Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 34.60 | 35.00 | 31.88 | 34.16 | 34.16 | 294,700 |
25 Jul 2024 | 34.25 | 35.21 | 34.17 | 34.81 | 34.81 | 340,800 |
24 Jul 2024 | 34.45 | 35.00 | 34.08 | 34.09 | 34.09 | 264,800 |
23 Jul 2024 | 34.25 | 35.32 | 34.18 | 34.71 | 34.71 | 386,600 |
22 Jul 2024 | 33.97 | 34.62 | 33.52 | 34.46 | 34.46 | 315,700 |
19 Jul 2024 | 34.09 | 34.50 | 33.81 | 33.96 | 33.96 | 286,200 |
18 Jul 2024 | 34.19 | 35.19 | 33.89 | 34.21 | 34.21 | 297,800 |
17 Jul 2024 | 34.37 | 35.21 | 34.37 | 34.70 | 34.70 | 474,600 |
16 Jul 2024 | 32.99 | 35.04 | 32.83 | 34.71 | 34.71 | 581,400 |
15 Jul 2024 | 32.45 | 32.95 | 32.10 | 32.60 | 32.60 | 698,600 |
12 Jul 2024 | 32.41 | 32.46 | 31.99 | 32.00 | 32.00 | 449,900 |
11 Jul 2024 | 31.59 | 32.08 | 31.28 | 32.05 | 32.05 | 541,000 |
10 Jul 2024 | 30.99 | 31.11 | 30.80 | 31.00 | 31.00 | 255,000 |
09 Jul 2024 | 30.27 | 30.94 | 30.27 | 30.85 | 30.85 | 247,700 |
08 Jul 2024 | 30.30 | 30.52 | 30.17 | 30.39 | 30.39 | 216,500 |
05 Jul 2024 | 30.39 | 30.48 | 29.92 | 30.03 | 30.03 | 142,400 |
03 Jul 2024 | 30.94 | 30.94 | 30.34 | 30.43 | 30.43 | 113,600 |
02 Jul 2024 | 30.77 | 31.02 | 30.77 | 30.80 | 30.80 | 190,700 |
01 Jul 2024 | 31.23 | 31.30 | 30.46 | 30.77 | 30.77 | 289,500 |
28 Jun 2024 | 30.47 | 31.40 | 30.44 | 31.28 | 31.28 | 911,100 |
27 Jun 2024 | 29.70 | 30.18 | 29.54 | 30.17 | 30.17 | 148,400 |
26 Jun 2024 | 29.30 | 29.76 | 29.23 | 29.73 | 29.73 | 214,700 |
25 Jun 2024 | 29.66 | 29.74 | 29.39 | 29.43 | 29.43 | 177,800 |
24 Jun 2024 | 29.24 | 30.12 | 29.03 | 29.79 | 29.79 | 293,300 |
21 Jun 2024 | 28.80 | 29.08 | 28.70 | 29.08 | 29.08 | 973,700 |
20 Jun 2024 | 28.76 | 29.02 | 28.58 | 28.84 | 28.84 | 351,900 |
18 Jun 2024 | 29.30 | 29.37 | 28.97 | 28.99 | 28.99 | 305,300 |
17 Jun 2024 | 29.10 | 29.39 | 28.80 | 29.37 | 29.37 | 422,400 |
14 Jun 2024 | 29.29 | 29.38 | 28.90 | 29.21 | 29.21 | 281,900 |
13 Jun 2024 | 29.98 | 29.98 | 29.32 | 29.72 | 29.72 | 263,400 |
12 Jun 2024 | 30.28 | 30.66 | 29.72 | 30.13 | 30.13 | 429,500 |
11 Jun 2024 | 29.69 | 29.75 | 29.41 | 29.43 | 29.43 | 316,800 |
10 Jun 2024 | 29.92 | 29.99 | 29.60 | 29.88 | 29.88 | 234,300 |
07 Jun 2024 | 30.05 | 30.37 | 30.05 | 30.28 | 30.28 | 138,700 |
06 Jun 2024 | 30.45 | 30.63 | 30.24 | 30.32 | 30.32 | 156,800 |
05 Jun 2024 | 30.85 | 30.86 | 30.34 | 30.61 | 30.61 | 212,600 |
04 Jun 2024 | 30.31 | 30.62 | 30.30 | 30.59 | 30.59 | 213,700 |
03 Jun 2024 | 30.92 | 30.95 | 30.31 | 30.57 | 30.57 | 258,700 |
31 May 2024 | 30.63 | 30.94 | 30.39 | 30.59 | 30.59 | 238,300 |
30 May 2024 | 30.33 | 30.80 | 29.93 | 30.45 | 30.45 | 315,800 |
29 May 2024 | 30.52 | 30.52 | 29.93 | 30.00 | 30.00 | 288,500 |
28 May 2024 | 31.27 | 31.39 | 30.87 | 31.05 | 31.05 | 153,100 |
24 May 2024 | 31.14 | 31.21 | 30.88 | 31.20 | 31.20 | 193,700 |
23 May 2024 | 31.77 | 31.77 | 30.80 | 30.97 | 30.97 | 187,300 |
22 May 2024 | 31.77 | 32.04 | 31.55 | 31.72 | 31.72 | 213,100 |
21 May 2024 | 31.46 | 31.95 | 31.46 | 31.85 | 31.85 | 154,100 |
20 May 2024 | 32.00 | 32.19 | 31.54 | 31.55 | 31.55 | 184,000 |
17 May 2024 | 32.24 | 32.28 | 32.06 | 32.10 | 32.10 | 240,800 |
16 May 2024 | 32.17 | 32.42 | 31.95 | 32.20 | 32.20 | 170,700 |
15 May 2024 | 32.24 | 32.31 | 31.87 | 32.17 | 32.17 | 235,800 |
14 May 2024 | 31.80 | 32.02 | 31.64 | 31.93 | 31.93 | 352,600 |
13 May 2024 | 31.67 | 31.82 | 31.37 | 31.41 | 31.41 | 284,700 |
10 May 2024 | 31.58 | 31.58 | 31.22 | 31.48 | 31.48 | 148,900 |
09 May 2024 | 31.02 | 31.49 | 31.02 | 31.46 | 31.46 | 366,500 |
09 May 2024 | 0.17 Dividend | |||||
08 May 2024 | 31.00 | 31.31 | 31.00 | 31.18 | 31.01 | 133,700 |
07 May 2024 | 31.20 | 31.42 | 31.20 | 31.23 | 31.06 | 220,900 |
06 May 2024 | 31.49 | 31.49 | 31.12 | 31.14 | 30.97 | 158,100 |
03 May 2024 | 31.13 | 31.56 | 31.05 | 31.32 | 31.15 | 289,200 |
02 May 2024 | 30.39 | 30.82 | 30.36 | 30.73 | 30.56 | 626,700 |
01 May 2024 | 29.70 | 30.75 | 29.62 | 30.15 | 29.99 | 213,700 |
30 Apr 2024 | 29.61 | 29.77 | 29.24 | 29.26 | 29.10 | 246,800 |
29 Apr 2024 | 30.47 | 30.59 | 29.81 | 29.82 | 29.66 | 219,000 |
26 Apr 2024 | 30.34 | 30.67 | 30.33 | 30.36 | 30.19 | 176,200 |
25 Apr 2024 | 30.31 | 30.37 | 29.97 | 30.37 | 30.20 | 321,800 |
24 Apr 2024 | 30.23 | 30.58 | 30.00 | 30.54 | 30.37 | 497,600 |
23 Apr 2024 | 30.24 | 30.75 | 30.24 | 30.53 | 30.36 | 304,600 |
22 Apr 2024 | 29.93 | 30.60 | 29.58 | 30.34 | 30.17 | 479,600 |
19 Apr 2024 | 29.29 | 30.47 | 28.76 | 29.99 | 29.83 | 605,300 |
18 Apr 2024 | 28.75 | 29.18 | 28.67 | 29.05 | 28.89 | 297,400 |
17 Apr 2024 | 29.00 | 29.12 | 28.60 | 28.64 | 28.48 | 239,900 |
16 Apr 2024 | 28.99 | 29.02 | 28.71 | 28.75 | 28.59 | 203,800 |
15 Apr 2024 | 29.68 | 29.90 | 28.94 | 29.20 | 29.04 | 174,600 |
12 Apr 2024 | 29.26 | 29.52 | 29.14 | 29.52 | 29.36 | 170,700 |
11 Apr 2024 | 29.59 | 29.69 | 29.20 | 29.54 | 29.38 | 178,200 |
10 Apr 2024 | 29.57 | 29.77 | 29.16 | 29.49 | 29.33 | 483,200 |
09 Apr 2024 | 30.52 | 30.66 | 30.22 | 30.35 | 30.18 | 174,100 |
08 Apr 2024 | 30.41 | 30.64 | 30.37 | 30.52 | 30.35 | 208,700 |
05 Apr 2024 | 30.43 | 30.57 | 30.17 | 30.35 | 30.18 | 160,300 |
04 Apr 2024 | 30.74 | 31.14 | 30.45 | 30.57 | 30.40 | 448,400 |
03 Apr 2024 | 30.47 | 30.73 | 30.26 | 30.30 | 30.13 | 150,700 |
02 Apr 2024 | 30.70 | 30.89 | 30.32 | 30.57 | 30.40 | 216,100 |
01 Apr 2024 | 31.29 | 31.29 | 30.80 | 31.12 | 30.95 | 274,700 |
28 Mar 2024 | 31.09 | 31.53 | 31.06 | 31.32 | 31.15 | 337,200 |
27 Mar 2024 | 30.38 | 31.08 | 30.38 | 31.07 | 30.90 | 196,700 |
26 Mar 2024 | 30.45 | 30.45 | 30.05 | 30.13 | 29.97 | 137,500 |
25 Mar 2024 | 30.46 | 30.75 | 30.21 | 30.25 | 30.09 | 151,100 |
22 Mar 2024 | 30.92 | 30.97 | 30.33 | 30.40 | 30.23 | 199,100 |
21 Mar 2024 | 30.89 | 31.26 | 30.75 | 30.92 | 30.75 | 216,700 |
20 Mar 2024 | 29.72 | 31.08 | 29.72 | 30.79 | 30.62 | 275,000 |
19 Mar 2024 | 29.57 | 30.06 | 29.57 | 29.90 | 29.74 | 160,100 |
18 Mar 2024 | 29.94 | 30.03 | 29.55 | 29.62 | 29.46 | 296,200 |
15 Mar 2024 | 29.77 | 30.39 | 29.77 | 30.05 | 29.89 | 878,700 |
14 Mar 2024 | 30.88 | 30.88 | 29.77 | 29.88 | 29.72 | 247,200 |
13 Mar 2024 | 31.08 | 31.45 | 30.90 | 30.99 | 30.82 | 189,200 |
12 Mar 2024 | 31.34 | 31.60 | 31.02 | 31.24 | 31.07 | 176,200 |
11 Mar 2024 | 31.60 | 31.83 | 31.50 | 31.54 | 31.37 | 157,200 |
08 Mar 2024 | 32.00 | 32.20 | 31.53 | 31.66 | 31.49 | 219,300 |
07 Mar 2024 | 31.66 | 31.92 | 31.61 | 31.87 | 31.70 | 318,000 |
06 Mar 2024 | 31.29 | 31.92 | 30.80 | 31.34 | 31.17 | 444,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |