Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.35 | 21.47 | 21.04 | 21.44 | 21.44 | 5,715,100 |
Jul 25, 2024 | 21.32 | 21.70 | 21.03 | 21.11 | 21.11 | 5,736,900 |
Jul 24, 2024 | 21.75 | 21.75 | 21.20 | 21.33 | 21.33 | 7,306,800 |
Jul 23, 2024 | 21.79 | 22.25 | 21.68 | 22.02 | 22.02 | 6,285,300 |
Jul 22, 2024 | 22.95 | 23.09 | 21.67 | 21.90 | 21.90 | 8,305,300 |
Jul 19, 2024 | 22.78 | 22.94 | 22.56 | 22.65 | 22.65 | 6,310,000 |
Jul 18, 2024 | 23.75 | 23.90 | 22.62 | 22.83 | 22.83 | 9,040,900 |
Jul 17, 2024 | 23.50 | 23.97 | 22.91 | 22.95 | 22.95 | 6,884,300 |
Jul 16, 2024 | 23.27 | 24.18 | 23.14 | 24.06 | 24.06 | 6,776,700 |
Jul 15, 2024 | 23.55 | 23.92 | 22.80 | 22.96 | 22.96 | 6,540,900 |
Jul 12, 2024 | 24.45 | 24.72 | 23.93 | 23.97 | 23.97 | 4,648,200 |
Jul 11, 2024 | 23.06 | 24.37 | 23.02 | 24.32 | 24.32 | 6,652,200 |
Jul 10, 2024 | 23.22 | 23.52 | 22.57 | 22.68 | 22.68 | 7,477,600 |
Jul 10, 2024 | 0.15 Dividend | |||||
Jul 09, 2024 | 23.48 | 23.84 | 23.26 | 23.27 | 23.12 | 6,232,100 |
Jul 08, 2024 | 23.52 | 23.90 | 23.20 | 23.44 | 23.29 | 6,393,100 |
Jul 05, 2024 | 23.65 | 24.37 | 23.22 | 23.27 | 23.12 | 6,644,600 |
Jul 03, 2024 | 23.12 | 23.97 | 23.08 | 23.88 | 23.73 | 4,057,200 |
Jul 02, 2024 | 22.90 | 23.28 | 22.86 | 23.00 | 22.85 | 5,320,300 |
Jul 01, 2024 | 24.01 | 24.06 | 23.17 | 23.27 | 23.12 | 5,234,600 |
Jun 28, 2024 | 23.74 | 24.12 | 23.63 | 23.89 | 23.74 | 5,119,200 |
Jun 27, 2024 | 23.78 | 24.14 | 23.48 | 24.03 | 23.88 | 3,939,100 |
Jun 26, 2024 | 24.55 | 24.89 | 24.24 | 24.45 | 24.29 | 4,642,800 |
Jun 25, 2024 | 25.67 | 25.77 | 24.56 | 24.62 | 24.46 | 5,890,200 |
Jun 24, 2024 | 24.81 | 25.16 | 24.49 | 24.80 | 24.64 | 4,767,600 |
Jun 21, 2024 | 25.22 | 25.35 | 24.31 | 24.70 | 24.54 | 8,139,600 |
Jun 20, 2024 | 25.72 | 25.97 | 24.98 | 25.20 | 25.04 | 4,590,100 |
Jun 18, 2024 | 25.88 | 26.05 | 25.58 | 25.83 | 25.66 | 4,277,300 |
Jun 17, 2024 | 25.01 | 26.35 | 24.97 | 26.00 | 25.83 | 6,878,400 |
Jun 14, 2024 | 25.60 | 25.73 | 24.44 | 24.99 | 24.83 | 7,755,000 |
Jun 13, 2024 | 26.45 | 26.63 | 25.43 | 25.85 | 25.68 | 7,902,100 |
Jun 12, 2024 | 27.09 | 27.24 | 26.28 | 26.45 | 26.28 | 9,433,400 |
Jun 11, 2024 | 25.68 | 26.83 | 25.35 | 26.82 | 26.65 | 7,193,800 |
Jun 10, 2024 | 25.25 | 26.20 | 25.09 | 26.08 | 25.91 | 6,861,800 |
Jun 07, 2024 | 25.76 | 26.09 | 25.45 | 25.47 | 25.31 | 6,111,100 |
Jun 06, 2024 | 26.76 | 26.96 | 25.76 | 25.76 | 25.59 | 7,543,300 |
Jun 05, 2024 | 27.00 | 27.03 | 26.23 | 26.60 | 26.43 | 14,809,700 |
Jun 04, 2024 | 28.85 | 28.91 | 26.78 | 26.86 | 26.69 | 13,156,800 |
Jun 03, 2024 | 29.13 | 30.59 | 28.85 | 29.03 | 28.84 | 21,810,700 |
May 31, 2024 | 27.09 | 29.08 | 24.92 | 28.96 | 28.77 | 53,671,500 |
May 30, 2024 | 21.71 | 22.72 | 21.68 | 22.52 | 22.37 | 24,667,600 |
May 29, 2024 | 20.46 | 21.79 | 20.46 | 21.65 | 21.51 | 12,444,400 |
May 28, 2024 | 21.00 | 21.14 | 20.26 | 20.35 | 20.22 | 8,827,400 |
May 24, 2024 | 21.07 | 21.44 | 20.96 | 20.98 | 20.84 | 6,042,000 |
May 23, 2024 | 20.72 | 21.30 | 20.61 | 20.86 | 20.73 | 6,513,300 |
May 22, 2024 | 21.35 | 21.49 | 20.47 | 20.55 | 20.42 | 6,690,200 |
May 21, 2024 | 21.59 | 21.63 | 21.18 | 21.49 | 21.35 | 7,121,500 |
May 20, 2024 | 21.60 | 21.65 | 21.21 | 21.22 | 21.08 | 4,512,100 |
May 17, 2024 | 21.86 | 21.95 | 21.56 | 21.60 | 21.46 | 3,786,300 |
May 16, 2024 | 21.78 | 21.99 | 21.47 | 21.76 | 21.62 | 4,738,300 |
May 15, 2024 | 21.71 | 22.15 | 21.59 | 21.94 | 21.80 | 5,508,700 |
May 14, 2024 | 22.51 | 22.76 | 21.51 | 21.52 | 21.38 | 7,704,500 |
May 13, 2024 | 22.97 | 23.08 | 22.03 | 22.26 | 22.12 | 6,206,900 |
May 10, 2024 | 23.27 | 23.72 | 22.75 | 22.76 | 22.61 | 5,802,700 |
May 09, 2024 | 22.25 | 23.10 | 22.25 | 23.09 | 22.94 | 4,950,500 |
May 08, 2024 | 21.98 | 22.45 | 21.98 | 22.41 | 22.27 | 5,157,700 |
May 07, 2024 | 23.04 | 23.14 | 22.06 | 22.11 | 21.97 | 7,446,800 |
May 06, 2024 | 21.76 | 22.31 | 21.61 | 22.21 | 22.07 | 6,301,700 |
May 03, 2024 | 20.94 | 21.66 | 20.91 | 21.59 | 21.45 | 5,546,300 |
May 02, 2024 | 20.21 | 20.85 | 19.95 | 20.79 | 20.66 | 7,040,700 |
May 01, 2024 | 20.34 | 20.52 | 19.81 | 19.83 | 19.70 | 8,462,700 |
Apr 30, 2024 | 21.09 | 21.41 | 20.44 | 20.52 | 20.39 | 7,822,800 |
Apr 29, 2024 | 21.15 | 21.52 | 20.93 | 21.25 | 21.11 | 9,583,200 |
Apr 26, 2024 | 20.19 | 21.36 | 20.06 | 21.35 | 21.21 | 8,786,200 |
Apr 25, 2024 | 20.00 | 20.33 | 19.65 | 20.22 | 20.09 | 5,921,000 |
Apr 24, 2024 | 20.97 | 21.13 | 20.03 | 20.11 | 19.98 | 7,274,100 |
Apr 23, 2024 | 20.91 | 21.23 | 20.67 | 20.91 | 20.78 | 5,767,400 |
Apr 22, 2024 | 21.09 | 21.23 | 20.47 | 20.75 | 20.62 | 5,771,200 |
Apr 19, 2024 | 20.95 | 21.06 | 20.56 | 20.76 | 20.63 | 5,390,800 |
Apr 18, 2024 | 21.28 | 21.70 | 20.91 | 21.03 | 20.89 | 5,648,300 |
Apr 17, 2024 | 21.22 | 21.44 | 20.68 | 21.20 | 21.06 | 6,729,200 |
Apr 16, 2024 | 21.59 | 21.62 | 20.34 | 20.98 | 20.84 | 11,709,300 |
Apr 15, 2024 | 22.84 | 22.88 | 21.76 | 21.88 | 21.74 | 7,613,100 |
Apr 12, 2024 | 23.13 | 23.39 | 22.37 | 22.50 | 22.35 | 7,021,000 |
Apr 11, 2024 | 22.83 | 23.73 | 22.67 | 23.39 | 23.24 | 7,511,800 |
Apr 10, 2024 | 22.83 | 23.32 | 22.65 | 23.13 | 22.98 | 8,080,500 |
Apr 09, 2024 | 23.58 | 23.78 | 23.07 | 23.14 | 22.99 | 7,383,000 |
Apr 09, 2024 | 0.15 Dividend | |||||
Apr 08, 2024 | 24.31 | 24.47 | 23.47 | 23.48 | 23.18 | 6,736,900 |
Apr 05, 2024 | 24.66 | 24.94 | 24.15 | 24.25 | 23.94 | 6,915,000 |
Apr 04, 2024 | 26.11 | 26.20 | 24.66 | 24.69 | 24.37 | 7,896,000 |
Apr 03, 2024 | 26.47 | 26.59 | 25.86 | 25.88 | 25.55 | 8,815,200 |
Apr 02, 2024 | 26.71 | 26.76 | 26.04 | 26.61 | 26.27 | 7,434,400 |
Apr 01, 2024 | 27.45 | 27.86 | 27.23 | 27.25 | 26.90 | 6,340,800 |
Mar 28, 2024 | 27.26 | 27.77 | 27.22 | 27.55 | 27.20 | 5,557,200 |
Mar 27, 2024 | 27.81 | 27.81 | 27.12 | 27.29 | 26.94 | 7,485,200 |
Mar 26, 2024 | 28.26 | 28.34 | 27.63 | 27.72 | 27.37 | 8,087,300 |
Mar 25, 2024 | 28.15 | 28.37 | 27.58 | 27.91 | 27.55 | 9,695,600 |
Mar 22, 2024 | 28.38 | 28.55 | 27.76 | 28.08 | 27.72 | 8,843,400 |
Mar 21, 2024 | 27.16 | 28.59 | 26.98 | 28.48 | 28.12 | 12,952,400 |
Mar 20, 2024 | 25.32 | 27.01 | 25.23 | 26.99 | 26.64 | 11,091,800 |
Mar 19, 2024 | 24.40 | 25.43 | 24.10 | 25.40 | 25.08 | 10,936,400 |
Mar 18, 2024 | 23.70 | 24.80 | 23.60 | 24.69 | 24.37 | 13,198,500 |
Mar 15, 2024 | 22.90 | 23.88 | 22.90 | 23.59 | 23.29 | 15,416,900 |
Mar 14, 2024 | 22.92 | 23.01 | 22.27 | 23.00 | 22.71 | 9,549,200 |
Mar 13, 2024 | 22.91 | 23.30 | 22.62 | 22.92 | 22.63 | 10,890,800 |
Mar 12, 2024 | 21.79 | 23.11 | 21.62 | 22.71 | 22.42 | 14,223,100 |
Mar 11, 2024 | 20.77 | 21.95 | 20.47 | 21.64 | 21.36 | 15,944,600 |
Mar 08, 2024 | 21.01 | 21.01 | 19.48 | 20.92 | 20.65 | 30,941,600 |
Mar 07, 2024 | 19.39 | 19.85 | 19.02 | 19.33 | 19.08 | 21,237,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |