Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 28.09 | 28.42 | 27.92 | 28.27 | 28.27 | 614,100 |
25 Jul 2024 | 27.46 | 28.11 | 27.39 | 27.78 | 27.78 | 762,200 |
24 Jul 2024 | 27.35 | 27.92 | 27.22 | 27.23 | 27.23 | 723,600 |
23 Jul 2024 | 27.11 | 27.55 | 27.02 | 27.51 | 27.51 | 725,000 |
22 Jul 2024 | 26.83 | 27.26 | 26.57 | 27.16 | 27.16 | 731,300 |
19 Jul 2024 | 26.86 | 26.87 | 26.66 | 26.68 | 26.68 | 532,000 |
18 Jul 2024 | 26.54 | 27.04 | 26.54 | 26.75 | 26.75 | 905,300 |
17 Jul 2024 | 27.24 | 27.50 | 26.74 | 26.75 | 26.75 | 1,279,100 |
16 Jul 2024 | 27.14 | 27.35 | 26.99 | 27.32 | 27.32 | 858,300 |
15 Jul 2024 | 26.37 | 26.91 | 26.24 | 26.88 | 26.88 | 940,400 |
12 Jul 2024 | 26.21 | 26.36 | 25.94 | 26.16 | 26.16 | 967,400 |
11 Jul 2024 | 25.97 | 26.16 | 25.69 | 25.93 | 25.93 | 670,200 |
10 Jul 2024 | 25.69 | 25.70 | 25.40 | 25.47 | 25.47 | 493,200 |
09 Jul 2024 | 25.22 | 25.69 | 25.15 | 25.55 | 25.55 | 622,200 |
08 Jul 2024 | 25.34 | 25.57 | 25.19 | 25.23 | 25.23 | 726,900 |
05 Jul 2024 | 25.29 | 25.41 | 25.13 | 25.14 | 25.14 | 519,800 |
03 Jul 2024 | 25.48 | 25.60 | 25.32 | 25.37 | 25.37 | 326,800 |
02 Jul 2024 | 25.16 | 25.39 | 25.04 | 25.36 | 25.36 | 777,900 |
01 Jul 2024 | 24.96 | 25.10 | 24.76 | 25.05 | 25.05 | 879,700 |
28 Jun 2024 | 24.65 | 25.08 | 24.60 | 25.03 | 25.03 | 2,326,000 |
28 Jun 2024 | 0.295 Dividend | |||||
27 Jun 2024 | 24.90 | 25.01 | 24.55 | 24.74 | 24.44 | 996,600 |
26 Jun 2024 | 24.58 | 24.89 | 24.58 | 24.83 | 24.53 | 879,200 |
25 Jun 2024 | 24.87 | 24.90 | 24.50 | 24.77 | 24.47 | 584,600 |
24 Jun 2024 | 24.76 | 25.01 | 24.61 | 24.90 | 24.60 | 890,200 |
21 Jun 2024 | 24.22 | 24.63 | 24.17 | 24.63 | 24.34 | 1,753,800 |
20 Jun 2024 | 24.46 | 24.70 | 24.23 | 24.24 | 23.95 | 819,500 |
18 Jun 2024 | 24.55 | 24.69 | 24.48 | 24.62 | 24.33 | 536,400 |
17 Jun 2024 | 24.23 | 24.51 | 24.16 | 24.50 | 24.21 | 725,900 |
14 Jun 2024 | 23.90 | 24.38 | 23.90 | 24.38 | 24.09 | 635,900 |
13 Jun 2024 | 24.19 | 24.34 | 24.10 | 24.17 | 23.88 | 768,400 |
12 Jun 2024 | 24.62 | 24.78 | 24.20 | 24.28 | 23.99 | 489,900 |
11 Jun 2024 | 23.95 | 24.04 | 23.86 | 23.92 | 23.63 | 426,100 |
10 Jun 2024 | 24.00 | 24.33 | 23.84 | 24.15 | 23.86 | 476,200 |
07 Jun 2024 | 24.21 | 24.43 | 24.13 | 24.23 | 23.94 | 730,900 |
06 Jun 2024 | 24.43 | 24.56 | 24.30 | 24.54 | 24.25 | 406,200 |
05 Jun 2024 | 24.53 | 24.63 | 24.32 | 24.40 | 24.11 | 433,000 |
04 Jun 2024 | 24.40 | 24.57 | 24.33 | 24.44 | 24.15 | 421,200 |
03 Jun 2024 | 24.85 | 24.85 | 24.45 | 24.47 | 24.18 | 276,700 |
31 May 2024 | 24.41 | 24.69 | 24.19 | 24.67 | 24.38 | 693,800 |
30 May 2024 | 24.06 | 24.34 | 24.00 | 24.23 | 23.94 | 528,600 |
29 May 2024 | 23.54 | 23.87 | 23.47 | 23.72 | 23.44 | 571,500 |
28 May 2024 | 24.16 | 24.29 | 23.69 | 23.75 | 23.47 | 468,700 |
24 May 2024 | 24.20 | 24.24 | 23.92 | 24.06 | 23.77 | 555,800 |
23 May 2024 | 24.57 | 24.63 | 23.98 | 24.05 | 23.76 | 577,800 |
22 May 2024 | 24.89 | 25.00 | 24.62 | 24.67 | 24.38 | 591,300 |
21 May 2024 | 24.77 | 25.03 | 24.77 | 24.99 | 24.69 | 436,400 |
20 May 2024 | 24.44 | 24.81 | 24.44 | 24.80 | 24.50 | 561,900 |
17 May 2024 | 24.63 | 24.65 | 24.46 | 24.51 | 24.22 | 439,200 |
16 May 2024 | 24.58 | 24.64 | 24.31 | 24.58 | 24.29 | 558,500 |
15 May 2024 | 24.96 | 24.98 | 24.65 | 24.70 | 24.41 | 483,300 |
14 May 2024 | 24.83 | 24.93 | 24.56 | 24.64 | 24.35 | 419,800 |
13 May 2024 | 24.66 | 24.72 | 24.41 | 24.49 | 24.20 | 383,300 |
10 May 2024 | 24.71 | 24.73 | 24.36 | 24.43 | 24.14 | 400,100 |
09 May 2024 | 24.78 | 24.94 | 24.57 | 24.66 | 24.37 | 593,800 |
08 May 2024 | 24.52 | 24.71 | 24.52 | 24.63 | 24.34 | 572,000 |
07 May 2024 | 24.76 | 25.04 | 24.70 | 24.79 | 24.49 | 896,700 |
06 May 2024 | 24.74 | 24.84 | 24.58 | 24.64 | 24.35 | 660,500 |
03 May 2024 | 24.84 | 25.18 | 24.52 | 24.59 | 24.30 | 702,900 |
02 May 2024 | 24.27 | 24.52 | 23.98 | 24.51 | 24.22 | 873,600 |
01 May 2024 | 23.94 | 24.54 | 23.94 | 23.97 | 23.68 | 1,036,200 |
30 Apr 2024 | 23.81 | 24.36 | 23.67 | 23.97 | 23.68 | 1,264,500 |
29 Apr 2024 | 23.75 | 24.00 | 23.66 | 23.91 | 23.62 | 936,800 |
26 Apr 2024 | 23.08 | 23.88 | 22.74 | 23.63 | 23.35 | 1,991,100 |
25 Apr 2024 | 22.69 | 22.92 | 22.53 | 22.85 | 22.58 | 1,098,800 |
24 Apr 2024 | 22.93 | 23.07 | 22.73 | 22.95 | 22.68 | 744,400 |
23 Apr 2024 | 23.00 | 23.32 | 22.95 | 23.10 | 22.82 | 684,700 |
22 Apr 2024 | 22.79 | 23.04 | 22.69 | 23.04 | 22.77 | 963,000 |
19 Apr 2024 | 22.55 | 22.89 | 22.55 | 22.77 | 22.50 | 1,535,300 |
18 Apr 2024 | 22.31 | 22.55 | 22.20 | 22.54 | 22.27 | 1,180,900 |
17 Apr 2024 | 22.40 | 22.48 | 22.21 | 22.24 | 21.97 | 1,056,200 |
16 Apr 2024 | 22.67 | 22.67 | 22.27 | 22.28 | 22.01 | 1,327,600 |
15 Apr 2024 | 23.21 | 23.26 | 22.64 | 22.85 | 22.58 | 1,164,700 |
12 Apr 2024 | 23.14 | 23.22 | 22.96 | 23.17 | 22.89 | 631,300 |
11 Apr 2024 | 23.31 | 23.32 | 23.04 | 23.21 | 22.93 | 857,100 |
10 Apr 2024 | 23.25 | 23.34 | 22.98 | 23.19 | 22.91 | 680,700 |
09 Apr 2024 | 23.86 | 24.10 | 23.86 | 23.89 | 23.61 | 519,500 |
08 Apr 2024 | 23.74 | 23.83 | 23.60 | 23.82 | 23.54 | 492,600 |
05 Apr 2024 | 23.53 | 23.69 | 23.48 | 23.61 | 23.33 | 799,300 |
04 Apr 2024 | 23.56 | 23.71 | 23.36 | 23.66 | 23.38 | 1,144,700 |
03 Apr 2024 | 23.21 | 23.39 | 23.19 | 23.27 | 22.99 | 487,600 |
02 Apr 2024 | 23.48 | 23.74 | 23.19 | 23.39 | 23.11 | 729,700 |
01 Apr 2024 | 24.12 | 24.12 | 23.68 | 23.74 | 23.46 | 466,700 |
28 Mar 2024 | 24.12 | 24.32 | 24.07 | 24.17 | 23.88 | 808,800 |
27 Mar 2024 | 23.59 | 24.06 | 23.44 | 24.05 | 23.76 | 549,700 |
27 Mar 2024 | 0.295 Dividend | |||||
26 Mar 2024 | 23.80 | 23.80 | 23.46 | 23.64 | 23.07 | 847,700 |
25 Mar 2024 | 23.88 | 23.91 | 23.66 | 23.72 | 23.14 | 558,100 |
22 Mar 2024 | 24.18 | 24.37 | 23.70 | 23.71 | 23.13 | 699,700 |
21 Mar 2024 | 24.48 | 24.59 | 24.24 | 24.51 | 23.92 | 1,063,200 |
20 Mar 2024 | 23.93 | 24.42 | 23.85 | 24.38 | 23.79 | 730,700 |
19 Mar 2024 | 24.05 | 24.22 | 23.93 | 24.09 | 23.51 | 558,000 |
18 Mar 2024 | 24.19 | 24.21 | 23.95 | 24.06 | 23.48 | 605,800 |
15 Mar 2024 | 23.91 | 24.26 | 23.91 | 24.17 | 23.58 | 1,481,700 |
14 Mar 2024 | 24.53 | 24.53 | 23.91 | 24.10 | 23.52 | 651,900 |
13 Mar 2024 | 24.46 | 24.80 | 24.46 | 24.54 | 23.94 | 1,531,800 |
12 Mar 2024 | 24.44 | 24.74 | 24.36 | 24.48 | 23.89 | 765,300 |
11 Mar 2024 | 24.61 | 24.80 | 24.46 | 24.57 | 23.97 | 540,800 |
08 Mar 2024 | 24.66 | 24.90 | 24.61 | 24.72 | 24.12 | 648,000 |
07 Mar 2024 | 24.52 | 24.64 | 24.18 | 24.43 | 23.84 | 919,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |