Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 28.50 | 28.90 | 28.00 | 28.70 | 28.70 | 9,186,981 |
25 Jul 2024 | 30.24 | 30.24 | 28.26 | 28.52 | 28.52 | 13,939,160 |
24 Jul 2024 | 30.00 | 30.28 | 29.66 | 29.66 | 29.66 | 6,484,771 |
23 Jul 2024 | 29.98 | 30.74 | 29.82 | 30.48 | 30.48 | 11,744,763 |
22 Jul 2024 | 32.00 | 32.04 | 29.66 | 30.00 | 30.00 | 27,752,894 |
19 Jul 2024 | 28.88 | 29.46 | 28.88 | 29.04 | 29.04 | 2,865,801 |
18 Jul 2024 | 29.58 | 29.58 | 28.80 | 29.20 | 29.20 | 7,182,220 |
17 Jul 2024 | 29.24 | 29.34 | 28.80 | 28.84 | 28.84 | 7,426,656 |
16 Jul 2024 | 28.60 | 29.48 | 28.60 | 29.10 | 29.10 | 6,508,409 |
15 Jul 2024 | 28.92 | 29.44 | 28.64 | 29.38 | 29.38 | 5,648,033 |
12 Jul 2024 | 28.60 | 29.52 | 28.60 | 29.22 | 29.22 | 3,689,654 |
11 Jul 2024 | 29.58 | 29.58 | 28.78 | 29.44 | 29.44 | 5,285,622 |
10 Jul 2024 | 29.08 | 29.52 | 29.06 | 29.26 | 29.26 | 5,128,040 |
09 Jul 2024 | 29.08 | 29.36 | 28.72 | 28.96 | 28.96 | 2,166,720 |
08 Jul 2024 | 29.00 | 29.40 | 28.80 | 28.96 | 28.96 | 33,375,732 |
05 Jul 2024 | 29.32 | 30.26 | 29.22 | 29.38 | 29.38 | 6,754,825 |
04 Jul 2024 | 29.30 | 29.88 | 29.22 | 29.60 | 29.60 | 10,784,593 |
03 Jul 2024 | 27.66 | 29.46 | 27.64 | 29.46 | 29.46 | 8,728,199 |
02 Jul 2024 | 27.98 | 28.12 | 27.58 | 27.74 | 27.74 | 13,211,600 |
01 Jul 2024 | 28.00 | 29.00 | 27.78 | 27.98 | 27.98 | 3,968,830 |
28 Jun 2024 | 27.28 | 27.88 | 26.32 | 27.70 | 27.70 | 7,843,624 |
27 Jun 2024 | 27.60 | 27.78 | 27.22 | 27.56 | 27.56 | 3,334,748 |
26 Jun 2024 | 27.68 | 27.96 | 27.50 | 27.56 | 27.56 | 4,039,772 |
25 Jun 2024 | 28.28 | 28.60 | 27.46 | 27.88 | 27.88 | 8,058,560 |
24 Jun 2024 | 28.02 | 28.70 | 27.92 | 28.46 | 28.46 | 3,733,207 |
21 Jun 2024 | 28.00 | 28.74 | 27.64 | 28.30 | 28.30 | 72,526,288 |
20 Jun 2024 | 27.50 | 28.20 | 27.06 | 27.94 | 27.94 | 8,135,942 |
19 Jun 2024 | 27.52 | 28.32 | 27.52 | 27.68 | 27.68 | 6,189,314 |
18 Jun 2024 | 27.90 | 28.44 | 27.90 | 28.06 | 28.06 | 7,884,936 |
17 Jun 2024 | 28.40 | 28.40 | 27.88 | 27.88 | 27.88 | 3,755,000 |
14 Jun 2024 | 28.58 | 28.58 | 27.78 | 28.02 | 28.02 | 3,867,767 |
13 Jun 2024 | 28.72 | 28.72 | 28.20 | 28.20 | 28.20 | 23,575,623 |
12 Jun 2024 | 28.32 | 28.72 | 27.60 | 28.46 | 28.46 | 20,261,753 |
11 Jun 2024 | 27.68 | 27.94 | 27.52 | 27.64 | 27.64 | 7,937,134 |
10 Jun 2024 | 27.68 | 28.84 | 27.68 | 27.82 | 27.82 | 3,783,908 |
07 Jun 2024 | 27.90 | 28.48 | 27.82 | 27.92 | 27.92 | 4,373,506 |
06 Jun 2024 | 27.70 | 28.64 | 27.70 | 28.46 | 28.46 | 14,950,615 |
05 Jun 2024 | 28.00 | 28.52 | 27.76 | 28.28 | 28.28 | 7,197,431 |
04 Jun 2024 | 28.00 | 28.62 | 27.98 | 28.24 | 28.24 | 27,182,374 |
03 Jun 2024 | 27.30 | 28.78 | 27.30 | 28.78 | 28.78 | 14,155,993 |
31 May 2024 | 27.50 | 28.02 | 27.40 | 27.92 | 27.92 | 23,281,799 |
30 May 2024 | 27.00 | 27.84 | 27.00 | 27.50 | 27.50 | 11,511,130 |
29 May 2024 | 26.96 | 27.86 | 26.96 | 27.56 | 27.56 | 7,237,918 |
28 May 2024 | 27.96 | 28.16 | 27.30 | 27.50 | 27.50 | 8,330,272 |
24 May 2024 | 27.72 | 27.72 | 26.72 | 27.38 | 27.38 | 7,825,922 |
23 May 2024 | 28.50 | 29.00 | 27.22 | 27.30 | 27.30 | 4,312,093 |
22 May 2024 | 28.20 | 28.78 | 28.20 | 28.24 | 28.24 | 3,587,019 |
21 May 2024 | 29.00 | 29.24 | 28.60 | 28.78 | 28.78 | 11,449,764 |
20 May 2024 | 29.26 | 29.94 | 28.88 | 29.18 | 29.18 | 13,981,808 |
17 May 2024 | 28.50 | 29.60 | 28.42 | 29.00 | 29.00 | 32,206,642 |
16 May 2024 | 28.46 | 29.14 | 28.10 | 28.36 | 28.36 | 12,034,991 |
15 May 2024 | 28.12 | 28.82 | 28.04 | 28.50 | 28.50 | 8,384,760 |
14 May 2024 | 28.90 | 29.00 | 28.10 | 28.10 | 28.10 | 5,580,656 |
13 May 2024 | 29.04 | 29.14 | 28.52 | 28.76 | 28.76 | 2,685,669 |
10 May 2024 | 29.50 | 29.62 | 28.70 | 28.70 | 28.70 | 10,652,559 |
09 May 2024 | 28.92 | 29.47 | 28.68 | 29.20 | 29.20 | 3,795,493 |
08 May 2024 | 28.52 | 28.90 | 27.84 | 28.88 | 28.88 | 3,509,136 |
07 May 2024 | 28.62 | 28.72 | 27.94 | 28.60 | 28.60 | 5,514,468 |
03 May 2024 | 28.50 | 28.82 | 27.86 | 27.86 | 27.86 | 2,731,995 |
02 May 2024 | 27.88 | 28.90 | 27.82 | 28.68 | 28.68 | 6,234,319 |
01 May 2024 | 27.00 | 27.88 | 26.76 | 27.88 | 27.88 | 3,418,245 |
30 Apr 2024 | 27.54 | 27.60 | 27.06 | 27.24 | 27.24 | 5,695,954 |
29 Apr 2024 | 27.52 | 27.54 | 26.96 | 27.54 | 27.54 | 5,496,160 |
26 Apr 2024 | 27.22 | 27.34 | 26.70 | 26.98 | 26.98 | 2,626,864 |
25 Apr 2024 | 26.60 | 26.96 | 26.48 | 26.66 | 26.66 | 5,766,485 |
24 Apr 2024 | 27.36 | 27.82 | 26.66 | 26.72 | 26.72 | 5,595,253 |
23 Apr 2024 | 27.80 | 27.82 | 27.04 | 27.82 | 27.82 | 16,670,949 |
22 Apr 2024 | 26.86 | 27.30 | 26.78 | 27.24 | 27.24 | 10,729,245 |
19 Apr 2024 | 26.30 | 26.68 | 26.08 | 26.68 | 26.68 | 4,869,394 |
18 Apr 2024 | 26.70 | 26.70 | 26.18 | 26.70 | 26.70 | 9,915,870 |
17 Apr 2024 | 26.00 | 26.30 | 25.70 | 26.30 | 26.30 | 3,658,927 |
16 Apr 2024 | 25.78 | 26.12 | 25.74 | 25.92 | 25.92 | 5,945,614 |
15 Apr 2024 | 26.66 | 26.66 | 25.72 | 26.32 | 26.32 | 4,494,602 |
12 Apr 2024 | 26.50 | 26.82 | 25.92 | 25.92 | 25.92 | 4,599,952 |
11 Apr 2024 | 26.80 | 27.26 | 26.36 | 26.46 | 26.46 | 3,379,955 |
10 Apr 2024 | 27.34 | 27.68 | 26.66 | 26.80 | 26.80 | 7,897,906 |
09 Apr 2024 | 27.56 | 27.60 | 27.18 | 27.30 | 27.30 | 7,488,541 |
08 Apr 2024 | 27.16 | 27.72 | 27.05 | 27.44 | 27.44 | 45,553,175 |
05 Apr 2024 | 28.40 | 28.40 | 27.18 | 27.32 | 27.32 | 3,905,975 |
04 Apr 2024 | 28.20 | 28.78 | 27.68 | 27.82 | 27.82 | 5,344,404 |
04 Apr 2024 | 0.78 Dividend | |||||
03 Apr 2024 | 28.74 | 29.08 | 28.54 | 28.54 | 27.76 | 9,509,930 |
02 Apr 2024 | 29.06 | 29.60 | 28.32 | 28.70 | 27.92 | 11,016,836 |
28 Mar 2024 | 28.40 | 29.78 | 28.08 | 29.78 | 28.97 | 13,871,611 |
27 Mar 2024 | 27.18 | 28.52 | 27.10 | 28.52 | 27.74 | 9,950,645 |
26 Mar 2024 | 26.86 | 27.44 | 26.86 | 27.14 | 26.40 | 4,612,762 |
25 Mar 2024 | 26.80 | 27.54 | 26.80 | 27.12 | 26.38 | 4,245,980 |
22 Mar 2024 | 27.32 | 27.62 | 26.86 | 27.22 | 26.48 | 4,586,854 |
21 Mar 2024 | 26.42 | 27.64 | 26.42 | 27.26 | 26.51 | 14,507,278 |
20 Mar 2024 | 26.56 | 26.68 | 26.40 | 26.58 | 25.85 | 3,031,136 |
19 Mar 2024 | 26.26 | 26.58 | 26.12 | 26.52 | 25.80 | 3,720,101 |
18 Mar 2024 | 26.00 | 26.78 | 26.00 | 26.42 | 25.70 | 6,956,332 |
15 Mar 2024 | 26.48 | 26.72 | 26.14 | 26.70 | 25.97 | 21,760,455 |
14 Mar 2024 | 26.20 | 26.40 | 25.92 | 26.36 | 25.64 | 4,673,261 |
13 Mar 2024 | 26.30 | 26.40 | 25.90 | 26.12 | 25.41 | 7,509,657 |
12 Mar 2024 | 25.60 | 26.26 | 25.38 | 26.10 | 25.39 | 7,963,577 |
11 Mar 2024 | 25.38 | 25.60 | 25.04 | 25.40 | 24.71 | 5,895,234 |
08 Mar 2024 | 25.80 | 25.80 | 25.14 | 25.28 | 24.59 | 5,952,266 |
07 Mar 2024 | 25.50 | 25.86 | 25.34 | 25.34 | 24.65 | 26,037,971 |
06 Mar 2024 | 25.46 | 25.82 | 25.35 | 25.50 | 24.80 | 7,092,255 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |