Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 29.14 | 29.42 | 29.01 | 29.34 | 29.34 | 173,900 |
25 Jul 2024 | 29.19 | 29.74 | 28.77 | 28.77 | 28.77 | 123,000 |
24 Jul 2024 | 29.51 | 30.14 | 29.13 | 29.14 | 29.14 | 147,200 |
23 Jul 2024 | 29.69 | 30.84 | 28.90 | 29.46 | 29.46 | 195,700 |
22 Jul 2024 | 30.39 | 30.75 | 30.12 | 30.70 | 30.70 | 83,600 |
19 Jul 2024 | 30.41 | 30.48 | 30.08 | 30.38 | 30.38 | 107,700 |
18 Jul 2024 | 30.63 | 31.15 | 30.17 | 30.34 | 30.34 | 100,400 |
17 Jul 2024 | 30.06 | 31.13 | 29.98 | 30.84 | 30.84 | 153,500 |
16 Jul 2024 | 29.02 | 30.24 | 29.02 | 30.19 | 30.19 | 130,300 |
15 Jul 2024 | 28.72 | 28.99 | 28.63 | 28.74 | 28.74 | 117,700 |
12 Jul 2024 | 28.40 | 28.90 | 28.36 | 28.66 | 28.66 | 104,100 |
11 Jul 2024 | 28.34 | 28.46 | 27.98 | 28.39 | 28.39 | 155,400 |
10 Jul 2024 | 27.67 | 27.94 | 27.55 | 27.88 | 27.88 | 68,600 |
09 Jul 2024 | 27.87 | 28.03 | 27.48 | 27.65 | 27.65 | 155,500 |
08 Jul 2024 | 27.36 | 27.83 | 27.32 | 27.79 | 27.79 | 108,600 |
05 Jul 2024 | 27.46 | 27.46 | 27.11 | 27.19 | 27.19 | 64,400 |
03 Jul 2024 | 27.58 | 27.85 | 27.45 | 27.60 | 27.60 | 32,900 |
02 Jul 2024 | 27.70 | 27.81 | 27.39 | 27.75 | 27.75 | 91,200 |
01 Jul 2024 | 27.87 | 28.00 | 27.51 | 27.57 | 27.57 | 92,700 |
28 Jun 2024 | 27.95 | 28.08 | 27.51 | 27.90 | 27.90 | 444,900 |
27 Jun 2024 | 27.92 | 27.94 | 27.61 | 27.85 | 27.85 | 88,400 |
26 Jun 2024 | 27.96 | 28.19 | 27.71 | 27.82 | 27.82 | 120,800 |
25 Jun 2024 | 27.89 | 28.10 | 27.82 | 28.09 | 28.09 | 116,400 |
24 Jun 2024 | 27.81 | 28.11 | 27.74 | 27.99 | 27.99 | 73,700 |
21 Jun 2024 | 27.66 | 27.90 | 27.50 | 27.70 | 27.70 | 325,200 |
20 Jun 2024 | 27.46 | 27.62 | 27.45 | 27.58 | 27.58 | 79,300 |
18 Jun 2024 | 27.64 | 27.78 | 27.54 | 27.60 | 27.60 | 67,600 |
17 Jun 2024 | 27.69 | 27.81 | 27.43 | 27.70 | 27.70 | 77,700 |
14 Jun 2024 | 27.63 | 27.71 | 27.34 | 27.69 | 27.69 | 85,200 |
13 Jun 2024 | 28.05 | 28.27 | 27.53 | 27.70 | 27.70 | 95,300 |
12 Jun 2024 | 28.17 | 28.39 | 28.01 | 28.13 | 28.13 | 83,800 |
11 Jun 2024 | 27.78 | 28.05 | 27.63 | 27.98 | 27.98 | 79,000 |
10 Jun 2024 | 27.52 | 27.95 | 27.25 | 27.92 | 27.92 | 79,700 |
07 Jun 2024 | 27.89 | 28.13 | 27.66 | 27.75 | 27.75 | 110,800 |
06 Jun 2024 | 27.37 | 28.18 | 27.37 | 28.13 | 28.13 | 111,600 |
05 Jun 2024 | 27.49 | 27.65 | 27.24 | 27.65 | 27.65 | 74,500 |
04 Jun 2024 | 27.33 | 27.59 | 27.24 | 27.47 | 27.47 | 71,800 |
03 Jun 2024 | 27.48 | 27.60 | 27.25 | 27.47 | 27.47 | 85,300 |
31 May 2024 | 27.17 | 27.33 | 27.10 | 27.29 | 27.29 | 83,800 |
30 May 2024 | 27.02 | 27.25 | 26.97 | 27.17 | 27.17 | 77,000 |
29 May 2024 | 26.97 | 27.31 | 26.94 | 27.03 | 27.03 | 67,600 |
28 May 2024 | 27.08 | 27.19 | 26.91 | 27.11 | 27.11 | 102,100 |
24 May 2024 | 27.05 | 27.29 | 26.89 | 27.08 | 27.08 | 76,300 |
23 May 2024 | 27.34 | 27.34 | 26.60 | 26.99 | 26.99 | 80,400 |
22 May 2024 | 27.38 | 27.41 | 27.03 | 27.28 | 27.28 | 90,300 |
21 May 2024 | 27.42 | 27.52 | 27.31 | 27.42 | 27.42 | 46,200 |
20 May 2024 | 27.46 | 27.84 | 27.31 | 27.50 | 27.50 | 75,800 |
17 May 2024 | 27.42 | 27.42 | 27.10 | 27.39 | 27.39 | 67,500 |
16 May 2024 | 27.20 | 27.38 | 27.15 | 27.33 | 27.33 | 56,300 |
15 May 2024 | 27.47 | 27.63 | 27.15 | 27.26 | 27.26 | 92,300 |
14 May 2024 | 27.19 | 27.77 | 26.94 | 27.26 | 27.26 | 245,600 |
13 May 2024 | 26.97 | 27.20 | 26.83 | 26.92 | 26.92 | 82,500 |
10 May 2024 | 27.02 | 27.13 | 26.58 | 26.77 | 26.77 | 156,800 |
09 May 2024 | 27.14 | 27.15 | 26.79 | 27.15 | 27.15 | 130,100 |
08 May 2024 | 26.75 | 27.13 | 26.73 | 27.13 | 27.13 | 266,900 |
07 May 2024 | 26.84 | 27.20 | 26.84 | 26.94 | 26.94 | 101,800 |
06 May 2024 | 27.03 | 27.14 | 26.81 | 26.81 | 26.81 | 82,400 |
03 May 2024 | 27.07 | 27.20 | 26.67 | 27.03 | 27.03 | 104,700 |
03 May 2024 | 0.028 Dividend | |||||
02 May 2024 | 26.20 | 27.06 | 26.00 | 27.01 | 26.98 | 123,700 |
01 May 2024 | 25.92 | 26.27 | 25.52 | 26.07 | 26.04 | 119,000 |
30 Apr 2024 | 25.83 | 25.89 | 25.61 | 25.77 | 25.74 | 82,400 |
29 Apr 2024 | 25.79 | 26.03 | 25.66 | 25.97 | 25.94 | 106,300 |
26 Apr 2024 | 25.96 | 25.98 | 25.57 | 25.61 | 25.58 | 181,500 |
25 Apr 2024 | 25.70 | 26.01 | 25.39 | 25.92 | 25.89 | 123,000 |
24 Apr 2024 | 26.36 | 26.36 | 25.67 | 25.92 | 25.89 | 207,600 |
23 Apr 2024 | 24.60 | 26.84 | 24.60 | 26.41 | 26.38 | 322,800 |
22 Apr 2024 | 24.78 | 24.88 | 24.01 | 24.11 | 24.09 | 157,400 |
19 Apr 2024 | 23.95 | 24.97 | 23.95 | 24.84 | 24.81 | 268,800 |
18 Apr 2024 | 24.45 | 24.52 | 23.92 | 23.99 | 23.97 | 173,400 |
17 Apr 2024 | 24.88 | 24.90 | 24.41 | 24.47 | 24.44 | 103,800 |
16 Apr 2024 | 24.56 | 24.68 | 24.16 | 24.67 | 24.64 | 84,000 |
15 Apr 2024 | 24.92 | 25.09 | 24.52 | 24.58 | 24.55 | 68,300 |
12 Apr 2024 | 24.91 | 24.93 | 24.65 | 24.76 | 24.73 | 90,400 |
11 Apr 2024 | 24.94 | 25.13 | 24.84 | 24.89 | 24.86 | 73,100 |
10 Apr 2024 | 25.15 | 25.17 | 24.66 | 24.85 | 24.82 | 107,500 |
09 Apr 2024 | 25.30 | 25.46 | 24.88 | 25.35 | 25.32 | 143,000 |
08 Apr 2024 | 25.16 | 25.38 | 25.16 | 25.21 | 25.18 | 51,500 |
05 Apr 2024 | 25.46 | 25.46 | 25.05 | 25.15 | 25.12 | 43,800 |
04 Apr 2024 | 25.73 | 26.06 | 25.42 | 25.42 | 25.39 | 80,200 |
03 Apr 2024 | 25.74 | 25.99 | 25.42 | 25.61 | 25.58 | 88,600 |
02 Apr 2024 | 26.10 | 26.10 | 25.64 | 25.91 | 25.88 | 114,600 |
01 Apr 2024 | 26.69 | 26.69 | 26.13 | 26.14 | 26.11 | 87,400 |
28 Mar 2024 | 26.08 | 26.76 | 25.54 | 26.66 | 26.63 | 241,700 |
27 Mar 2024 | 26.33 | 26.49 | 25.89 | 25.96 | 25.93 | 90,800 |
26 Mar 2024 | 26.26 | 26.44 | 26.14 | 26.17 | 26.14 | 88,500 |
25 Mar 2024 | 26.52 | 26.66 | 26.01 | 26.06 | 26.03 | 56,600 |
22 Mar 2024 | 26.70 | 26.71 | 26.38 | 26.43 | 26.40 | 72,000 |
21 Mar 2024 | 26.89 | 26.94 | 26.55 | 26.60 | 26.57 | 120,500 |
20 Mar 2024 | 26.50 | 27.03 | 26.35 | 26.79 | 26.76 | 104,800 |
19 Mar 2024 | 26.10 | 27.03 | 26.10 | 26.59 | 26.56 | 115,100 |
18 Mar 2024 | 25.73 | 26.22 | 25.60 | 26.10 | 26.07 | 140,200 |
15 Mar 2024 | 25.53 | 26.08 | 25.48 | 25.83 | 25.80 | 263,800 |
14 Mar 2024 | 26.00 | 26.02 | 25.52 | 25.57 | 25.54 | 143,000 |
13 Mar 2024 | 26.36 | 26.58 | 26.01 | 26.09 | 26.06 | 125,400 |
12 Mar 2024 | 26.72 | 26.72 | 26.36 | 26.45 | 26.42 | 150,600 |
11 Mar 2024 | 26.45 | 27.02 | 26.25 | 26.70 | 26.67 | 111,500 |
08 Mar 2024 | 26.84 | 26.98 | 26.36 | 26.47 | 26.44 | 86,300 |
08 Mar 2024 | 0.028 Dividend | |||||
07 Mar 2024 | 26.61 | 27.09 | 26.61 | 26.75 | 26.69 | 94,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |