | 1,466,200 |
15 Mar 2024 | 21.22 | 21.38 | 21.11 | 21.36 | 21.24 | 11,387,000 |
14 Mar 2024 | 21.37 | 21.39 | 21.11 | 21.32 | 21.20 | 2,539,600 |
13 Mar 2024 | 21.15 | 21.58 | 21.09 | 21.54 | 21.41 | 4,053,600 |
12 Mar 2024 | 21.05 | 21.16 | 20.82 | 21.11 | 20.99 | 3,003,400 |
11 Mar 2024 | 21.25 | 21.46 | 21.24 | 21.41 | 21.28 | 4,764,700 |
08 Mar 2024 | 21.50 | 21.63 | 21.21 | 21.29 | 21.17 | 2,912,100 |
07 Mar 2024 | 21.55 | 21.65 | 21.35 | 21.41 | 21.28 | 2,762,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |