Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 30.71 | 30.88 | 30.09 | 30.33 | 30.33 | 96,300 |
25 Jul 2024 | 29.52 | 31.12 | 29.52 | 30.53 | 30.53 | 159,700 |
24 Jul 2024 | 30.25 | 30.84 | 29.48 | 29.58 | 29.58 | 2,203,200 |
23 Jul 2024 | 29.00 | 30.01 | 28.72 | 30.01 | 30.01 | 323,700 |
22 Jul 2024 | 30.08 | 30.08 | 29.04 | 29.67 | 29.67 | 240,400 |
19 Jul 2024 | 30.33 | 30.48 | 29.90 | 29.99 | 29.99 | 141,800 |
18 Jul 2024 | 30.29 | 30.62 | 30.00 | 30.22 | 30.22 | 95,800 |
17 Jul 2024 | 30.34 | 30.84 | 29.94 | 30.29 | 30.29 | 135,500 |
16 Jul 2024 | 29.55 | 30.25 | 29.49 | 30.23 | 30.23 | 110,500 |
15 Jul 2024 | 29.75 | 29.95 | 29.14 | 29.41 | 29.41 | 151,500 |
12 Jul 2024 | 29.80 | 30.10 | 29.59 | 29.78 | 29.78 | 79,600 |
11 Jul 2024 | 29.62 | 30.04 | 29.47 | 29.62 | 29.62 | 85,000 |
10 Jul 2024 | 29.19 | 29.62 | 29.09 | 29.61 | 29.61 | 98,900 |
09 Jul 2024 | 29.31 | 29.49 | 29.03 | 29.12 | 29.12 | 69,000 |
08 Jul 2024 | 30.16 | 30.16 | 29.26 | 29.37 | 29.37 | 94,100 |
05 Jul 2024 | 29.63 | 30.09 | 28.82 | 30.09 | 30.09 | 123,800 |
03 Jul 2024 | 29.99 | 30.03 | 29.61 | 29.62 | 29.62 | 73,100 |
02 Jul 2024 | 29.97 | 30.35 | 29.54 | 29.99 | 29.99 | 107,300 |
01 Jul 2024 | 30.72 | 30.80 | 29.96 | 29.99 | 29.99 | 117,600 |
28 Jun 2024 | 30.91 | 31.19 | 30.16 | 30.57 | 30.57 | 169,700 |
27 Jun 2024 | 31.98 | 31.98 | 30.81 | 30.93 | 30.93 | 264,600 |
26 Jun 2024 | 31.59 | 32.22 | 31.13 | 32.06 | 32.06 | 2,252,200 |
25 Jun 2024 | 30.09 | 33.00 | 30.06 | 31.92 | 31.92 | 684,000 |
24 Jun 2024 | 28.69 | 30.15 | 28.69 | 29.79 | 29.79 | 194,300 |
21 Jun 2024 | 28.59 | 28.91 | 28.13 | 28.13 | 28.13 | 340,200 |
20 Jun 2024 | 28.28 | 28.66 | 28.26 | 28.58 | 28.58 | 85,000 |
20 Jun 2024 | 0.09 Dividend | |||||
18 Jun 2024 | 29.00 | 29.00 | 28.41 | 28.50 | 28.41 | 92,800 |
17 Jun 2024 | 29.06 | 29.06 | 28.71 | 28.85 | 28.76 | 97,400 |
14 Jun 2024 | 28.75 | 29.24 | 28.61 | 29.22 | 29.13 | 119,100 |
13 Jun 2024 | 28.76 | 29.05 | 28.42 | 28.91 | 28.82 | 82,400 |
12 Jun 2024 | 28.97 | 29.28 | 28.51 | 28.78 | 28.69 | 86,500 |
11 Jun 2024 | 28.51 | 29.04 | 28.45 | 28.97 | 28.88 | 84,400 |
10 Jun 2024 | 28.84 | 28.84 | 28.42 | 28.65 | 28.56 | 86,300 |
07 Jun 2024 | 29.15 | 29.29 | 28.81 | 28.81 | 28.72 | 50,600 |
06 Jun 2024 | 29.20 | 29.62 | 28.92 | 29.36 | 29.27 | 55,200 |
05 Jun 2024 | 29.58 | 29.58 | 29.00 | 29.09 | 29.00 | 48,700 |
04 Jun 2024 | 29.28 | 29.58 | 29.05 | 29.56 | 29.47 | 51,700 |
03 Jun 2024 | 29.37 | 29.45 | 29.10 | 29.35 | 29.26 | 73,000 |
31 May 2024 | 28.96 | 29.26 | 28.96 | 29.26 | 29.17 | 140,400 |
30 May 2024 | 29.08 | 29.22 | 28.82 | 28.94 | 28.85 | 80,900 |
29 May 2024 | 29.40 | 29.43 | 28.83 | 28.92 | 28.83 | 73,300 |
28 May 2024 | 29.93 | 30.09 | 29.47 | 29.54 | 29.45 | 58,600 |
24 May 2024 | 30.43 | 30.50 | 29.99 | 30.01 | 29.92 | 48,500 |
23 May 2024 | 30.44 | 30.61 | 30.17 | 30.28 | 30.18 | 70,600 |
22 May 2024 | 30.08 | 30.61 | 29.89 | 30.59 | 30.49 | 81,900 |
21 May 2024 | 29.80 | 30.27 | 29.80 | 30.25 | 30.15 | 69,600 |
20 May 2024 | 29.50 | 29.90 | 29.47 | 29.86 | 29.77 | 61,000 |
17 May 2024 | 30.00 | 30.00 | 29.46 | 29.60 | 29.51 | 78,900 |
16 May 2024 | 29.61 | 29.91 | 29.56 | 29.91 | 29.82 | 59,700 |
15 May 2024 | 30.13 | 30.32 | 29.50 | 29.61 | 29.52 | 62,500 |
14 May 2024 | 29.87 | 30.11 | 29.68 | 30.03 | 29.94 | 68,200 |
13 May 2024 | 29.85 | 30.13 | 29.61 | 29.73 | 29.64 | 62,900 |
10 May 2024 | 29.84 | 29.91 | 29.61 | 29.87 | 29.78 | 67,000 |
09 May 2024 | 29.37 | 29.95 | 29.27 | 29.93 | 29.84 | 69,700 |
08 May 2024 | 29.57 | 29.60 | 29.18 | 29.29 | 29.20 | 55,700 |
07 May 2024 | 29.72 | 29.98 | 29.49 | 29.49 | 29.40 | 62,200 |
06 May 2024 | 29.43 | 29.55 | 29.09 | 29.55 | 29.46 | 90,500 |
03 May 2024 | 29.73 | 29.80 | 29.41 | 29.43 | 29.34 | 61,700 |
02 May 2024 | 29.80 | 30.05 | 29.61 | 29.61 | 29.52 | 50,600 |
01 May 2024 | 29.70 | 29.93 | 29.60 | 29.74 | 29.65 | 72,200 |
30 Apr 2024 | 29.83 | 29.98 | 29.71 | 29.71 | 29.62 | 62,500 |
29 Apr 2024 | 29.83 | 29.98 | 29.59 | 29.77 | 29.68 | 59,400 |
26 Apr 2024 | 30.20 | 30.32 | 29.80 | 29.82 | 29.73 | 57,500 |
25 Apr 2024 | 30.39 | 31.28 | 30.14 | 30.19 | 30.09 | 91,000 |
24 Apr 2024 | 30.15 | 30.46 | 30.15 | 30.31 | 30.21 | 57,500 |
23 Apr 2024 | 30.25 | 30.70 | 30.25 | 30.32 | 30.22 | 51,100 |
22 Apr 2024 | 30.39 | 30.74 | 30.31 | 30.46 | 30.36 | 65,600 |
19 Apr 2024 | 30.06 | 30.55 | 30.06 | 30.20 | 30.10 | 98,700 |
18 Apr 2024 | 29.99 | 30.32 | 29.90 | 30.13 | 30.03 | 63,700 |
17 Apr 2024 | 30.34 | 30.44 | 29.69 | 29.82 | 29.73 | 72,600 |
16 Apr 2024 | 30.34 | 30.45 | 29.95 | 30.14 | 30.04 | 79,400 |
15 Apr 2024 | 30.01 | 30.28 | 29.73 | 30.25 | 30.15 | 112,700 |
12 Apr 2024 | 30.50 | 30.50 | 29.87 | 29.94 | 29.85 | 70,100 |
11 Apr 2024 | 31.08 | 31.09 | 30.42 | 30.55 | 30.45 | 81,600 |
10 Apr 2024 | 30.80 | 31.00 | 30.35 | 30.88 | 30.78 | 100,300 |
09 Apr 2024 | 31.50 | 31.50 | 30.87 | 30.99 | 30.89 | 64,100 |
08 Apr 2024 | 31.44 | 31.65 | 31.15 | 31.38 | 31.28 | 81,400 |
05 Apr 2024 | 31.43 | 31.43 | 30.89 | 31.35 | 31.25 | 77,200 |
04 Apr 2024 | 31.31 | 31.69 | 31.18 | 31.48 | 31.38 | 78,500 |
03 Apr 2024 | 31.45 | 31.45 | 30.66 | 31.04 | 30.94 | 89,000 |
02 Apr 2024 | 31.82 | 31.82 | 31.06 | 31.52 | 31.42 | 82,600 |
01 Apr 2024 | 32.10 | 32.15 | 31.62 | 31.73 | 31.63 | 71,700 |
28 Mar 2024 | 31.96 | 32.31 | 31.65 | 32.03 | 31.93 | 79,100 |
27 Mar 2024 | 32.05 | 32.25 | 31.88 | 31.96 | 31.86 | 57,100 |
26 Mar 2024 | 31.84 | 32.11 | 31.74 | 31.84 | 31.74 | 49,200 |
25 Mar 2024 | 32.40 | 32.58 | 31.66 | 31.68 | 31.58 | 48,100 |
22 Mar 2024 | 32.58 | 32.77 | 32.19 | 32.28 | 32.18 | 49,300 |
21 Mar 2024 | 32.22 | 32.56 | 31.94 | 32.43 | 32.33 | 76,500 |
20 Mar 2024 | 32.37 | 32.64 | 31.97 | 32.35 | 32.25 | 64,300 |
19 Mar 2024 | 31.92 | 32.34 | 31.91 | 32.26 | 32.16 | 58,000 |
18 Mar 2024 | 31.77 | 32.27 | 31.75 | 31.83 | 31.73 | 65,200 |
15 Mar 2024 | 31.55 | 32.17 | 31.54 | 31.83 | 31.73 | 153,700 |
14 Mar 2024 | 32.22 | 32.40 | 31.49 | 31.69 | 31.59 | 91,000 |
13 Mar 2024 | 32.47 | 32.83 | 32.24 | 32.26 | 32.16 | 79,400 |
12 Mar 2024 | 32.63 | 32.78 | 32.25 | 32.58 | 32.48 | 83,900 |
11 Mar 2024 | 32.08 | 32.77 | 32.01 | 32.55 | 32.45 | 112,400 |
08 Mar 2024 | 31.50 | 32.02 | 31.27 | 31.85 | 31.75 | 88,500 |
07 Mar 2024 | 31.99 | 32.12 | 31.27 | 31.54 | 31.44 | 82,600 |
06 Mar 2024 | 31.91 | 32.02 | 31.52 | 31.87 | 31.77 | 89,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |