Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 33.47 | 33.47 | 30.65 | 30.88 | 30.88 | 41,900 |
25 Jul 2024 | 31.86 | 33.60 | 31.86 | 33.57 | 33.57 | 10,500 |
24 Jul 2024 | 33.05 | 33.74 | 32.05 | 32.27 | 32.27 | 18,700 |
23 Jul 2024 | 32.70 | 34.37 | 32.38 | 34.07 | 34.07 | 18,900 |
22 Jul 2024 | 32.11 | 32.74 | 31.95 | 32.51 | 32.51 | 19,700 |
19 Jul 2024 | 33.15 | 33.15 | 32.35 | 32.42 | 32.42 | 12,700 |
18 Jul 2024 | 34.31 | 34.67 | 32.84 | 33.05 | 33.05 | 17,800 |
17 Jul 2024 | 31.83 | 34.74 | 31.83 | 34.31 | 34.31 | 27,000 |
16 Jul 2024 | 30.33 | 32.80 | 30.18 | 32.72 | 32.72 | 35,300 |
15 Jul 2024 | 30.32 | 30.62 | 29.24 | 30.18 | 30.18 | 31,600 |
12 Jul 2024 | 29.06 | 29.68 | 28.91 | 29.68 | 29.68 | 13,100 |
11 Jul 2024 | 28.67 | 29.18 | 28.29 | 29.03 | 29.03 | 17,500 |
10 Jul 2024 | 28.31 | 28.36 | 28.16 | 28.30 | 28.30 | 7,900 |
09 Jul 2024 | 27.90 | 28.70 | 27.90 | 28.20 | 28.20 | 7,300 |
08 Jul 2024 | 28.30 | 28.57 | 27.68 | 28.04 | 28.04 | 25,200 |
05 Jul 2024 | 28.53 | 28.60 | 27.79 | 28.32 | 28.32 | 21,300 |
03 Jul 2024 | 28.05 | 28.75 | 27.96 | 28.50 | 28.50 | 12,900 |
02 Jul 2024 | 28.46 | 28.46 | 27.59 | 27.94 | 27.94 | 20,400 |
01 Jul 2024 | 28.06 | 28.53 | 27.51 | 28.11 | 28.11 | 28,800 |
28 Jun 2024 | 29.96 | 30.20 | 27.50 | 27.67 | 27.67 | 94,000 |
27 Jun 2024 | 30.00 | 30.25 | 29.71 | 29.98 | 29.98 | 9,200 |
26 Jun 2024 | 30.04 | 30.04 | 29.85 | 29.85 | 29.85 | 15,700 |
25 Jun 2024 | 29.83 | 30.52 | 29.81 | 29.85 | 29.85 | 10,000 |
24 Jun 2024 | 29.61 | 30.40 | 29.61 | 29.77 | 29.77 | 16,500 |
21 Jun 2024 | 29.71 | 30.34 | 29.55 | 29.81 | 29.81 | 27,100 |
20 Jun 2024 | 29.49 | 30.46 | 29.45 | 29.82 | 29.82 | 7,800 |
18 Jun 2024 | 30.75 | 30.82 | 29.49 | 29.49 | 29.49 | 11,200 |
17 Jun 2024 | 30.65 | 31.39 | 30.01 | 30.27 | 30.27 | 12,700 |
14 Jun 2024 | 30.76 | 31.20 | 30.40 | 30.62 | 30.62 | 8,200 |
13 Jun 2024 | 32.55 | 32.55 | 31.51 | 31.51 | 31.51 | 8,600 |
12 Jun 2024 | 31.75 | 32.47 | 31.65 | 32.26 | 32.26 | 13,300 |
11 Jun 2024 | 31.85 | 32.14 | 30.50 | 31.90 | 31.90 | 17,800 |
10 Jun 2024 | 32.40 | 32.45 | 31.80 | 31.91 | 31.91 | 10,700 |
07 Jun 2024 | 32.56 | 33.09 | 32.40 | 32.61 | 32.61 | 7,800 |
06 Jun 2024 | 31.91 | 33.17 | 31.91 | 32.97 | 32.97 | 10,500 |
05 Jun 2024 | 31.85 | 32.45 | 31.68 | 32.12 | 32.12 | 21,300 |
04 Jun 2024 | 32.28 | 32.30 | 31.91 | 31.91 | 31.91 | 7,700 |
03 Jun 2024 | 32.40 | 32.90 | 32.14 | 32.14 | 32.14 | 24,500 |
31 May 2024 | 32.20 | 33.44 | 31.97 | 33.28 | 33.28 | 14,400 |
31 May 2024 | 0.228 Dividend | |||||
30 May 2024 | 31.70 | 32.63 | 31.70 | 32.50 | 32.27 | 13,200 |
29 May 2024 | 32.45 | 32.70 | 31.70 | 31.70 | 31.48 | 13,500 |
28 May 2024 | 31.55 | 32.97 | 31.55 | 32.78 | 32.55 | 25,300 |
24 May 2024 | 31.06 | 32.06 | 31.06 | 31.48 | 31.26 | 9,300 |
23 May 2024 | 31.38 | 32.00 | 30.66 | 31.29 | 31.07 | 16,900 |
22 May 2024 | 31.61 | 32.31 | 31.35 | 31.90 | 31.68 | 10,000 |
21 May 2024 | 31.43 | 32.12 | 31.37 | 31.86 | 31.64 | 9,100 |
20 May 2024 | 31.04 | 32.15 | 30.91 | 31.14 | 30.92 | 14,400 |
17 May 2024 | 32.06 | 32.10 | 31.49 | 32.06 | 31.84 | 11,200 |
16 May 2024 | 32.08 | 33.09 | 31.71 | 31.79 | 31.57 | 14,800 |
15 May 2024 | 31.41 | 31.98 | 30.95 | 31.68 | 31.46 | 13,000 |
14 May 2024 | 31.58 | 31.58 | 31.34 | 31.34 | 31.12 | 4,100 |
13 May 2024 | 31.73 | 31.86 | 31.34 | 31.34 | 31.12 | 10,200 |
10 May 2024 | 32.22 | 32.22 | 31.48 | 31.87 | 31.65 | 6,500 |
09 May 2024 | 32.30 | 32.78 | 31.87 | 32.40 | 32.17 | 17,900 |
08 May 2024 | 31.99 | 32.54 | 31.15 | 31.90 | 31.68 | 16,900 |
07 May 2024 | 32.61 | 32.67 | 31.49 | 31.49 | 31.27 | 13,300 |
06 May 2024 | 33.32 | 34.09 | 32.16 | 32.53 | 32.30 | 15,800 |
03 May 2024 | 32.50 | 33.94 | 30.72 | 33.22 | 32.99 | 25,700 |
02 May 2024 | 27.45 | 32.51 | 27.38 | 31.69 | 31.47 | 48,000 |
01 May 2024 | 28.08 | 28.08 | 27.28 | 27.55 | 27.36 | 9,700 |
30 Apr 2024 | 28.10 | 28.10 | 27.54 | 27.54 | 27.35 | 10,400 |
29 Apr 2024 | 28.42 | 28.71 | 28.12 | 28.12 | 27.92 | 15,700 |
26 Apr 2024 | 28.00 | 28.21 | 28.00 | 28.15 | 27.95 | 6,400 |
25 Apr 2024 | 28.59 | 28.80 | 27.87 | 28.52 | 28.32 | 13,500 |
24 Apr 2024 | 28.25 | 28.64 | 27.70 | 28.64 | 28.44 | 16,900 |
23 Apr 2024 | 28.37 | 28.59 | 27.71 | 28.15 | 27.95 | 18,600 |
22 Apr 2024 | 28.25 | 28.86 | 28.21 | 28.63 | 28.43 | 16,400 |
19 Apr 2024 | 27.49 | 28.38 | 27.49 | 28.31 | 28.11 | 10,500 |
18 Apr 2024 | 27.79 | 28.18 | 27.26 | 27.74 | 27.55 | 16,400 |
17 Apr 2024 | 28.21 | 28.21 | 27.74 | 27.96 | 27.76 | 9,900 |
16 Apr 2024 | 27.92 | 28.10 | 27.83 | 27.95 | 27.75 | 6,000 |
15 Apr 2024 | 28.15 | 28.63 | 27.74 | 27.95 | 27.75 | 22,200 |
12 Apr 2024 | 29.15 | 29.15 | 28.11 | 28.22 | 28.02 | 12,400 |
11 Apr 2024 | 29.85 | 29.85 | 29.00 | 29.22 | 29.02 | 9,300 |
10 Apr 2024 | 29.74 | 29.74 | 29.12 | 29.40 | 29.19 | 18,200 |
09 Apr 2024 | 29.42 | 29.71 | 29.40 | 29.50 | 29.29 | 8,200 |
08 Apr 2024 | 29.02 | 29.94 | 29.02 | 29.82 | 29.61 | 14,300 |
05 Apr 2024 | 28.65 | 29.19 | 28.54 | 28.99 | 28.79 | 17,400 |
04 Apr 2024 | 28.90 | 29.22 | 28.56 | 28.72 | 28.52 | 16,000 |
03 Apr 2024 | 28.85 | 29.11 | 28.50 | 28.59 | 28.39 | 24,900 |
02 Apr 2024 | 29.80 | 29.80 | 28.92 | 29.17 | 28.97 | 14,200 |
01 Apr 2024 | 30.20 | 30.55 | 28.91 | 29.38 | 29.17 | 16,100 |
28 Mar 2024 | 29.60 | 30.51 | 29.60 | 30.20 | 29.99 | 12,200 |
27 Mar 2024 | 29.61 | 29.98 | 29.30 | 29.90 | 29.69 | 13,800 |
26 Mar 2024 | 29.33 | 29.70 | 28.92 | 28.92 | 28.72 | 16,500 |
25 Mar 2024 | 29.60 | 30.15 | 28.81 | 28.86 | 28.66 | 21,600 |
22 Mar 2024 | 29.61 | 29.95 | 29.52 | 29.60 | 29.39 | 15,700 |
21 Mar 2024 | 28.89 | 29.65 | 28.77 | 29.23 | 29.02 | 22,600 |
20 Mar 2024 | 28.50 | 29.04 | 28.50 | 28.77 | 28.57 | 23,100 |
19 Mar 2024 | 29.06 | 29.39 | 28.52 | 28.60 | 28.40 | 27,200 |
18 Mar 2024 | 28.83 | 29.54 | 28.61 | 28.64 | 28.44 | 17,000 |
15 Mar 2024 | 28.82 | 29.91 | 28.76 | 28.83 | 28.63 | 59,000 |
14 Mar 2024 | 29.21 | 29.29 | 28.88 | 29.01 | 28.81 | 20,300 |
13 Mar 2024 | 29.17 | 30.18 | 29.12 | 29.64 | 29.43 | 13,000 |
12 Mar 2024 | 29.75 | 30.44 | 29.12 | 29.12 | 28.92 | 26,400 |
11 Mar 2024 | 29.41 | 30.56 | 29.41 | 30.07 | 29.86 | 17,500 |
08 Mar 2024 | 30.31 | 31.00 | 28.95 | 29.50 | 29.29 | 19,000 |
07 Mar 2024 | 32.43 | 33.50 | 30.09 | 30.44 | 30.23 | 44,600 |
06 Mar 2024 | 32.53 | 32.98 | 32.23 | 32.65 | 32.42 | 10,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |