Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 35.70 | 36.18 | 34.98 | 35.63 | 35.63 | 76,600 |
25 Jul 2024 | 34.14 | 36.49 | 34.14 | 35.62 | 35.62 | 54,700 |
24 Jul 2024 | 33.50 | 35.47 | 33.09 | 33.98 | 33.98 | 37,200 |
23 Jul 2024 | 32.54 | 33.87 | 32.54 | 33.47 | 33.47 | 43,600 |
22 Jul 2024 | 32.17 | 32.92 | 31.71 | 32.66 | 32.66 | 33,500 |
19 Jul 2024 | 32.33 | 32.82 | 31.90 | 32.10 | 32.10 | 29,400 |
18 Jul 2024 | 32.79 | 33.00 | 32.06 | 32.28 | 32.28 | 28,000 |
17 Jul 2024 | 32.06 | 33.02 | 31.78 | 32.79 | 32.79 | 64,000 |
16 Jul 2024 | 30.60 | 32.44 | 30.60 | 32.32 | 32.32 | 84,700 |
15 Jul 2024 | 30.56 | 31.24 | 29.83 | 30.55 | 30.55 | 41,300 |
12 Jul 2024 | 29.83 | 30.14 | 29.58 | 29.75 | 29.75 | 24,700 |
11 Jul 2024 | 28.11 | 29.57 | 28.11 | 29.53 | 29.53 | 66,200 |
10 Jul 2024 | 27.00 | 27.61 | 27.00 | 27.39 | 27.39 | 53,200 |
09 Jul 2024 | 26.85 | 27.00 | 26.80 | 26.92 | 26.92 | 26,400 |
08 Jul 2024 | 27.10 | 27.17 | 26.84 | 26.96 | 26.96 | 25,600 |
05 Jul 2024 | 27.60 | 27.60 | 26.72 | 26.81 | 26.81 | 30,100 |
03 Jul 2024 | 28.37 | 28.37 | 27.65 | 27.74 | 27.74 | 11,100 |
02 Jul 2024 | 28.22 | 28.35 | 28.20 | 28.26 | 28.26 | 11,100 |
01 Jul 2024 | 28.54 | 28.54 | 28.00 | 28.08 | 28.08 | 22,500 |
28 Jun 2024 | 27.99 | 28.56 | 27.90 | 28.44 | 28.44 | 305,200 |
27 Jun 2024 | 27.07 | 27.76 | 27.07 | 27.76 | 27.76 | 21,500 |
26 Jun 2024 | 26.41 | 27.22 | 26.40 | 26.91 | 26.91 | 25,600 |
25 Jun 2024 | 26.83 | 26.90 | 26.57 | 26.59 | 26.59 | 15,500 |
24 Jun 2024 | 27.03 | 27.50 | 26.53 | 27.00 | 27.00 | 25,500 |
21 Jun 2024 | 26.85 | 26.93 | 26.73 | 26.85 | 26.85 | 56,500 |
20 Jun 2024 | 26.82 | 27.11 | 26.56 | 26.85 | 26.85 | 11,300 |
18 Jun 2024 | 26.85 | 27.84 | 26.85 | 27.11 | 27.11 | 22,600 |
17 Jun 2024 | 25.45 | 27.22 | 25.45 | 27.22 | 27.22 | 17,900 |
14 Jun 2024 | 26.62 | 26.85 | 26.54 | 26.85 | 26.85 | 18,500 |
13 Jun 2024 | 26.98 | 27.44 | 26.87 | 26.95 | 26.95 | 17,900 |
12 Jun 2024 | 27.75 | 28.13 | 27.01 | 27.38 | 27.38 | 22,000 |
11 Jun 2024 | 26.55 | 27.05 | 26.55 | 27.04 | 27.04 | 19,600 |
10 Jun 2024 | 26.60 | 26.81 | 26.32 | 26.74 | 26.74 | 16,000 |
10 Jun 2024 | 0.21 Dividend | |||||
07 Jun 2024 | 27.02 | 27.03 | 26.90 | 26.92 | 26.71 | 13,500 |
06 Jun 2024 | 27.02 | 27.24 | 27.02 | 27.24 | 27.03 | 10,700 |
05 Jun 2024 | 26.92 | 27.13 | 26.92 | 27.13 | 26.92 | 19,000 |
04 Jun 2024 | 26.58 | 26.99 | 26.58 | 26.90 | 26.69 | 12,900 |
03 Jun 2024 | 27.48 | 27.48 | 27.07 | 27.36 | 27.15 | 14,900 |
31 May 2024 | 27.64 | 27.64 | 27.08 | 27.16 | 26.95 | 54,900 |
30 May 2024 | 27.05 | 27.19 | 26.93 | 26.93 | 26.72 | 18,200 |
29 May 2024 | 26.67 | 26.99 | 26.42 | 26.74 | 26.53 | 27,600 |
28 May 2024 | 26.90 | 27.13 | 26.84 | 27.05 | 26.84 | 24,200 |
24 May 2024 | 27.25 | 27.25 | 26.64 | 26.95 | 26.74 | 24,800 |
23 May 2024 | 27.47 | 27.47 | 26.79 | 27.03 | 26.82 | 32,400 |
22 May 2024 | 27.92 | 28.12 | 27.53 | 27.70 | 27.48 | 28,700 |
21 May 2024 | 27.82 | 28.17 | 27.64 | 28.14 | 27.92 | 24,600 |
20 May 2024 | 28.05 | 28.44 | 27.76 | 27.76 | 27.54 | 14,700 |
17 May 2024 | 28.39 | 28.58 | 28.06 | 28.15 | 27.93 | 21,000 |
16 May 2024 | 27.69 | 28.29 | 27.69 | 28.22 | 28.00 | 44,900 |
15 May 2024 | 27.74 | 28.02 | 27.31 | 27.96 | 27.74 | 31,000 |
14 May 2024 | 27.57 | 27.57 | 27.17 | 27.42 | 27.21 | 28,300 |
13 May 2024 | 27.99 | 27.99 | 27.10 | 27.22 | 27.01 | 73,300 |
10 May 2024 | 28.18 | 28.18 | 27.51 | 27.73 | 27.51 | 13,900 |
09 May 2024 | 27.87 | 28.05 | 27.50 | 28.05 | 27.83 | 29,500 |
08 May 2024 | 27.39 | 27.75 | 27.10 | 27.75 | 27.53 | 17,900 |
07 May 2024 | 27.26 | 27.88 | 27.16 | 27.42 | 27.21 | 32,700 |
06 May 2024 | 27.55 | 27.65 | 26.93 | 27.45 | 27.24 | 26,400 |
03 May 2024 | 27.68 | 27.90 | 27.05 | 27.47 | 27.26 | 32,900 |
02 May 2024 | 27.00 | 27.49 | 26.89 | 27.49 | 27.28 | 25,100 |
01 May 2024 | 26.53 | 27.13 | 26.50 | 26.96 | 26.75 | 23,800 |
30 Apr 2024 | 27.00 | 27.00 | 26.52 | 26.52 | 26.31 | 26,500 |
29 Apr 2024 | 27.15 | 27.15 | 26.70 | 27.08 | 26.87 | 25,300 |
26 Apr 2024 | 27.09 | 27.29 | 26.83 | 27.02 | 26.81 | 15,900 |
25 Apr 2024 | 26.58 | 27.30 | 26.58 | 27.24 | 27.03 | 29,400 |
24 Apr 2024 | 27.18 | 27.39 | 26.94 | 27.26 | 27.05 | 18,000 |
23 Apr 2024 | 26.75 | 27.44 | 26.75 | 27.18 | 26.97 | 14,900 |
22 Apr 2024 | 27.23 | 27.63 | 27.09 | 27.11 | 26.90 | 24,600 |
19 Apr 2024 | 25.86 | 27.09 | 25.86 | 27.09 | 26.88 | 24,600 |
18 Apr 2024 | 25.76 | 26.01 | 25.76 | 26.01 | 25.81 | 22,600 |
17 Apr 2024 | 26.00 | 26.39 | 25.78 | 25.83 | 25.63 | 23,900 |
16 Apr 2024 | 25.81 | 26.06 | 25.66 | 25.71 | 25.51 | 18,100 |
15 Apr 2024 | 26.18 | 26.36 | 25.89 | 26.19 | 25.99 | 24,300 |
12 Apr 2024 | 26.11 | 26.39 | 25.57 | 26.05 | 25.85 | 35,400 |
11 Apr 2024 | 26.38 | 26.41 | 26.00 | 26.20 | 26.00 | 26,800 |
10 Apr 2024 | 26.94 | 26.94 | 25.90 | 26.41 | 26.20 | 58,900 |
09 Apr 2024 | 27.39 | 27.50 | 27.11 | 27.17 | 26.96 | 15,200 |
08 Apr 2024 | 27.27 | 27.50 | 27.19 | 27.20 | 26.99 | 21,600 |
05 Apr 2024 | 27.35 | 27.49 | 27.06 | 27.11 | 26.90 | 27,900 |
04 Apr 2024 | 27.66 | 27.74 | 27.35 | 27.40 | 27.19 | 21,900 |
03 Apr 2024 | 27.02 | 27.55 | 27.01 | 27.30 | 27.09 | 24,200 |
02 Apr 2024 | 27.35 | 27.35 | 27.04 | 27.30 | 27.09 | 24,400 |
01 Apr 2024 | 27.82 | 28.12 | 27.37 | 27.59 | 27.37 | 41,200 |
28 Mar 2024 | 27.94 | 28.00 | 27.67 | 27.70 | 27.48 | 29,100 |
27 Mar 2024 | 27.32 | 27.74 | 27.20 | 27.67 | 27.45 | 16,300 |
26 Mar 2024 | 27.88 | 27.88 | 27.01 | 27.09 | 26.88 | 20,800 |
25 Mar 2024 | 27.44 | 28.04 | 27.06 | 27.59 | 27.37 | 24,800 |
22 Mar 2024 | 27.43 | 27.75 | 27.28 | 27.28 | 27.07 | 14,700 |
21 Mar 2024 | 27.86 | 28.46 | 27.55 | 28.13 | 27.91 | 31,200 |
20 Mar 2024 | 26.97 | 28.09 | 26.97 | 27.85 | 27.63 | 20,100 |
19 Mar 2024 | 27.10 | 27.39 | 27.10 | 27.10 | 26.89 | 20,900 |
18 Mar 2024 | 27.00 | 27.09 | 26.65 | 26.91 | 26.70 | 29,300 |
15 Mar 2024 | 26.91 | 27.49 | 26.61 | 26.72 | 26.51 | 131,100 |
14 Mar 2024 | 27.79 | 28.45 | 27.03 | 27.13 | 26.92 | 33,500 |
13 Mar 2024 | 27.89 | 28.07 | 27.57 | 27.90 | 27.68 | 24,800 |
12 Mar 2024 | 27.95 | 28.12 | 27.90 | 27.95 | 27.73 | 18,600 |
11 Mar 2024 | 28.31 | 28.31 | 28.00 | 28.01 | 27.79 | 12,600 |
08 Mar 2024 | 28.52 | 28.77 | 28.27 | 28.29 | 28.07 | 13,700 |
08 Mar 2024 | 0.21 Dividend | |||||
07 Mar 2024 | 28.49 | 28.74 | 28.06 | 28.37 | 27.94 | 9,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |