Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 31.20 | 31.29 | 30.95 | 31.07 | 31.07 | 347,400 |
25 Jul 2024 | 30.66 | 31.31 | 30.61 | 30.77 | 30.77 | 444,100 |
24 Jul 2024 | 30.38 | 31.00 | 30.25 | 30.60 | 30.60 | 416,300 |
23 Jul 2024 | 30.22 | 30.67 | 30.13 | 30.47 | 30.47 | 490,400 |
22 Jul 2024 | 30.61 | 30.61 | 29.91 | 30.34 | 30.34 | 407,300 |
19 Jul 2024 | 30.65 | 30.83 | 30.21 | 30.40 | 30.40 | 348,000 |
18 Jul 2024 | 30.66 | 31.49 | 30.52 | 30.52 | 30.52 | 473,900 |
17 Jul 2024 | 30.33 | 31.19 | 30.14 | 30.90 | 30.90 | 902,100 |
16 Jul 2024 | 30.00 | 30.53 | 29.94 | 30.33 | 30.33 | 1,490,100 |
15 Jul 2024 | 30.00 | 30.03 | 29.68 | 29.84 | 29.84 | 679,400 |
12 Jul 2024 | 30.13 | 30.27 | 29.80 | 30.00 | 30.00 | 717,200 |
11 Jul 2024 | 29.56 | 29.93 | 29.13 | 29.78 | 29.78 | 747,900 |
10 Jul 2024 | 28.47 | 29.01 | 28.38 | 28.96 | 28.96 | 415,600 |
09 Jul 2024 | 29.25 | 29.25 | 28.13 | 28.36 | 28.36 | 679,100 |
08 Jul 2024 | 29.47 | 29.62 | 29.33 | 29.39 | 29.39 | 256,700 |
05 Jul 2024 | 29.51 | 29.72 | 29.30 | 29.34 | 29.34 | 319,300 |
03 Jul 2024 | 29.69 | 29.89 | 29.47 | 29.55 | 29.55 | 241,500 |
02 Jul 2024 | 29.50 | 29.84 | 29.27 | 29.58 | 29.58 | 482,000 |
01 Jul 2024 | 29.65 | 29.98 | 29.22 | 29.36 | 29.36 | 704,700 |
28 Jun 2024 | 30.00 | 30.02 | 29.28 | 29.54 | 29.54 | 1,106,000 |
27 Jun 2024 | 29.67 | 29.82 | 29.48 | 29.80 | 29.80 | 387,700 |
26 Jun 2024 | 29.31 | 29.81 | 29.30 | 29.67 | 29.67 | 407,600 |
25 Jun 2024 | 29.60 | 29.75 | 29.24 | 29.57 | 29.57 | 525,500 |
24 Jun 2024 | 29.33 | 29.93 | 29.23 | 29.83 | 29.83 | 538,900 |
21 Jun 2024 | 29.39 | 29.47 | 28.95 | 29.16 | 29.16 | 1,045,300 |
20 Jun 2024 | 28.82 | 29.26 | 28.76 | 29.24 | 29.24 | 372,600 |
18 Jun 2024 | 28.71 | 29.04 | 28.71 | 28.99 | 28.99 | 363,800 |
17 Jun 2024 | 28.18 | 28.86 | 28.10 | 28.80 | 28.80 | 423,200 |
14 Jun 2024 | 28.09 | 28.27 | 27.85 | 28.26 | 28.26 | 289,400 |
13 Jun 2024 | 28.43 | 28.59 | 28.20 | 28.42 | 28.42 | 337,700 |
12 Jun 2024 | 28.92 | 28.95 | 28.42 | 28.48 | 28.48 | 347,700 |
11 Jun 2024 | 27.89 | 28.50 | 27.71 | 28.31 | 28.31 | 358,100 |
10 Jun 2024 | 28.15 | 28.41 | 27.77 | 28.14 | 28.14 | 440,000 |
07 Jun 2024 | 28.51 | 28.75 | 28.18 | 28.42 | 28.42 | 397,600 |
06 Jun 2024 | 28.37 | 28.93 | 28.25 | 28.68 | 28.68 | 373,500 |
05 Jun 2024 | 28.54 | 28.58 | 28.24 | 28.54 | 28.54 | 304,100 |
04 Jun 2024 | 28.98 | 29.06 | 28.47 | 28.53 | 28.53 | 360,300 |
03 Jun 2024 | 28.79 | 29.00 | 28.42 | 28.98 | 28.98 | 864,400 |
31 May 2024 | 28.52 | 28.86 | 28.43 | 28.62 | 28.62 | 721,600 |
30 May 2024 | 27.95 | 28.54 | 27.95 | 28.43 | 28.43 | 428,400 |
29 May 2024 | 27.98 | 28.11 | 27.54 | 27.74 | 27.74 | 532,200 |
28 May 2024 | 28.91 | 29.03 | 28.08 | 28.22 | 28.22 | 480,300 |
24 May 2024 | 29.15 | 29.39 | 28.67 | 28.82 | 28.82 | 385,700 |
23 May 2024 | 29.45 | 29.45 | 28.80 | 28.98 | 28.98 | 435,400 |
22 May 2024 | 30.24 | 30.44 | 29.36 | 29.40 | 29.40 | 530,100 |
21 May 2024 | 30.25 | 31.00 | 30.12 | 30.37 | 30.37 | 729,200 |
21 May 2024 | 0.3 Dividend | |||||
20 May 2024 | 30.46 | 30.71 | 30.11 | 30.64 | 30.34 | 851,400 |
17 May 2024 | 30.95 | 30.95 | 30.44 | 30.48 | 30.18 | 730,100 |
16 May 2024 | 30.89 | 31.23 | 30.71 | 30.95 | 30.65 | 848,900 |
15 May 2024 | 30.72 | 31.00 | 30.43 | 30.85 | 30.55 | 474,400 |
14 May 2024 | 30.33 | 30.68 | 30.11 | 30.61 | 30.31 | 465,200 |
13 May 2024 | 30.17 | 30.32 | 29.89 | 30.06 | 29.77 | 361,600 |
10 May 2024 | 29.86 | 30.07 | 29.68 | 30.06 | 29.77 | 405,500 |
09 May 2024 | 29.46 | 29.83 | 29.33 | 29.75 | 29.46 | 452,400 |
08 May 2024 | 29.12 | 29.41 | 28.91 | 29.29 | 29.00 | 498,200 |
07 May 2024 | 29.74 | 29.82 | 28.63 | 28.97 | 28.69 | 704,800 |
06 May 2024 | 29.40 | 29.47 | 29.06 | 29.45 | 29.16 | 897,700 |
03 May 2024 | 29.50 | 29.52 | 28.92 | 29.19 | 28.90 | 361,400 |
02 May 2024 | 28.99 | 29.58 | 28.81 | 29.34 | 29.05 | 589,400 |
01 May 2024 | 28.64 | 29.27 | 28.64 | 28.76 | 28.48 | 573,300 |
30 Apr 2024 | 28.45 | 28.89 | 28.33 | 28.72 | 28.44 | 437,900 |
29 Apr 2024 | 28.62 | 28.86 | 28.31 | 28.56 | 28.28 | 365,700 |
26 Apr 2024 | 28.35 | 28.81 | 28.35 | 28.51 | 28.23 | 273,800 |
25 Apr 2024 | 28.64 | 28.64 | 28.20 | 28.40 | 28.12 | 395,300 |
24 Apr 2024 | 28.69 | 28.81 | 28.37 | 28.73 | 28.45 | 402,800 |
23 Apr 2024 | 28.68 | 28.99 | 28.47 | 28.92 | 28.64 | 529,300 |
22 Apr 2024 | 28.32 | 28.69 | 28.27 | 28.59 | 28.31 | 471,300 |
19 Apr 2024 | 27.82 | 28.41 | 27.79 | 28.41 | 28.13 | 553,100 |
18 Apr 2024 | 27.64 | 28.06 | 27.56 | 27.97 | 27.70 | 496,700 |
17 Apr 2024 | 27.63 | 27.81 | 27.42 | 27.50 | 27.23 | 363,400 |
16 Apr 2024 | 27.25 | 27.56 | 26.92 | 27.39 | 27.12 | 508,400 |
15 Apr 2024 | 27.54 | 27.73 | 26.97 | 27.35 | 27.08 | 528,400 |
12 Apr 2024 | 27.40 | 27.69 | 27.31 | 27.44 | 27.17 | 440,300 |
11 Apr 2024 | 27.86 | 28.01 | 27.43 | 27.55 | 27.28 | 444,900 |
10 Apr 2024 | 27.92 | 28.05 | 27.59 | 27.88 | 27.61 | 512,900 |
09 Apr 2024 | 28.47 | 28.63 | 28.38 | 28.60 | 28.32 | 291,600 |
08 Apr 2024 | 28.00 | 28.44 | 27.90 | 28.36 | 28.08 | 413,700 |
05 Apr 2024 | 27.86 | 27.92 | 27.55 | 27.86 | 27.59 | 458,200 |
04 Apr 2024 | 28.59 | 28.70 | 27.92 | 28.01 | 27.74 | 442,500 |
03 Apr 2024 | 28.52 | 28.66 | 27.81 | 28.32 | 28.04 | 574,100 |
02 Apr 2024 | 28.89 | 28.95 | 28.52 | 28.69 | 28.41 | 527,200 |
01 Apr 2024 | 29.43 | 29.43 | 28.78 | 29.05 | 28.77 | 504,600 |
28 Mar 2024 | 29.25 | 29.60 | 29.25 | 29.44 | 29.15 | 557,900 |
27 Mar 2024 | 28.15 | 29.14 | 28.15 | 29.11 | 28.82 | 499,200 |
26 Mar 2024 | 28.15 | 28.17 | 27.82 | 27.89 | 27.62 | 374,900 |
25 Mar 2024 | 28.04 | 28.33 | 27.96 | 27.99 | 27.72 | 349,500 |
22 Mar 2024 | 28.21 | 28.21 | 27.85 | 27.96 | 27.69 | 543,400 |
21 Mar 2024 | 28.05 | 28.53 | 27.83 | 28.06 | 27.79 | 686,900 |
20 Mar 2024 | 27.96 | 28.25 | 27.58 | 27.99 | 27.72 | 666,000 |
19 Mar 2024 | 28.08 | 28.54 | 27.93 | 27.96 | 27.69 | 486,100 |
18 Mar 2024 | 28.06 | 28.33 | 27.73 | 28.10 | 27.82 | 566,000 |
15 Mar 2024 | 28.23 | 28.67 | 28.13 | 28.14 | 27.86 | 920,000 |
14 Mar 2024 | 28.94 | 28.94 | 28.20 | 28.43 | 28.15 | 430,300 |
13 Mar 2024 | 29.12 | 29.35 | 28.55 | 28.95 | 28.67 | 540,000 |
12 Mar 2024 | 28.78 | 29.28 | 28.73 | 29.10 | 28.82 | 469,800 |
11 Mar 2024 | 28.60 | 28.93 | 28.42 | 28.89 | 28.61 | 520,900 |
08 Mar 2024 | 28.39 | 28.76 | 28.32 | 28.70 | 28.42 | 587,300 |
07 Mar 2024 | 27.96 | 28.32 | 27.84 | 28.26 | 27.98 | 710,900 |
06 Mar 2024 | 27.89 | 28.24 | 27.60 | 27.82 | 27.55 | 627,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |