Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 29.16 | 29.16 | 27.74 | 28.10 | 28.10 | 141,600 |
25 Jul 2024 | 27.33 | 28.87 | 27.17 | 28.79 | 28.79 | 210,500 |
24 Jul 2024 | 27.96 | 28.47 | 27.24 | 27.25 | 27.25 | 214,600 |
23 Jul 2024 | 26.98 | 28.29 | 26.83 | 27.96 | 27.96 | 97,100 |
22 Jul 2024 | 27.18 | 27.32 | 26.37 | 27.24 | 27.24 | 124,300 |
19 Jul 2024 | 27.18 | 27.48 | 26.86 | 27.22 | 27.22 | 123,200 |
18 Jul 2024 | 27.45 | 28.04 | 27.06 | 27.17 | 27.17 | 131,000 |
17 Jul 2024 | 27.13 | 27.91 | 26.96 | 27.72 | 27.72 | 210,000 |
16 Jul 2024 | 25.97 | 27.41 | 25.97 | 27.35 | 27.35 | 163,300 |
15 Jul 2024 | 25.39 | 25.85 | 25.33 | 25.61 | 25.61 | 222,700 |
12 Jul 2024 | 25.45 | 25.88 | 25.06 | 25.33 | 25.33 | 148,900 |
11 Jul 2024 | 24.69 | 25.68 | 24.27 | 25.32 | 25.32 | 161,500 |
10 Jul 2024 | 23.50 | 24.06 | 23.30 | 24.05 | 24.05 | 121,000 |
09 Jul 2024 | 23.98 | 24.03 | 23.39 | 23.52 | 23.52 | 194,700 |
08 Jul 2024 | 24.24 | 24.38 | 23.99 | 24.03 | 24.03 | 174,100 |
05 Jul 2024 | 24.32 | 24.40 | 23.63 | 23.95 | 23.95 | 122,300 |
03 Jul 2024 | 24.79 | 24.93 | 24.39 | 24.46 | 24.46 | 91,800 |
02 Jul 2024 | 24.69 | 25.17 | 24.57 | 24.61 | 24.61 | 191,100 |
01 Jul 2024 | 25.15 | 25.30 | 24.28 | 24.58 | 24.58 | 214,400 |
28 Jun 2024 | 25.41 | 25.58 | 24.84 | 25.05 | 25.05 | 587,100 |
27 Jun 2024 | 25.55 | 25.64 | 24.70 | 25.08 | 25.08 | 100,200 |
26 Jun 2024 | 25.07 | 25.47 | 24.96 | 25.44 | 25.44 | 166,100 |
25 Jun 2024 | 25.47 | 25.80 | 25.00 | 25.32 | 25.32 | 175,400 |
24 Jun 2024 | 25.06 | 25.67 | 25.06 | 25.48 | 25.48 | 190,800 |
21 Jun 2024 | 24.67 | 25.29 | 24.56 | 24.99 | 24.99 | 553,400 |
20 Jun 2024 | 24.29 | 24.68 | 23.70 | 24.55 | 24.55 | 282,500 |
18 Jun 2024 | 24.29 | 24.61 | 23.42 | 24.31 | 24.31 | 463,400 |
17 Jun 2024 | 26.23 | 26.44 | 24.32 | 24.57 | 24.57 | 547,300 |
14 Jun 2024 | 26.54 | 26.71 | 26.15 | 26.45 | 26.45 | 190,300 |
13 Jun 2024 | 27.06 | 27.19 | 26.54 | 27.01 | 27.01 | 107,600 |
12 Jun 2024 | 27.66 | 28.14 | 27.23 | 27.25 | 27.25 | 120,800 |
11 Jun 2024 | 26.80 | 26.86 | 26.47 | 26.77 | 26.77 | 113,300 |
10 Jun 2024 | 27.20 | 27.32 | 26.62 | 27.04 | 27.04 | 148,300 |
07 Jun 2024 | 27.19 | 27.76 | 27.05 | 27.44 | 27.44 | 122,300 |
06 Jun 2024 | 28.57 | 28.59 | 27.53 | 27.54 | 27.54 | 106,300 |
05 Jun 2024 | 28.08 | 28.75 | 27.81 | 28.75 | 28.75 | 126,600 |
04 Jun 2024 | 28.13 | 28.16 | 27.76 | 27.98 | 27.98 | 102,200 |
03 Jun 2024 | 28.66 | 28.70 | 28.01 | 28.22 | 28.22 | 92,900 |
31 May 2024 | 28.31 | 28.75 | 28.26 | 28.33 | 28.33 | 129,400 |
30 May 2024 | 27.94 | 28.48 | 27.73 | 28.23 | 28.23 | 114,500 |
29 May 2024 | 27.87 | 28.15 | 27.72 | 27.91 | 27.91 | 108,900 |
28 May 2024 | 28.44 | 28.76 | 28.14 | 28.25 | 28.25 | 120,200 |
24 May 2024 | 28.44 | 28.45 | 28.20 | 28.41 | 28.41 | 93,000 |
23 May 2024 | 28.33 | 28.73 | 27.66 | 28.29 | 28.29 | 156,600 |
22 May 2024 | 28.52 | 28.68 | 28.21 | 28.33 | 28.33 | 82,500 |
21 May 2024 | 28.49 | 28.72 | 28.19 | 28.65 | 28.65 | 107,900 |
20 May 2024 | 29.15 | 29.32 | 28.56 | 28.61 | 28.61 | 97,700 |
17 May 2024 | 29.83 | 29.83 | 29.18 | 29.22 | 29.22 | 124,600 |
16 May 2024 | 29.06 | 29.72 | 28.74 | 29.70 | 29.70 | 121,400 |
15 May 2024 | 29.64 | 29.87 | 29.08 | 29.11 | 29.11 | 96,600 |
14 May 2024 | 29.31 | 29.41 | 29.09 | 29.28 | 29.28 | 114,500 |
13 May 2024 | 29.00 | 29.29 | 28.91 | 28.94 | 28.94 | 92,700 |
10 May 2024 | 28.80 | 29.23 | 28.57 | 28.83 | 28.83 | 124,200 |
09 May 2024 | 28.66 | 29.28 | 28.66 | 28.80 | 28.80 | 120,700 |
08 May 2024 | 28.50 | 29.02 | 28.18 | 28.69 | 28.69 | 117,900 |
07 May 2024 | 28.18 | 28.93 | 28.18 | 28.71 | 28.71 | 171,000 |
06 May 2024 | 28.64 | 28.68 | 27.88 | 27.89 | 27.89 | 164,400 |
03 May 2024 | 29.08 | 30.21 | 28.52 | 28.59 | 28.59 | 148,200 |
03 May 2024 | 0.24 Dividend | |||||
02 May 2024 | 26.96 | 27.33 | 26.74 | 27.12 | 26.88 | 123,000 |
01 May 2024 | 27.11 | 27.22 | 26.62 | 26.71 | 26.47 | 127,100 |
30 Apr 2024 | 27.23 | 27.39 | 26.95 | 26.98 | 26.74 | 104,200 |
29 Apr 2024 | 27.45 | 28.07 | 27.44 | 27.56 | 27.32 | 91,900 |
26 Apr 2024 | 27.60 | 27.80 | 27.15 | 27.15 | 26.91 | 91,500 |
25 Apr 2024 | 26.60 | 27.74 | 26.57 | 27.55 | 27.31 | 169,700 |
24 Apr 2024 | 27.06 | 27.29 | 26.75 | 26.92 | 26.68 | 109,400 |
23 Apr 2024 | 26.83 | 27.34 | 26.83 | 27.28 | 27.04 | 90,200 |
22 Apr 2024 | 26.69 | 27.02 | 26.48 | 26.72 | 26.48 | 148,900 |
19 Apr 2024 | 25.56 | 26.47 | 25.42 | 26.43 | 26.20 | 125,500 |
18 Apr 2024 | 25.82 | 26.01 | 25.50 | 25.72 | 25.49 | 137,700 |
17 Apr 2024 | 26.49 | 26.66 | 25.78 | 25.82 | 25.59 | 95,300 |
16 Apr 2024 | 26.36 | 26.58 | 25.98 | 26.16 | 25.93 | 96,300 |
15 Apr 2024 | 26.74 | 26.78 | 26.31 | 26.63 | 26.39 | 130,300 |
12 Apr 2024 | 27.21 | 27.40 | 26.59 | 26.66 | 26.42 | 90,100 |
11 Apr 2024 | 27.57 | 27.80 | 27.13 | 27.43 | 27.19 | 96,000 |
10 Apr 2024 | 27.61 | 27.77 | 27.15 | 27.52 | 27.28 | 149,500 |
09 Apr 2024 | 28.14 | 28.79 | 28.10 | 28.56 | 28.31 | 86,200 |
08 Apr 2024 | 28.07 | 28.70 | 27.78 | 28.04 | 27.79 | 101,300 |
05 Apr 2024 | 28.07 | 28.23 | 27.40 | 27.82 | 27.57 | 282,100 |
04 Apr 2024 | 28.69 | 29.05 | 28.01 | 28.22 | 27.97 | 195,600 |
03 Apr 2024 | 28.76 | 28.92 | 28.20 | 28.55 | 28.30 | 175,300 |
02 Apr 2024 | 29.67 | 29.67 | 28.87 | 29.01 | 28.75 | 185,400 |
01 Apr 2024 | 31.24 | 31.52 | 29.39 | 29.89 | 29.63 | 189,100 |
28 Mar 2024 | 30.48 | 31.34 | 30.28 | 31.08 | 30.80 | 311,000 |
27 Mar 2024 | 29.41 | 31.15 | 29.29 | 30.61 | 30.34 | 281,400 |
26 Mar 2024 | 29.40 | 29.53 | 28.84 | 29.14 | 28.88 | 148,900 |
25 Mar 2024 | 29.20 | 29.64 | 29.17 | 29.25 | 28.99 | 62,500 |
22 Mar 2024 | 29.80 | 29.80 | 29.14 | 29.25 | 28.99 | 77,900 |
21 Mar 2024 | 29.21 | 29.95 | 29.10 | 29.77 | 29.51 | 159,400 |
20 Mar 2024 | 28.65 | 29.39 | 28.44 | 29.15 | 28.89 | 102,500 |
19 Mar 2024 | 28.26 | 29.02 | 28.26 | 28.81 | 28.56 | 118,900 |
18 Mar 2024 | 28.76 | 28.98 | 28.25 | 28.30 | 28.05 | 131,500 |
15 Mar 2024 | 27.65 | 29.00 | 27.65 | 28.84 | 28.58 | 504,500 |
14 Mar 2024 | 28.75 | 28.86 | 27.51 | 27.78 | 27.53 | 153,700 |
13 Mar 2024 | 29.24 | 29.81 | 28.89 | 28.93 | 28.67 | 84,000 |
12 Mar 2024 | 29.70 | 29.81 | 29.15 | 29.35 | 29.09 | 85,700 |
11 Mar 2024 | 29.44 | 29.93 | 29.44 | 29.77 | 29.51 | 85,800 |
08 Mar 2024 | 30.23 | 30.47 | 29.63 | 29.63 | 29.37 | 117,300 |
07 Mar 2024 | 29.94 | 30.28 | 29.71 | 29.90 | 29.64 | 90,000 |
06 Mar 2024 | 29.67 | 29.73 | 29.19 | 29.63 | 29.37 | 121,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |