Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 35.61 | 35.67 | 34.75 | 35.24 | 35.24 | 992,300 |
25 Jul 2024 | 35.31 | 36.06 | 35.19 | 35.36 | 35.36 | 1,354,900 |
24 Jul 2024 | 36.07 | 36.52 | 35.28 | 35.54 | 35.54 | 1,910,300 |
23 Jul 2024 | 34.25 | 36.46 | 34.11 | 36.35 | 36.35 | 2,590,900 |
22 Jul 2024 | 34.21 | 34.62 | 34.21 | 34.26 | 34.26 | 1,182,700 |
19 Jul 2024 | 34.12 | 34.54 | 34.07 | 34.18 | 34.18 | 806,200 |
18 Jul 2024 | 34.50 | 34.76 | 33.93 | 33.99 | 33.99 | 1,469,200 |
17 Jul 2024 | 34.55 | 34.74 | 33.91 | 34.32 | 34.32 | 1,101,900 |
16 Jul 2024 | 34.85 | 35.07 | 34.40 | 34.71 | 34.71 | 1,302,200 |
15 Jul 2024 | 34.28 | 34.95 | 34.23 | 34.76 | 34.76 | 2,341,900 |
12 Jul 2024 | 34.30 | 34.55 | 34.17 | 34.28 | 34.28 | 811,700 |
11 Jul 2024 | 34.30 | 34.59 | 33.69 | 34.30 | 34.30 | 1,016,700 |
10 Jul 2024 | 33.77 | 34.31 | 33.48 | 34.30 | 34.30 | 1,154,900 |
09 Jul 2024 | 33.60 | 34.19 | 33.23 | 33.83 | 33.83 | 1,208,900 |
08 Jul 2024 | 33.37 | 33.63 | 32.68 | 33.57 | 33.57 | 1,145,400 |
05 Jul 2024 | 32.65 | 33.96 | 32.36 | 33.59 | 33.59 | 3,219,500 |
03 Jul 2024 | 31.23 | 31.81 | 31.23 | 31.49 | 31.49 | 453,800 |
02 Jul 2024 | 31.72 | 31.76 | 30.94 | 31.02 | 31.02 | 1,563,000 |
01 Jul 2024 | 31.57 | 31.68 | 31.01 | 31.65 | 31.65 | 2,050,200 |
28 Jun 2024 | 31.20 | 31.77 | 31.08 | 31.35 | 31.35 | 2,189,700 |
27 Jun 2024 | 30.71 | 31.06 | 30.50 | 30.98 | 30.98 | 1,230,500 |
26 Jun 2024 | 30.74 | 31.31 | 30.29 | 30.71 | 30.71 | 1,010,200 |
25 Jun 2024 | 31.15 | 31.18 | 30.51 | 30.73 | 30.73 | 1,464,400 |
24 Jun 2024 | 29.86 | 31.06 | 29.77 | 30.47 | 30.47 | 2,712,200 |
21 Jun 2024 | 28.98 | 29.18 | 28.66 | 28.88 | 28.88 | 1,205,600 |
20 Jun 2024 | 28.45 | 29.47 | 28.31 | 28.98 | 28.98 | 1,443,800 |
18 Jun 2024 | 28.62 | 28.98 | 28.34 | 28.45 | 28.45 | 1,394,900 |
17 Jun 2024 | 29.25 | 29.50 | 28.52 | 28.64 | 28.64 | 2,960,000 |
14 Jun 2024 | 27.98 | 28.02 | 27.18 | 27.42 | 27.42 | 800,300 |
13 Jun 2024 | 28.31 | 28.31 | 27.75 | 28.14 | 28.14 | 1,103,200 |
12 Jun 2024 | 28.45 | 28.77 | 28.22 | 28.40 | 28.40 | 1,479,900 |
11 Jun 2024 | 27.85 | 28.55 | 27.70 | 28.22 | 28.22 | 2,628,200 |
10 Jun 2024 | 26.42 | 27.85 | 26.20 | 27.74 | 27.74 | 1,925,800 |
10 Jun 2024 | 0.25 Dividend | |||||
07 Jun 2024 | 26.58 | 26.73 | 26.24 | 26.55 | 26.30 | 1,075,200 |
06 Jun 2024 | 26.19 | 26.91 | 26.12 | 26.73 | 26.48 | 826,500 |
05 Jun 2024 | 25.83 | 26.60 | 25.83 | 26.33 | 26.08 | 1,064,400 |
04 Jun 2024 | 25.71 | 26.04 | 25.50 | 25.74 | 25.50 | 654,500 |
03 Jun 2024 | 26.44 | 26.51 | 25.74 | 26.07 | 25.82 | 1,165,600 |
31 May 2024 | 25.92 | 26.29 | 25.69 | 26.29 | 26.04 | 827,900 |
30 May 2024 | 25.39 | 26.12 | 25.33 | 25.86 | 25.62 | 1,031,500 |
29 May 2024 | 25.95 | 26.46 | 25.35 | 25.39 | 25.15 | 1,238,900 |
28 May 2024 | 27.00 | 27.05 | 25.52 | 25.91 | 25.67 | 2,188,500 |
24 May 2024 | 26.61 | 27.15 | 26.50 | 26.88 | 26.63 | 1,208,300 |
23 May 2024 | 26.78 | 27.28 | 26.41 | 26.48 | 26.23 | 1,378,800 |
22 May 2024 | 26.85 | 27.24 | 26.61 | 26.78 | 26.53 | 813,600 |
21 May 2024 | 27.15 | 27.23 | 26.89 | 27.02 | 26.77 | 782,200 |
20 May 2024 | 26.75 | 27.37 | 26.75 | 27.17 | 26.91 | 705,300 |
17 May 2024 | 26.99 | 27.02 | 26.68 | 26.90 | 26.65 | 740,800 |
16 May 2024 | 26.89 | 27.04 | 26.68 | 26.94 | 26.69 | 735,900 |
15 May 2024 | 26.71 | 27.06 | 26.37 | 26.86 | 26.61 | 867,800 |
14 May 2024 | 26.28 | 26.69 | 26.07 | 26.66 | 26.41 | 739,700 |
13 May 2024 | 26.05 | 26.43 | 25.90 | 26.29 | 26.04 | 1,004,400 |
10 May 2024 | 25.98 | 26.09 | 25.84 | 25.89 | 25.65 | 663,100 |
09 May 2024 | 25.94 | 26.13 | 25.77 | 25.81 | 25.57 | 661,400 |
08 May 2024 | 25.58 | 26.10 | 25.58 | 25.90 | 25.66 | 1,267,100 |
07 May 2024 | 24.94 | 25.72 | 24.94 | 25.62 | 25.38 | 2,799,700 |
06 May 2024 | 25.24 | 25.44 | 25.06 | 25.14 | 24.90 | 902,700 |
03 May 2024 | 25.19 | 25.19 | 24.66 | 24.92 | 24.69 | 706,700 |
02 May 2024 | 24.59 | 25.00 | 24.59 | 24.93 | 24.70 | 852,400 |
01 May 2024 | 24.43 | 24.84 | 24.42 | 24.57 | 24.34 | 1,192,400 |
30 Apr 2024 | 24.89 | 25.03 | 24.42 | 24.52 | 24.29 | 695,600 |
29 Apr 2024 | 25.12 | 25.20 | 24.78 | 24.95 | 24.72 | 591,600 |
26 Apr 2024 | 25.00 | 25.22 | 24.81 | 25.10 | 24.86 | 981,200 |
25 Apr 2024 | 25.20 | 25.33 | 24.91 | 25.02 | 24.78 | 1,043,800 |
24 Apr 2024 | 25.37 | 25.49 | 25.15 | 25.18 | 24.94 | 753,400 |
23 Apr 2024 | 25.17 | 25.73 | 25.04 | 25.54 | 25.30 | 491,900 |
22 Apr 2024 | 25.08 | 25.49 | 24.88 | 25.29 | 25.05 | 919,800 |
19 Apr 2024 | 24.67 | 25.30 | 24.65 | 25.17 | 24.93 | 730,800 |
18 Apr 2024 | 24.77 | 24.99 | 24.57 | 24.69 | 24.46 | 456,200 |
17 Apr 2024 | 24.78 | 25.14 | 24.53 | 24.77 | 24.54 | 546,700 |
16 Apr 2024 | 24.56 | 24.90 | 24.21 | 24.74 | 24.51 | 604,500 |
15 Apr 2024 | 25.03 | 25.32 | 24.82 | 24.85 | 24.62 | 933,700 |
12 Apr 2024 | 25.54 | 25.64 | 24.79 | 24.97 | 24.73 | 845,800 |
11 Apr 2024 | 25.44 | 25.90 | 25.07 | 25.38 | 25.14 | 832,200 |
10 Apr 2024 | 24.88 | 25.52 | 24.66 | 25.42 | 25.18 | 886,200 |
09 Apr 2024 | 25.47 | 25.53 | 24.96 | 25.16 | 24.92 | 817,200 |
08 Apr 2024 | 25.38 | 25.56 | 25.23 | 25.40 | 25.16 | 994,200 |
05 Apr 2024 | 25.30 | 25.55 | 25.02 | 25.43 | 25.19 | 1,270,300 |
04 Apr 2024 | 25.48 | 25.73 | 25.05 | 25.37 | 25.13 | 1,874,700 |
03 Apr 2024 | 24.33 | 25.21 | 24.22 | 25.12 | 24.88 | 1,801,100 |
02 Apr 2024 | 24.23 | 24.50 | 23.96 | 24.48 | 24.25 | 867,600 |
01 Apr 2024 | 24.00 | 24.33 | 23.74 | 24.13 | 23.90 | 876,000 |
28 Mar 2024 | 23.83 | 24.16 | 23.71 | 24.06 | 23.83 | 783,300 |
27 Mar 2024 | 23.55 | 23.79 | 23.47 | 23.79 | 23.57 | 573,500 |
26 Mar 2024 | 23.79 | 23.80 | 23.45 | 23.52 | 23.30 | 910,500 |
25 Mar 2024 | 24.06 | 24.30 | 23.72 | 23.73 | 23.51 | 548,000 |
22 Mar 2024 | 24.31 | 24.33 | 23.98 | 23.98 | 23.75 | 627,000 |
21 Mar 2024 | 24.56 | 24.75 | 24.30 | 24.45 | 24.22 | 870,900 |
20 Mar 2024 | 24.12 | 24.64 | 23.81 | 24.56 | 24.33 | 1,705,500 |
19 Mar 2024 | 23.75 | 24.28 | 23.72 | 24.11 | 23.88 | 1,681,900 |
18 Mar 2024 | 23.48 | 23.84 | 23.32 | 23.83 | 23.61 | 1,720,400 |
15 Mar 2024 | 23.59 | 23.95 | 23.40 | 23.54 | 23.32 | 2,350,000 |
14 Mar 2024 | 23.73 | 23.74 | 23.41 | 23.64 | 23.42 | 1,646,300 |
13 Mar 2024 | 23.10 | 23.75 | 23.06 | 23.66 | 23.44 | 2,251,200 |
12 Mar 2024 | 23.22 | 23.79 | 22.74 | 23.24 | 23.02 | 4,405,200 |
11 Mar 2024 | 20.99 | 21.40 | 20.96 | 21.37 | 21.17 | 1,568,900 |
11 Mar 2024 | 0.25 Dividend | |||||
08 Mar 2024 | 21.26 | 21.33 | 21.15 | 21.23 | 20.78 | 1,302,000 |
07 Mar 2024 | 21.37 | 21.43 | 21.03 | 21.09 | 20.65 | 1,678,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |