Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.40 | 24.50 | 23.48 | 24.32 | 24.32 | 1,112,900 |
Jul 25, 2024 | 23.35 | 23.93 | 23.11 | 23.89 | 23.89 | 1,248,000 |
Jul 24, 2024 | 24.10 | 24.37 | 23.45 | 23.49 | 23.49 | 678,400 |
Jul 23, 2024 | 23.71 | 24.43 | 23.60 | 24.17 | 24.17 | 1,071,300 |
Jul 22, 2024 | 23.69 | 24.17 | 23.13 | 24.00 | 24.00 | 1,167,000 |
Jul 19, 2024 | 24.00 | 24.00 | 23.24 | 23.48 | 23.48 | 751,500 |
Jul 18, 2024 | 24.40 | 24.64 | 23.80 | 24.13 | 24.13 | 891,000 |
Jul 17, 2024 | 24.92 | 25.38 | 24.56 | 24.57 | 24.57 | 1,107,200 |
Jul 16, 2024 | 24.96 | 25.54 | 24.96 | 24.99 | 24.99 | 821,700 |
Jul 15, 2024 | 24.31 | 25.25 | 24.29 | 24.93 | 24.93 | 1,243,700 |
Jul 12, 2024 | 24.56 | 25.04 | 24.34 | 24.51 | 24.51 | 1,063,600 |
Jul 11, 2024 | 23.68 | 24.45 | 23.64 | 24.26 | 24.26 | 1,198,200 |
Jul 10, 2024 | 22.64 | 23.22 | 22.51 | 23.17 | 23.17 | 1,096,300 |
Jul 09, 2024 | 23.46 | 23.49 | 22.29 | 22.45 | 22.45 | 1,570,100 |
Jul 08, 2024 | 22.32 | 22.57 | 22.10 | 22.32 | 22.32 | 706,900 |
Jul 05, 2024 | 22.49 | 22.66 | 21.94 | 22.11 | 22.11 | 1,700,700 |
Jul 03, 2024 | 22.72 | 23.13 | 22.61 | 22.69 | 22.69 | 421,500 |
Jul 02, 2024 | 22.70 | 22.96 | 22.46 | 22.56 | 22.56 | 683,500 |
Jul 01, 2024 | 22.67 | 23.06 | 22.30 | 22.62 | 22.62 | 1,114,600 |
Jun 28, 2024 | 23.20 | 23.56 | 22.37 | 22.57 | 22.57 | 1,919,100 |
Jun 27, 2024 | 23.01 | 23.13 | 22.65 | 23.09 | 23.09 | 1,099,800 |
Jun 26, 2024 | 22.83 | 23.31 | 22.49 | 22.96 | 22.96 | 1,136,800 |
Jun 25, 2024 | 23.16 | 23.95 | 22.55 | 22.86 | 22.86 | 1,549,900 |
Jun 24, 2024 | 22.99 | 23.60 | 22.75 | 23.28 | 23.28 | 1,653,900 |
Jun 21, 2024 | 22.99 | 23.01 | 22.51 | 22.91 | 22.91 | 2,428,700 |
Jun 20, 2024 | 23.81 | 24.15 | 22.97 | 23.01 | 23.01 | 1,876,200 |
Jun 18, 2024 | 24.24 | 24.45 | 23.42 | 23.85 | 23.85 | 1,089,500 |
Jun 17, 2024 | 24.35 | 24.76 | 23.99 | 24.30 | 24.30 | 991,100 |
Jun 14, 2024 | 25.41 | 25.79 | 24.22 | 24.38 | 24.38 | 2,356,100 |
Jun 13, 2024 | 24.23 | 25.80 | 24.22 | 25.56 | 25.56 | 3,801,700 |
Jun 12, 2024 | 24.39 | 24.74 | 24.10 | 24.24 | 24.24 | 2,170,000 |
Jun 11, 2024 | 23.80 | 23.98 | 23.41 | 23.74 | 23.74 | 801,900 |
Jun 10, 2024 | 23.94 | 24.18 | 23.71 | 23.93 | 23.93 | 978,700 |
Jun 07, 2024 | 23.41 | 24.24 | 23.16 | 24.17 | 24.17 | 928,900 |
Jun 06, 2024 | 23.97 | 24.42 | 23.81 | 23.90 | 23.90 | 903,300 |
Jun 05, 2024 | 23.20 | 24.09 | 23.06 | 23.96 | 23.96 | 1,457,400 |
Jun 04, 2024 | 24.00 | 24.20 | 22.98 | 23.10 | 23.10 | 1,888,800 |
Jun 03, 2024 | 25.35 | 25.48 | 24.26 | 24.41 | 24.41 | 1,744,400 |
May 31, 2024 | 25.56 | 25.67 | 24.51 | 24.82 | 24.82 | 1,895,800 |
May 30, 2024 | 25.38 | 25.98 | 25.31 | 25.59 | 25.59 | 701,500 |
May 29, 2024 | 26.13 | 26.22 | 25.35 | 25.45 | 25.45 | 1,184,300 |
May 28, 2024 | 26.66 | 26.98 | 26.55 | 26.65 | 26.65 | 902,700 |
May 24, 2024 | 27.25 | 27.25 | 26.39 | 26.57 | 26.57 | 1,316,300 |
May 23, 2024 | 27.20 | 27.31 | 26.53 | 27.00 | 27.00 | 724,700 |
May 22, 2024 | 27.49 | 27.65 | 27.00 | 27.15 | 27.15 | 651,200 |
May 21, 2024 | 28.81 | 28.85 | 27.68 | 27.79 | 27.79 | 849,300 |
May 20, 2024 | 28.86 | 28.96 | 28.55 | 28.93 | 28.93 | 686,900 |
May 17, 2024 | 28.95 | 29.17 | 28.84 | 28.89 | 28.89 | 757,900 |
May 16, 2024 | 29.13 | 29.14 | 28.77 | 28.87 | 28.87 | 779,200 |
May 15, 2024 | 29.00 | 29.18 | 28.66 | 29.13 | 29.13 | 1,104,300 |
May 14, 2024 | 28.91 | 29.08 | 28.67 | 28.96 | 28.96 | 892,200 |
May 14, 2024 | 0.25 Dividend | |||||
May 13, 2024 | 29.21 | 29.21 | 28.42 | 28.71 | 28.46 | 1,213,100 |
May 10, 2024 | 28.54 | 29.06 | 28.42 | 28.90 | 28.65 | 1,175,500 |
May 09, 2024 | 27.58 | 28.45 | 27.36 | 28.43 | 28.18 | 1,128,300 |
May 08, 2024 | 27.50 | 27.84 | 26.88 | 27.50 | 27.26 | 1,076,900 |
May 07, 2024 | 27.42 | 28.00 | 27.11 | 27.97 | 27.73 | 1,363,100 |
May 06, 2024 | 26.90 | 27.37 | 26.45 | 27.36 | 27.12 | 1,226,700 |
May 03, 2024 | 26.06 | 27.61 | 26.06 | 26.57 | 26.34 | 1,709,400 |
May 02, 2024 | 26.32 | 26.88 | 25.81 | 26.15 | 25.92 | 1,713,700 |
May 01, 2024 | 26.61 | 27.25 | 25.75 | 26.00 | 25.77 | 2,490,200 |
Apr 30, 2024 | 27.37 | 27.76 | 26.71 | 26.75 | 26.52 | 1,486,400 |
Apr 29, 2024 | 27.48 | 27.82 | 27.27 | 27.69 | 27.45 | 1,075,000 |
Apr 26, 2024 | 27.01 | 27.33 | 26.49 | 27.32 | 27.08 | 776,600 |
Apr 25, 2024 | 27.01 | 27.24 | 26.38 | 27.03 | 26.79 | 924,900 |
Apr 24, 2024 | 26.76 | 27.48 | 26.68 | 27.08 | 26.84 | 1,039,700 |
Apr 23, 2024 | 26.27 | 26.92 | 26.12 | 26.73 | 26.50 | 1,141,000 |
Apr 22, 2024 | 26.08 | 26.71 | 26.01 | 26.43 | 26.20 | 1,038,900 |
Apr 19, 2024 | 26.40 | 26.54 | 25.83 | 25.91 | 25.68 | 900,000 |
Apr 18, 2024 | 26.72 | 26.75 | 26.06 | 26.48 | 26.25 | 1,233,500 |
Apr 17, 2024 | 26.68 | 26.94 | 26.33 | 26.37 | 26.14 | 1,147,000 |
Apr 16, 2024 | 25.75 | 26.55 | 25.64 | 26.41 | 26.18 | 1,336,300 |
Apr 15, 2024 | 26.71 | 26.93 | 25.84 | 26.02 | 25.79 | 982,300 |
Apr 12, 2024 | 27.05 | 27.19 | 26.35 | 26.48 | 26.25 | 736,600 |
Apr 11, 2024 | 27.67 | 27.67 | 27.04 | 27.30 | 27.06 | 821,100 |
Apr 10, 2024 | 27.60 | 28.03 | 27.33 | 27.51 | 27.27 | 917,600 |
Apr 09, 2024 | 28.00 | 28.64 | 27.37 | 28.16 | 27.91 | 1,175,500 |
Apr 08, 2024 | 27.31 | 27.78 | 27.02 | 27.05 | 26.81 | 916,000 |
Apr 05, 2024 | 27.18 | 27.18 | 26.34 | 27.02 | 26.78 | 1,130,300 |
Apr 04, 2024 | 28.97 | 29.07 | 27.27 | 27.29 | 27.05 | 1,424,500 |
Apr 03, 2024 | 28.25 | 28.75 | 27.55 | 28.73 | 28.48 | 1,483,100 |
Apr 02, 2024 | 28.19 | 28.35 | 26.98 | 27.62 | 27.38 | 2,534,700 |
Apr 01, 2024 | 26.22 | 28.87 | 26.00 | 28.74 | 28.49 | 3,571,800 |
Mar 28, 2024 | 25.00 | 27.40 | 24.24 | 26.26 | 26.03 | 6,323,600 |
Mar 27, 2024 | 27.55 | 28.90 | 27.36 | 28.88 | 28.63 | 1,696,400 |
Mar 26, 2024 | 28.61 | 28.67 | 27.34 | 27.37 | 27.13 | 1,266,900 |
Mar 25, 2024 | 27.42 | 28.47 | 27.33 | 28.37 | 28.12 | 1,892,200 |
Mar 22, 2024 | 27.28 | 27.91 | 27.26 | 27.86 | 27.62 | 1,326,700 |
Mar 21, 2024 | 27.51 | 27.67 | 27.08 | 27.26 | 27.02 | 1,201,900 |
Mar 20, 2024 | 27.51 | 27.74 | 26.70 | 27.29 | 27.05 | 1,371,100 |
Mar 19, 2024 | 27.64 | 28.23 | 27.25 | 27.45 | 27.21 | 1,639,200 |
Mar 18, 2024 | 27.30 | 27.94 | 27.04 | 27.80 | 27.56 | 1,818,400 |
Mar 15, 2024 | 26.52 | 27.39 | 26.52 | 27.14 | 26.90 | 2,936,500 |
Mar 14, 2024 | 26.45 | 26.77 | 26.22 | 26.65 | 26.42 | 1,367,000 |
Mar 13, 2024 | 26.09 | 26.97 | 26.03 | 26.84 | 26.61 | 1,434,400 |
Mar 12, 2024 | 26.03 | 26.39 | 25.77 | 26.10 | 25.87 | 1,147,000 |
Mar 11, 2024 | 26.05 | 26.93 | 25.78 | 26.12 | 25.89 | 1,727,500 |
Mar 08, 2024 | 25.44 | 26.08 | 25.32 | 25.84 | 25.61 | 2,729,400 |
Mar 07, 2024 | 25.50 | 26.06 | 24.66 | 25.36 | 25.14 | 6,205,000 |
Mar 06, 2024 | 20.75 | 22.15 | 20.72 | 22.03 | 21.84 | 2,579,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |