Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 32.28 | 32.53 | 31.37 | 31.74 | 31.74 | 19,900 |
25 Jul 2024 | 30.32 | 32.17 | 30.32 | 31.83 | 31.83 | 30,200 |
24 Jul 2024 | 30.61 | 31.02 | 29.95 | 30.01 | 30.01 | 31,400 |
23 Jul 2024 | 30.35 | 31.22 | 30.35 | 30.98 | 30.98 | 20,000 |
22 Jul 2024 | 30.09 | 30.96 | 29.84 | 30.59 | 30.59 | 22,400 |
19 Jul 2024 | 33.15 | 33.15 | 30.08 | 30.17 | 30.17 | 46,800 |
18 Jul 2024 | 30.16 | 33.49 | 30.15 | 33.31 | 33.31 | 65,200 |
17 Jul 2024 | 27.77 | 30.53 | 27.77 | 30.13 | 30.13 | 115,100 |
16 Jul 2024 | 27.92 | 28.30 | 27.66 | 28.19 | 28.19 | 70,100 |
15 Jul 2024 | 28.18 | 28.18 | 27.23 | 27.54 | 27.54 | 58,200 |
12 Jul 2024 | 28.14 | 28.14 | 27.62 | 27.78 | 27.78 | 45,900 |
11 Jul 2024 | 28.03 | 28.32 | 27.54 | 27.74 | 27.74 | 84,800 |
10 Jul 2024 | 27.22 | 27.30 | 26.86 | 27.24 | 27.24 | 9,800 |
09 Jul 2024 | 27.27 | 27.50 | 27.15 | 27.30 | 27.30 | 11,100 |
08 Jul 2024 | 27.29 | 27.63 | 26.83 | 27.40 | 27.40 | 20,000 |
05 Jul 2024 | 28.25 | 28.38 | 26.80 | 26.92 | 26.92 | 39,400 |
03 Jul 2024 | 28.59 | 28.59 | 28.32 | 28.38 | 28.38 | 13,600 |
02 Jul 2024 | 28.61 | 29.09 | 28.50 | 28.59 | 28.59 | 10,600 |
01 Jul 2024 | 28.80 | 29.30 | 28.16 | 28.39 | 28.39 | 44,500 |
28 Jun 2024 | 26.88 | 28.93 | 26.88 | 28.74 | 28.74 | 137,300 |
27 Jun 2024 | 26.70 | 27.16 | 26.30 | 26.74 | 26.74 | 9,400 |
26 Jun 2024 | 26.39 | 26.85 | 25.99 | 26.42 | 26.42 | 14,600 |
25 Jun 2024 | 27.50 | 27.70 | 26.55 | 26.57 | 26.57 | 16,900 |
24 Jun 2024 | 27.45 | 27.91 | 27.18 | 27.50 | 27.50 | 17,800 |
21 Jun 2024 | 27.46 | 28.27 | 27.32 | 27.45 | 27.45 | 34,600 |
20 Jun 2024 | 26.93 | 27.63 | 26.93 | 27.49 | 27.49 | 6,500 |
18 Jun 2024 | 27.00 | 27.38 | 26.86 | 27.11 | 27.11 | 14,700 |
17 Jun 2024 | 26.97 | 27.12 | 26.40 | 27.12 | 27.12 | 48,700 |
14 Jun 2024 | 27.51 | 28.00 | 26.25 | 27.03 | 27.03 | 15,700 |
13 Jun 2024 | 27.99 | 28.11 | 27.72 | 27.75 | 27.75 | 13,200 |
12 Jun 2024 | 28.68 | 28.70 | 27.81 | 27.89 | 27.89 | 30,900 |
11 Jun 2024 | 27.95 | 28.29 | 27.89 | 28.04 | 28.04 | 9,600 |
10 Jun 2024 | 27.79 | 28.38 | 27.73 | 28.22 | 28.22 | 26,100 |
07 Jun 2024 | 27.98 | 28.11 | 27.76 | 27.89 | 27.89 | 8,100 |
06 Jun 2024 | 28.24 | 28.50 | 28.04 | 28.12 | 28.12 | 21,000 |
05 Jun 2024 | 28.70 | 28.70 | 28.09 | 28.24 | 28.24 | 13,200 |
04 Jun 2024 | 28.01 | 28.65 | 28.01 | 28.45 | 28.45 | 20,600 |
03 Jun 2024 | 27.64 | 28.32 | 27.58 | 28.20 | 28.20 | 42,900 |
31 May 2024 | 27.39 | 27.68 | 27.25 | 27.50 | 27.50 | 13,300 |
30 May 2024 | 26.93 | 27.83 | 26.80 | 27.51 | 27.51 | 29,500 |
29 May 2024 | 27.14 | 27.57 | 26.83 | 26.90 | 26.90 | 22,200 |
28 May 2024 | 27.42 | 27.65 | 27.16 | 27.52 | 27.52 | 20,800 |
24 May 2024 | 27.42 | 27.42 | 26.85 | 27.18 | 27.18 | 15,600 |
23 May 2024 | 27.71 | 27.71 | 26.72 | 27.10 | 27.10 | 26,000 |
22 May 2024 | 28.38 | 28.38 | 27.73 | 27.85 | 27.85 | 19,500 |
21 May 2024 | 28.50 | 28.54 | 27.52 | 28.37 | 28.37 | 17,600 |
21 May 2024 | 0.3 Dividend | |||||
20 May 2024 | 29.98 | 29.98 | 28.59 | 28.68 | 28.38 | 29,300 |
17 May 2024 | 30.00 | 30.28 | 29.64 | 29.75 | 29.44 | 19,200 |
16 May 2024 | 29.57 | 29.93 | 29.31 | 29.80 | 29.49 | 26,400 |
15 May 2024 | 30.48 | 30.48 | 29.55 | 29.57 | 29.26 | 31,200 |
14 May 2024 | 30.00 | 30.67 | 29.91 | 30.03 | 29.72 | 54,900 |
13 May 2024 | 30.30 | 30.53 | 29.50 | 29.54 | 29.23 | 54,800 |
10 May 2024 | 30.26 | 30.50 | 29.94 | 30.00 | 29.69 | 15,300 |
09 May 2024 | 30.16 | 30.38 | 29.51 | 29.93 | 29.62 | 24,000 |
08 May 2024 | 30.07 | 30.20 | 29.22 | 29.71 | 29.40 | 31,100 |
07 May 2024 | 30.50 | 30.83 | 29.51 | 30.44 | 30.12 | 111,000 |
06 May 2024 | 28.78 | 30.49 | 28.78 | 30.44 | 30.12 | 58,700 |
03 May 2024 | 27.84 | 28.40 | 27.26 | 28.34 | 28.04 | 134,300 |
02 May 2024 | 27.30 | 27.99 | 26.63 | 27.32 | 27.03 | 24,900 |
01 May 2024 | 25.87 | 25.92 | 25.00 | 25.29 | 25.03 | 28,300 |
30 Apr 2024 | 25.95 | 26.13 | 25.20 | 25.21 | 24.95 | 24,600 |
29 Apr 2024 | 26.22 | 26.73 | 25.98 | 26.13 | 25.86 | 15,200 |
26 Apr 2024 | 26.09 | 26.54 | 26.09 | 26.42 | 26.14 | 8,100 |
25 Apr 2024 | 25.97 | 26.38 | 25.36 | 26.26 | 25.99 | 14,800 |
24 Apr 2024 | 25.91 | 26.49 | 25.50 | 26.38 | 26.10 | 15,800 |
23 Apr 2024 | 25.85 | 26.64 | 25.70 | 26.24 | 25.97 | 12,100 |
22 Apr 2024 | 25.28 | 26.09 | 25.17 | 25.78 | 25.51 | 18,000 |
19 Apr 2024 | 24.59 | 25.21 | 24.59 | 25.20 | 24.94 | 19,500 |
18 Apr 2024 | 25.10 | 25.39 | 24.75 | 24.87 | 24.61 | 40,700 |
17 Apr 2024 | 24.50 | 25.12 | 24.39 | 24.86 | 24.60 | 44,100 |
16 Apr 2024 | 24.96 | 25.34 | 24.49 | 24.57 | 24.31 | 18,900 |
15 Apr 2024 | 25.00 | 25.03 | 24.41 | 24.86 | 24.60 | 49,400 |
12 Apr 2024 | 25.40 | 25.77 | 24.61 | 25.00 | 24.74 | 20,000 |
11 Apr 2024 | 24.66 | 25.50 | 24.66 | 25.40 | 25.13 | 21,600 |
10 Apr 2024 | 24.94 | 24.94 | 24.42 | 24.84 | 24.58 | 34,500 |
09 Apr 2024 | 25.07 | 25.42 | 24.97 | 25.36 | 25.09 | 14,800 |
08 Apr 2024 | 24.70 | 25.01 | 24.39 | 24.76 | 24.50 | 30,500 |
05 Apr 2024 | 24.03 | 24.84 | 23.98 | 24.66 | 24.40 | 16,400 |
04 Apr 2024 | 24.20 | 24.63 | 23.97 | 24.26 | 24.01 | 31,200 |
03 Apr 2024 | 23.72 | 24.24 | 23.72 | 23.93 | 23.68 | 32,300 |
02 Apr 2024 | 23.67 | 24.27 | 23.35 | 24.00 | 23.75 | 28,200 |
01 Apr 2024 | 24.26 | 24.56 | 23.99 | 24.06 | 23.81 | 28,000 |
28 Mar 2024 | 24.20 | 24.60 | 24.09 | 24.21 | 23.96 | 53,200 |
27 Mar 2024 | 24.49 | 24.52 | 24.04 | 24.20 | 23.95 | 33,200 |
26 Mar 2024 | 24.53 | 24.60 | 23.73 | 23.84 | 23.59 | 40,700 |
25 Mar 2024 | 24.70 | 24.70 | 24.23 | 24.25 | 24.00 | 12,200 |
22 Mar 2024 | 24.80 | 24.80 | 24.24 | 24.35 | 24.10 | 18,100 |
21 Mar 2024 | 25.59 | 25.85 | 24.55 | 25.17 | 24.91 | 21,700 |
20 Mar 2024 | 23.04 | 25.35 | 23.04 | 25.21 | 24.95 | 32,400 |
19 Mar 2024 | 22.90 | 23.41 | 22.90 | 23.20 | 22.96 | 21,000 |
18 Mar 2024 | 23.60 | 23.60 | 22.90 | 22.90 | 22.66 | 16,100 |
15 Mar 2024 | 22.92 | 23.63 | 22.92 | 23.43 | 23.18 | 58,200 |
14 Mar 2024 | 23.86 | 23.86 | 22.89 | 23.19 | 22.95 | 33,000 |
13 Mar 2024 | 23.98 | 24.38 | 23.58 | 23.74 | 23.49 | 14,400 |
12 Mar 2024 | 24.17 | 24.26 | 23.64 | 23.65 | 23.40 | 13,700 |
11 Mar 2024 | 23.83 | 25.00 | 23.83 | 24.14 | 23.89 | 42,800 |
08 Mar 2024 | 23.45 | 23.88 | 23.27 | 23.72 | 23.47 | 14,300 |
07 Mar 2024 | 22.90 | 23.31 | 22.80 | 23.05 | 22.81 | 22,100 |
06 Mar 2024 | 22.60 | 23.07 | 22.38 | 22.90 | 22.66 | 27,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |