Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 32.64 | 34.55 | 32.64 | 34.08 | 34.08 | 545,900 |
25 Jul 2024 | 34.48 | 35.10 | 34.48 | 34.57 | 34.57 | 193,800 |
24 Jul 2024 | 34.73 | 34.88 | 34.30 | 34.32 | 34.32 | 153,700 |
23 Jul 2024 | 34.15 | 34.88 | 34.03 | 34.74 | 34.74 | 226,400 |
22 Jul 2024 | 34.38 | 34.46 | 34.02 | 34.29 | 34.29 | 144,200 |
19 Jul 2024 | 34.84 | 34.91 | 34.12 | 34.22 | 34.22 | 208,600 |
18 Jul 2024 | 34.96 | 35.93 | 34.90 | 34.96 | 34.96 | 186,100 |
17 Jul 2024 | 34.96 | 35.84 | 34.85 | 35.24 | 35.24 | 278,200 |
16 Jul 2024 | 34.24 | 35.08 | 34.13 | 34.92 | 34.92 | 404,800 |
15 Jul 2024 | 33.92 | 34.51 | 33.77 | 34.10 | 34.10 | 289,300 |
12 Jul 2024 | 33.68 | 33.96 | 33.50 | 33.55 | 33.55 | 164,300 |
11 Jul 2024 | 33.06 | 33.53 | 32.94 | 33.39 | 33.39 | 247,800 |
10 Jul 2024 | 32.35 | 32.71 | 32.35 | 32.71 | 32.71 | 128,800 |
09 Jul 2024 | 32.19 | 32.62 | 32.16 | 32.35 | 32.35 | 129,400 |
08 Jul 2024 | 32.37 | 32.94 | 32.19 | 32.20 | 32.20 | 252,200 |
05 Jul 2024 | 32.02 | 32.18 | 31.81 | 32.18 | 32.18 | 227,700 |
03 Jul 2024 | 32.68 | 32.68 | 32.03 | 32.13 | 32.13 | 92,500 |
02 Jul 2024 | 32.22 | 32.60 | 32.22 | 32.49 | 32.49 | 135,500 |
01 Jul 2024 | 32.82 | 33.08 | 32.20 | 32.35 | 32.35 | 240,200 |
28 Jun 2024 | 32.86 | 32.93 | 32.26 | 32.62 | 32.62 | 529,300 |
27 Jun 2024 | 32.63 | 33.22 | 32.21 | 33.09 | 33.09 | 280,900 |
26 Jun 2024 | 32.63 | 32.63 | 32.03 | 32.35 | 32.35 | 280,900 |
25 Jun 2024 | 33.21 | 33.21 | 32.64 | 32.64 | 32.64 | 236,100 |
24 Jun 2024 | 33.27 | 33.56 | 32.89 | 33.21 | 33.21 | 271,100 |
21 Jun 2024 | 33.18 | 33.31 | 33.03 | 33.16 | 33.16 | 768,900 |
20 Jun 2024 | 33.42 | 33.64 | 33.30 | 33.46 | 33.46 | 198,700 |
18 Jun 2024 | 33.18 | 33.56 | 33.00 | 33.32 | 33.32 | 334,400 |
17 Jun 2024 | 32.81 | 33.35 | 32.81 | 33.05 | 33.05 | 242,200 |
14 Jun 2024 | 33.09 | 33.22 | 32.62 | 32.78 | 32.78 | 331,500 |
13 Jun 2024 | 33.61 | 33.75 | 33.25 | 33.39 | 33.39 | 227,200 |
13 Jun 2024 | 0.34 Dividend | |||||
12 Jun 2024 | 34.18 | 34.47 | 33.78 | 33.95 | 33.61 | 339,300 |
11 Jun 2024 | 33.52 | 33.95 | 33.41 | 33.81 | 33.47 | 464,500 |
10 Jun 2024 | 33.97 | 34.09 | 33.67 | 33.69 | 33.35 | 188,100 |
07 Jun 2024 | 34.14 | 34.46 | 34.10 | 34.25 | 33.91 | 365,300 |
06 Jun 2024 | 33.94 | 34.26 | 33.60 | 34.25 | 33.91 | 239,000 |
05 Jun 2024 | 34.21 | 34.21 | 33.54 | 34.00 | 33.66 | 135,500 |
04 Jun 2024 | 33.94 | 34.26 | 33.91 | 34.01 | 33.67 | 193,100 |
03 Jun 2024 | 34.26 | 34.31 | 33.37 | 34.00 | 33.66 | 355,800 |
31 May 2024 | 34.01 | 34.43 | 33.70 | 34.17 | 33.83 | 372,100 |
30 May 2024 | 34.09 | 34.45 | 33.98 | 34.00 | 33.66 | 209,200 |
29 May 2024 | 33.90 | 34.05 | 33.59 | 33.98 | 33.64 | 133,500 |
28 May 2024 | 34.09 | 34.31 | 33.54 | 34.12 | 33.78 | 195,600 |
24 May 2024 | 33.96 | 33.98 | 33.53 | 33.76 | 33.42 | 150,800 |
23 May 2024 | 34.05 | 34.11 | 33.42 | 33.65 | 33.31 | 142,600 |
22 May 2024 | 34.03 | 34.60 | 33.82 | 34.15 | 33.81 | 138,400 |
21 May 2024 | 34.44 | 34.69 | 34.15 | 34.15 | 33.81 | 228,900 |
20 May 2024 | 34.96 | 34.96 | 34.32 | 34.35 | 34.01 | 392,600 |
17 May 2024 | 34.84 | 35.08 | 34.61 | 34.85 | 34.50 | 158,300 |
16 May 2024 | 35.18 | 35.28 | 34.82 | 34.84 | 34.49 | 167,100 |
15 May 2024 | 34.58 | 35.21 | 34.42 | 35.12 | 34.77 | 201,100 |
14 May 2024 | 35.33 | 35.33 | 34.52 | 34.60 | 34.25 | 237,200 |
13 May 2024 | 35.27 | 35.52 | 34.87 | 35.02 | 34.67 | 300,600 |
10 May 2024 | 35.20 | 35.56 | 34.60 | 35.16 | 34.81 | 338,200 |
09 May 2024 | 36.28 | 37.48 | 34.93 | 35.57 | 35.21 | 680,200 |
08 May 2024 | 38.82 | 39.25 | 38.72 | 39.17 | 38.78 | 225,500 |
07 May 2024 | 38.33 | 38.97 | 38.33 | 38.80 | 38.41 | 258,700 |
06 May 2024 | 37.83 | 38.40 | 37.73 | 38.32 | 37.94 | 287,800 |
03 May 2024 | 37.92 | 37.92 | 37.30 | 37.52 | 37.14 | 225,000 |
02 May 2024 | 37.90 | 38.18 | 37.48 | 37.85 | 37.47 | 241,500 |
01 May 2024 | 37.05 | 37.90 | 37.05 | 37.73 | 37.35 | 178,600 |
30 Apr 2024 | 36.80 | 36.94 | 36.57 | 36.86 | 36.49 | 135,600 |
29 Apr 2024 | 36.77 | 37.01 | 36.67 | 36.85 | 36.48 | 145,300 |
26 Apr 2024 | 36.61 | 36.79 | 36.46 | 36.74 | 36.37 | 147,900 |
25 Apr 2024 | 37.14 | 37.31 | 36.55 | 36.76 | 36.39 | 219,300 |
24 Apr 2024 | 36.88 | 37.31 | 36.80 | 37.22 | 36.85 | 227,000 |
23 Apr 2024 | 36.50 | 36.99 | 36.50 | 36.82 | 36.45 | 225,400 |
22 Apr 2024 | 36.41 | 36.61 | 36.36 | 36.43 | 36.07 | 193,000 |
19 Apr 2024 | 35.50 | 36.41 | 35.50 | 36.36 | 36.00 | 255,400 |
18 Apr 2024 | 34.66 | 35.47 | 34.66 | 35.40 | 35.05 | 249,500 |
17 Apr 2024 | 34.60 | 34.77 | 34.34 | 34.48 | 34.13 | 328,300 |
16 Apr 2024 | 33.95 | 34.55 | 33.89 | 34.52 | 34.17 | 216,700 |
15 Apr 2024 | 34.40 | 34.58 | 33.85 | 34.11 | 33.77 | 163,900 |
12 Apr 2024 | 34.21 | 34.67 | 34.14 | 34.15 | 33.81 | 245,200 |
11 Apr 2024 | 35.14 | 35.14 | 34.25 | 34.28 | 33.94 | 128,000 |
10 Apr 2024 | 34.95 | 35.23 | 34.77 | 35.21 | 34.86 | 259,300 |
09 Apr 2024 | 35.81 | 35.85 | 35.26 | 35.28 | 34.93 | 179,800 |
08 Apr 2024 | 35.79 | 35.98 | 35.67 | 35.68 | 35.32 | 116,800 |
05 Apr 2024 | 35.73 | 36.10 | 35.65 | 35.84 | 35.48 | 130,600 |
04 Apr 2024 | 36.90 | 37.10 | 36.15 | 36.15 | 35.79 | 169,900 |
03 Apr 2024 | 36.50 | 36.76 | 36.31 | 36.55 | 36.18 | 203,600 |
02 Apr 2024 | 36.52 | 36.63 | 36.17 | 36.62 | 36.25 | 216,400 |
01 Apr 2024 | 36.96 | 36.96 | 36.27 | 36.57 | 36.20 | 152,400 |
28 Mar 2024 | 36.55 | 37.00 | 36.55 | 36.99 | 36.62 | 258,000 |
27 Mar 2024 | 36.23 | 36.98 | 36.17 | 36.62 | 36.25 | 282,100 |
26 Mar 2024 | 35.76 | 36.20 | 35.76 | 36.08 | 35.72 | 219,400 |
25 Mar 2024 | 35.37 | 35.79 | 35.37 | 35.74 | 35.38 | 111,400 |
22 Mar 2024 | 35.79 | 35.91 | 35.24 | 35.27 | 34.92 | 124,600 |
21 Mar 2024 | 35.77 | 35.92 | 35.51 | 35.71 | 35.35 | 154,400 |
20 Mar 2024 | 35.25 | 35.88 | 35.25 | 35.56 | 35.20 | 241,600 |
19 Mar 2024 | 35.24 | 35.69 | 35.24 | 35.47 | 35.11 | 340,400 |
18 Mar 2024 | 35.24 | 35.40 | 34.90 | 35.16 | 34.81 | 278,400 |
15 Mar 2024 | 34.56 | 35.30 | 34.56 | 35.22 | 34.87 | 423,200 |
14 Mar 2024 | 34.74 | 34.93 | 34.49 | 34.68 | 34.33 | 224,800 |
14 Mar 2024 | 0.34 Dividend | |||||
13 Mar 2024 | 35.45 | 35.59 | 35.02 | 35.19 | 34.50 | 189,800 |
12 Mar 2024 | 34.66 | 35.53 | 34.30 | 35.52 | 34.82 | 412,600 |
11 Mar 2024 | 34.84 | 35.29 | 34.83 | 34.89 | 34.21 | 193,200 |
08 Mar 2024 | 35.24 | 35.28 | 34.59 | 35.11 | 34.42 | 314,400 |
07 Mar 2024 | 35.50 | 35.59 | 34.93 | 35.22 | 34.53 | 244,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |