Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 28.60 | 29.18 | 28.48 | 28.87 | 28.87 | 4,889,300 |
25 Jul 2024 | 27.19 | 29.24 | 26.91 | 28.38 | 28.38 | 7,474,100 |
24 Jul 2024 | 28.30 | 28.42 | 27.22 | 27.29 | 27.29 | 7,407,300 |
23 Jul 2024 | 27.94 | 28.53 | 27.86 | 28.25 | 28.25 | 2,973,500 |
22 Jul 2024 | 28.00 | 28.29 | 27.94 | 28.01 | 28.01 | 2,880,700 |
19 Jul 2024 | 27.71 | 28.49 | 27.54 | 28.15 | 28.15 | 4,496,400 |
18 Jul 2024 | 27.50 | 27.92 | 27.49 | 27.64 | 27.64 | 3,227,400 |
17 Jul 2024 | 28.00 | 28.21 | 27.30 | 27.42 | 27.42 | 4,866,100 |
16 Jul 2024 | 28.15 | 28.54 | 27.94 | 28.00 | 28.00 | 5,060,300 |
15 Jul 2024 | 27.16 | 28.30 | 26.90 | 28.28 | 28.28 | 6,142,400 |
12 Jul 2024 | 27.01 | 27.08 | 26.65 | 26.67 | 26.67 | 2,716,400 |
11 Jul 2024 | 26.85 | 27.01 | 26.33 | 26.96 | 26.96 | 2,433,900 |
10 Jul 2024 | 26.08 | 26.54 | 25.99 | 26.50 | 26.50 | 2,757,900 |
09 Jul 2024 | 26.07 | 26.24 | 25.85 | 25.97 | 25.97 | 2,921,700 |
08 Jul 2024 | 25.83 | 26.18 | 25.81 | 26.17 | 26.17 | 1,898,500 |
05 Jul 2024 | 26.29 | 26.42 | 25.76 | 25.99 | 25.99 | 1,451,500 |
03 Jul 2024 | 26.34 | 26.58 | 26.19 | 26.27 | 26.27 | 1,129,400 |
02 Jul 2024 | 26.48 | 26.76 | 26.17 | 26.19 | 26.19 | 3,609,000 |
01 Jul 2024 | 26.34 | 26.40 | 25.98 | 26.26 | 26.26 | 2,591,400 |
28 Jun 2024 | 26.07 | 26.31 | 25.89 | 26.15 | 26.15 | 7,359,200 |
27 Jun 2024 | 25.83 | 26.00 | 25.59 | 25.93 | 25.93 | 3,451,400 |
26 Jun 2024 | 25.81 | 25.90 | 25.41 | 25.70 | 25.70 | 3,931,400 |
25 Jun 2024 | 25.32 | 25.91 | 25.32 | 25.84 | 25.84 | 3,390,100 |
24 Jun 2024 | 24.92 | 25.66 | 24.80 | 25.56 | 25.56 | 5,597,200 |
21 Jun 2024 | 24.64 | 25.02 | 24.49 | 24.98 | 24.98 | 5,271,300 |
20 Jun 2024 | 24.72 | 25.21 | 24.57 | 24.71 | 24.71 | 3,043,100 |
18 Jun 2024 | 24.47 | 24.83 | 24.43 | 24.64 | 24.64 | 2,663,200 |
17 Jun 2024 | 24.27 | 24.50 | 24.04 | 24.35 | 24.35 | 3,244,500 |
14 Jun 2024 | 24.45 | 24.48 | 23.94 | 24.25 | 24.25 | 3,019,600 |
13 Jun 2024 | 24.72 | 24.85 | 24.24 | 24.48 | 24.48 | 2,260,500 |
12 Jun 2024 | 25.05 | 25.19 | 24.68 | 24.92 | 24.92 | 2,540,700 |
11 Jun 2024 | 24.62 | 24.82 | 24.38 | 24.65 | 24.65 | 1,959,600 |
10 Jun 2024 | 24.61 | 24.94 | 24.39 | 24.91 | 24.91 | 3,470,400 |
07 Jun 2024 | 24.36 | 24.54 | 24.08 | 24.27 | 24.27 | 2,656,800 |
06 Jun 2024 | 24.37 | 24.58 | 24.12 | 24.37 | 24.37 | 3,286,000 |
05 Jun 2024 | 24.25 | 24.44 | 24.12 | 24.28 | 24.28 | 2,114,600 |
04 Jun 2024 | 24.50 | 24.52 | 23.88 | 24.32 | 24.32 | 4,318,500 |
03 Jun 2024 | 26.32 | 26.45 | 24.28 | 24.50 | 24.50 | 5,682,600 |
31 May 2024 | 25.97 | 26.36 | 25.90 | 26.19 | 26.19 | 4,137,500 |
30 May 2024 | 25.82 | 26.18 | 25.80 | 26.13 | 26.13 | 2,686,100 |
29 May 2024 | 26.09 | 26.34 | 25.60 | 25.86 | 25.86 | 3,377,300 |
28 May 2024 | 26.09 | 26.34 | 25.79 | 26.28 | 26.28 | 2,738,400 |
24 May 2024 | 25.79 | 26.02 | 25.70 | 25.84 | 25.84 | 2,684,300 |
23 May 2024 | 25.56 | 25.94 | 25.43 | 25.59 | 25.59 | 4,309,900 |
22 May 2024 | 26.52 | 26.57 | 25.21 | 25.39 | 25.39 | 4,620,900 |
21 May 2024 | 26.80 | 27.05 | 26.20 | 26.59 | 26.59 | 3,500,000 |
20 May 2024 | 26.55 | 27.22 | 26.47 | 26.92 | 26.92 | 4,312,100 |
20 May 2024 | 0.05 Dividend | |||||
17 May 2024 | 26.68 | 26.83 | 26.47 | 26.49 | 26.44 | 2,474,700 |
16 May 2024 | 26.48 | 26.67 | 26.34 | 26.47 | 26.42 | 2,126,600 |
15 May 2024 | 26.71 | 26.89 | 26.18 | 26.57 | 26.52 | 3,062,100 |
14 May 2024 | 26.33 | 26.73 | 26.17 | 26.69 | 26.64 | 1,928,200 |
13 May 2024 | 26.75 | 26.92 | 26.42 | 26.42 | 26.37 | 1,837,800 |
10 May 2024 | 27.01 | 27.13 | 26.42 | 26.60 | 26.55 | 2,541,100 |
09 May 2024 | 26.79 | 27.30 | 26.75 | 26.83 | 26.78 | 3,011,500 |
08 May 2024 | 26.59 | 26.78 | 26.52 | 26.60 | 26.55 | 3,237,900 |
07 May 2024 | 26.38 | 26.88 | 26.28 | 26.72 | 26.67 | 3,130,100 |
06 May 2024 | 26.18 | 26.67 | 26.18 | 26.36 | 26.31 | 3,002,200 |
03 May 2024 | 25.98 | 26.07 | 25.68 | 25.96 | 25.91 | 2,153,000 |
02 May 2024 | 25.72 | 26.17 | 25.55 | 25.93 | 25.88 | 2,807,900 |
01 May 2024 | 25.69 | 26.10 | 25.27 | 25.36 | 25.31 | 4,547,300 |
30 Apr 2024 | 26.41 | 26.55 | 25.58 | 25.62 | 25.57 | 4,243,300 |
29 Apr 2024 | 26.59 | 26.75 | 26.19 | 26.60 | 26.55 | 3,862,000 |
26 Apr 2024 | 26.32 | 26.77 | 26.10 | 26.59 | 26.54 | 3,542,500 |
25 Apr 2024 | 25.97 | 27.01 | 25.90 | 26.59 | 26.54 | 8,380,700 |
24 Apr 2024 | 25.70 | 26.19 | 25.48 | 25.72 | 25.67 | 4,702,800 |
23 Apr 2024 | 25.32 | 25.87 | 25.20 | 25.84 | 25.79 | 2,582,200 |
22 Apr 2024 | 25.10 | 25.75 | 24.82 | 25.38 | 25.33 | 4,395,200 |
19 Apr 2024 | 24.94 | 25.36 | 24.86 | 25.22 | 25.17 | 3,508,500 |
18 Apr 2024 | 25.49 | 25.82 | 25.06 | 25.16 | 25.11 | 3,023,500 |
17 Apr 2024 | 25.36 | 25.57 | 25.09 | 25.34 | 25.29 | 3,451,300 |
16 Apr 2024 | 25.43 | 25.51 | 24.95 | 25.28 | 25.23 | 2,624,100 |
15 Apr 2024 | 26.04 | 26.22 | 25.33 | 25.47 | 25.42 | 2,446,700 |
12 Apr 2024 | 26.64 | 26.65 | 25.63 | 25.87 | 25.82 | 4,756,900 |
11 Apr 2024 | 26.85 | 26.85 | 26.28 | 26.36 | 26.31 | 3,733,900 |
10 Apr 2024 | 26.24 | 27.26 | 26.13 | 26.95 | 26.90 | 6,464,700 |
09 Apr 2024 | 26.51 | 26.69 | 26.04 | 26.19 | 26.14 | 5,838,500 |
08 Apr 2024 | 27.05 | 27.15 | 26.62 | 26.62 | 26.57 | 3,633,800 |
05 Apr 2024 | 26.75 | 27.16 | 26.50 | 26.93 | 26.88 | 3,423,800 |
04 Apr 2024 | 26.80 | 26.88 | 26.34 | 26.37 | 26.32 | 4,565,600 |
03 Apr 2024 | 26.49 | 26.95 | 26.40 | 26.90 | 26.85 | 4,867,300 |
02 Apr 2024 | 25.67 | 26.49 | 25.39 | 26.36 | 26.31 | 6,610,700 |
01 Apr 2024 | 25.30 | 25.71 | 24.94 | 25.49 | 25.44 | 2,762,500 |
28 Mar 2024 | 25.59 | 25.61 | 24.95 | 25.11 | 25.06 | 5,005,200 |
27 Mar 2024 | 25.43 | 25.51 | 24.79 | 25.33 | 25.28 | 4,305,600 |
26 Mar 2024 | 25.50 | 25.59 | 24.93 | 25.36 | 25.31 | 5,537,600 |
25 Mar 2024 | 25.44 | 25.71 | 25.34 | 25.34 | 25.29 | 3,173,200 |
22 Mar 2024 | 25.25 | 25.36 | 24.98 | 25.28 | 25.23 | 3,724,500 |
21 Mar 2024 | 24.90 | 25.40 | 24.87 | 25.19 | 25.14 | 3,386,400 |
20 Mar 2024 | 24.62 | 25.05 | 24.58 | 24.88 | 24.83 | 3,552,800 |
19 Mar 2024 | 24.55 | 25.00 | 24.43 | 24.95 | 24.90 | 3,773,500 |
18 Mar 2024 | 24.39 | 25.03 | 24.26 | 24.58 | 24.53 | 6,425,400 |
18 Mar 2024 | 0.05 Dividend | |||||
15 Mar 2024 | 24.07 | 24.74 | 24.07 | 24.55 | 24.45 | 9,136,000 |
14 Mar 2024 | 23.38 | 24.29 | 23.31 | 24.04 | 23.95 | 8,045,100 |
13 Mar 2024 | 22.51 | 23.23 | 22.33 | 23.23 | 23.14 | 7,019,000 |
12 Mar 2024 | 22.18 | 22.48 | 22.08 | 22.32 | 22.23 | 3,540,200 |
11 Mar 2024 | 22.04 | 22.30 | 21.78 | 22.28 | 22.19 | 4,226,300 |
08 Mar 2024 | 22.20 | 22.40 | 21.94 | 22.02 | 21.93 | 3,858,000 |
07 Mar 2024 | 21.84 | 22.41 | 21.64 | 22.24 | 22.15 | 5,293,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |