Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.66 | 19.97 | 19.53 | 19.93 | 19.93 | 1,576,800 |
25 Jul 2024 | 18.99 | 19.70 | 18.81 | 19.49 | 19.49 | 1,735,200 |
24 Jul 2024 | 19.39 | 19.39 | 18.47 | 18.84 | 18.84 | 1,945,000 |
23 Jul 2024 | 19.82 | 20.11 | 19.25 | 19.48 | 19.48 | 1,878,600 |
22 Jul 2024 | 19.71 | 19.99 | 19.23 | 19.93 | 19.93 | 1,790,900 |
19 Jul 2024 | 19.26 | 19.70 | 19.01 | 19.70 | 19.70 | 1,747,600 |
18 Jul 2024 | 19.06 | 19.61 | 19.01 | 19.25 | 19.25 | 1,900,200 |
17 Jul 2024 | 18.43 | 19.38 | 18.43 | 19.32 | 19.32 | 2,097,300 |
16 Jul 2024 | 17.72 | 18.58 | 17.48 | 18.58 | 18.58 | 2,153,200 |
15 Jul 2024 | 18.04 | 18.18 | 17.55 | 17.62 | 17.62 | 2,105,000 |
12 Jul 2024 | 17.68 | 17.98 | 17.41 | 17.92 | 17.92 | 1,505,300 |
11 Jul 2024 | 16.58 | 17.54 | 16.52 | 17.49 | 17.49 | 2,166,100 |
10 Jul 2024 | 16.50 | 16.68 | 16.20 | 16.33 | 16.33 | 2,090,000 |
09 Jul 2024 | 17.69 | 17.70 | 16.44 | 16.45 | 16.45 | 3,277,300 |
08 Jul 2024 | 18.74 | 18.85 | 17.72 | 17.76 | 17.76 | 2,012,200 |
05 Jul 2024 | 19.25 | 19.25 | 18.60 | 18.62 | 18.62 | 1,278,100 |
03 Jul 2024 | 19.07 | 19.50 | 19.00 | 19.19 | 19.19 | 890,000 |
02 Jul 2024 | 19.35 | 19.57 | 19.01 | 19.02 | 19.02 | 1,506,900 |
01 Jul 2024 | 19.34 | 19.52 | 18.79 | 19.31 | 19.31 | 2,162,700 |
28 Jun 2024 | 18.92 | 19.24 | 18.77 | 19.23 | 19.23 | 3,301,700 |
27 Jun 2024 | 18.78 | 18.97 | 18.62 | 18.76 | 18.76 | 1,113,900 |
26 Jun 2024 | 18.50 | 18.83 | 18.36 | 18.79 | 18.79 | 1,455,500 |
25 Jun 2024 | 19.20 | 19.20 | 18.54 | 18.56 | 18.56 | 1,152,800 |
24 Jun 2024 | 19.22 | 19.47 | 18.99 | 19.20 | 19.20 | 1,295,900 |
21 Jun 2024 | 19.22 | 19.36 | 18.98 | 19.21 | 19.21 | 2,137,200 |
20 Jun 2024 | 19.18 | 19.43 | 18.92 | 19.16 | 19.16 | 1,835,000 |
18 Jun 2024 | 19.53 | 19.63 | 18.93 | 19.04 | 19.04 | 1,458,800 |
17 Jun 2024 | 18.86 | 19.72 | 18.75 | 19.63 | 19.63 | 1,507,000 |
14 Jun 2024 | 19.24 | 19.29 | 18.77 | 18.83 | 18.83 | 1,221,300 |
13 Jun 2024 | 19.28 | 19.43 | 18.81 | 19.38 | 19.38 | 1,587,900 |
12 Jun 2024 | 19.65 | 19.84 | 19.38 | 19.44 | 19.44 | 1,784,200 |
11 Jun 2024 | 19.22 | 19.48 | 18.91 | 19.40 | 19.40 | 1,819,700 |
10 Jun 2024 | 19.67 | 19.70 | 19.29 | 19.41 | 19.41 | 1,671,500 |
07 Jun 2024 | 19.99 | 20.15 | 19.67 | 19.80 | 19.80 | 1,369,900 |
06 Jun 2024 | 20.05 | 20.48 | 20.03 | 20.13 | 20.13 | 947,600 |
05 Jun 2024 | 20.78 | 20.82 | 20.04 | 20.06 | 20.06 | 1,419,600 |
04 Jun 2024 | 21.26 | 21.43 | 20.44 | 20.63 | 20.63 | 1,544,300 |
03 Jun 2024 | 21.32 | 22.34 | 21.32 | 21.43 | 21.43 | 1,802,500 |
31 May 2024 | 21.29 | 21.88 | 21.06 | 21.80 | 21.80 | 1,279,700 |
30 May 2024 | 21.16 | 21.24 | 20.88 | 21.03 | 21.03 | 1,054,300 |
29 May 2024 | 20.74 | 20.97 | 20.53 | 20.94 | 20.94 | 1,409,500 |
28 May 2024 | 20.93 | 21.46 | 20.93 | 21.02 | 21.02 | 1,752,500 |
24 May 2024 | 21.26 | 21.26 | 20.64 | 20.90 | 20.90 | 1,030,400 |
23 May 2024 | 21.60 | 21.60 | 21.01 | 21.07 | 21.07 | 1,636,000 |
22 May 2024 | 22.37 | 22.51 | 21.56 | 21.64 | 21.64 | 1,632,200 |
21 May 2024 | 23.28 | 23.30 | 22.52 | 22.54 | 22.54 | 1,676,200 |
20 May 2024 | 23.41 | 23.50 | 23.07 | 23.30 | 23.30 | 1,296,000 |
17 May 2024 | 23.91 | 23.97 | 23.39 | 23.45 | 23.45 | 1,534,000 |
17 May 2024 | 0.24 Dividend | |||||
16 May 2024 | 24.09 | 24.21 | 23.64 | 24.12 | 23.88 | 1,411,700 |
15 May 2024 | 24.34 | 24.50 | 23.90 | 24.05 | 23.81 | 1,921,800 |
14 May 2024 | 24.00 | 24.42 | 23.95 | 24.16 | 23.92 | 1,674,500 |
13 May 2024 | 23.06 | 23.85 | 23.06 | 23.62 | 23.38 | 1,564,900 |
10 May 2024 | 22.95 | 23.33 | 22.81 | 23.05 | 22.82 | 1,312,300 |
09 May 2024 | 23.87 | 23.94 | 22.95 | 22.99 | 22.76 | 1,864,300 |
08 May 2024 | 24.00 | 24.07 | 23.43 | 23.89 | 23.65 | 1,849,800 |
07 May 2024 | 24.16 | 24.64 | 23.26 | 23.96 | 23.72 | 2,662,200 |
06 May 2024 | 25.67 | 25.78 | 24.84 | 24.96 | 24.71 | 1,757,500 |
03 May 2024 | 25.50 | 25.89 | 25.22 | 25.61 | 25.36 | 1,434,700 |
02 May 2024 | 25.21 | 25.38 | 24.73 | 25.09 | 24.84 | 1,407,200 |
01 May 2024 | 25.75 | 25.75 | 24.72 | 25.04 | 24.79 | 1,940,700 |
30 Apr 2024 | 26.68 | 26.72 | 25.72 | 25.79 | 25.53 | 1,529,800 |
29 Apr 2024 | 26.93 | 27.09 | 26.60 | 26.85 | 26.58 | 1,361,500 |
26 Apr 2024 | 27.06 | 27.29 | 26.70 | 26.93 | 26.66 | 962,800 |
25 Apr 2024 | 26.80 | 27.17 | 26.51 | 26.99 | 26.72 | 984,800 |
24 Apr 2024 | 27.19 | 27.31 | 26.86 | 27.03 | 26.76 | 1,587,400 |
23 Apr 2024 | 27.01 | 27.33 | 26.90 | 27.30 | 27.03 | 1,020,500 |
22 Apr 2024 | 27.15 | 27.26 | 26.57 | 26.81 | 26.54 | 1,068,700 |
19 Apr 2024 | 26.87 | 27.27 | 26.79 | 27.04 | 26.77 | 1,742,700 |
18 Apr 2024 | 27.06 | 27.28 | 26.81 | 27.03 | 26.76 | 1,099,900 |
17 Apr 2024 | 27.29 | 27.29 | 26.65 | 26.91 | 26.64 | 1,296,800 |
16 Apr 2024 | 26.83 | 27.15 | 26.51 | 27.02 | 26.75 | 1,225,700 |
15 Apr 2024 | 26.62 | 27.26 | 26.55 | 26.79 | 26.52 | 1,118,000 |
12 Apr 2024 | 26.85 | 27.00 | 26.47 | 26.51 | 26.25 | 1,181,300 |
11 Apr 2024 | 27.30 | 27.39 | 26.68 | 26.97 | 26.70 | 1,055,400 |
10 Apr 2024 | 27.12 | 27.37 | 26.66 | 27.21 | 26.94 | 1,010,200 |
09 Apr 2024 | 27.21 | 27.56 | 27.16 | 27.35 | 27.08 | 959,800 |
08 Apr 2024 | 27.01 | 27.28 | 26.88 | 27.17 | 26.90 | 1,484,400 |
05 Apr 2024 | 27.68 | 28.07 | 26.87 | 26.91 | 26.64 | 1,925,200 |
04 Apr 2024 | 28.92 | 28.92 | 27.76 | 27.89 | 27.61 | 1,779,700 |
03 Apr 2024 | 28.70 | 29.00 | 28.50 | 28.65 | 28.36 | 1,197,900 |
02 Apr 2024 | 28.68 | 28.79 | 28.40 | 28.73 | 28.44 | 1,178,800 |
01 Apr 2024 | 28.78 | 29.10 | 28.62 | 28.89 | 28.60 | 906,500 |
28 Mar 2024 | 28.74 | 28.98 | 28.56 | 28.68 | 28.39 | 1,015,600 |
27 Mar 2024 | 27.77 | 28.75 | 27.77 | 28.64 | 28.36 | 1,059,800 |
26 Mar 2024 | 27.34 | 27.76 | 27.30 | 27.75 | 27.47 | 788,800 |
25 Mar 2024 | 27.27 | 27.51 | 27.06 | 27.11 | 26.84 | 1,179,400 |
22 Mar 2024 | 27.66 | 27.66 | 27.14 | 27.31 | 27.04 | 1,207,600 |
21 Mar 2024 | 28.41 | 28.52 | 27.42 | 27.49 | 27.22 | 2,042,800 |
20 Mar 2024 | 28.24 | 29.00 | 28.24 | 28.70 | 28.41 | 1,003,700 |
19 Mar 2024 | 28.47 | 28.70 | 28.09 | 28.46 | 28.18 | 1,035,100 |
18 Mar 2024 | 28.23 | 28.61 | 28.16 | 28.48 | 28.20 | 1,077,900 |
15 Mar 2024 | 28.22 | 28.55 | 28.16 | 28.31 | 28.03 | 1,617,100 |
14 Mar 2024 | 28.79 | 28.88 | 28.17 | 28.51 | 28.23 | 1,125,200 |
13 Mar 2024 | 28.66 | 29.30 | 28.66 | 28.87 | 28.58 | 1,440,800 |
12 Mar 2024 | 28.64 | 29.31 | 28.61 | 28.69 | 28.40 | 1,709,100 |
11 Mar 2024 | 29.50 | 29.59 | 28.45 | 28.63 | 28.35 | 1,258,900 |
08 Mar 2024 | 29.96 | 30.13 | 29.32 | 29.72 | 29.42 | 1,825,000 |
07 Mar 2024 | 29.60 | 29.86 | 29.38 | 29.72 | 29.42 | 1,570,600 |
06 Mar 2024 | 29.05 | 29.65 | 28.71 | 29.55 | 29.26 | 1,992,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |