Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 27.84 | 27.96 | 26.32 | 26.48 | 26.48 | 2,800 |
25 Jul 2024 | 26.11 | 26.31 | 26.11 | 26.31 | 26.31 | 1,400 |
24 Jul 2024 | 27.84 | 27.84 | 26.16 | 26.20 | 26.20 | 2,400 |
23 Jul 2024 | 26.41 | 27.84 | 26.25 | 26.41 | 26.41 | 3,900 |
22 Jul 2024 | 28.04 | 28.04 | 25.60 | 25.76 | 25.76 | 1,700 |
19 Jul 2024 | 25.56 | 28.94 | 25.56 | 25.56 | 25.56 | 1,100 |
18 Jul 2024 | 29.19 | 29.19 | 25.81 | 25.81 | 25.81 | 2,500 |
17 Jul 2024 | 28.29 | 28.29 | 28.00 | 28.16 | 28.16 | 1,200 |
16 Jul 2024 | 27.26 | 28.11 | 27.26 | 27.42 | 27.42 | 1,200 |
15 Jul 2024 | 29.01 | 29.01 | 27.96 | 28.21 | 28.21 | 81,100 |
12 Jul 2024 | 29.34 | 29.34 | 27.79 | 27.79 | 27.79 | 4,000 |
11 Jul 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1,100 |
10 Jul 2024 | 28.10 | 29.00 | 28.10 | 28.25 | 28.25 | 4,000 |
09 Jul 2024 | 29.05 | 29.05 | 27.35 | 27.35 | 27.35 | 1,400 |
08 Jul 2024 | 28.90 | 28.90 | 27.09 | 27.20 | 27.20 | 2,100 |
05 Jul 2024 | 28.50 | 28.50 | 27.39 | 27.39 | 27.39 | 700 |
03 Jul 2024 | 28.53 | 28.53 | 27.46 | 27.46 | 27.46 | 1,700 |
02 Jul 2024 | 26.00 | 27.60 | 26.00 | 27.60 | 27.60 | 7,300 |
01 Jul 2024 | 26.84 | 26.84 | 26.28 | 26.28 | 26.28 | 4,400 |
28 Jun 2024 | 27.00 | 27.00 | 26.50 | 26.58 | 26.58 | 2,300 |
27 Jun 2024 | 27.00 | 27.00 | 26.63 | 26.84 | 26.84 | 4,100 |
26 Jun 2024 | 26.84 | 26.84 | 26.16 | 26.16 | 26.16 | 1,500 |
25 Jun 2024 | 26.63 | 26.63 | 25.83 | 25.84 | 25.84 | 3,500 |
24 Jun 2024 | 25.95 | 26.60 | 25.95 | 25.96 | 25.96 | 1,400 |
21 Jun 2024 | 26.60 | 26.60 | 26.17 | 26.47 | 26.47 | 1,100 |
20 Jun 2024 | 26.84 | 26.84 | 25.73 | 26.50 | 26.50 | 2,300 |
18 Jun 2024 | 26.22 | 26.41 | 26.16 | 26.41 | 26.41 | 3,200 |
17 Jun 2024 | 26.47 | 26.59 | 25.93 | 25.93 | 25.93 | 1,900 |
14 Jun 2024 | 26.07 | 26.79 | 25.54 | 26.63 | 26.63 | 5,500 |
13 Jun 2024 | 25.96 | 26.84 | 25.96 | 26.84 | 26.84 | 1,200 |
12 Jun 2024 | 26.84 | 26.84 | 25.89 | 26.70 | 26.70 | 5,100 |
11 Jun 2024 | 26.40 | 26.58 | 25.81 | 25.81 | 25.81 | 1,600 |
10 Jun 2024 | 25.71 | 26.84 | 25.71 | 26.66 | 26.66 | 2,100 |
07 Jun 2024 | 25.59 | 26.84 | 25.59 | 26.40 | 26.40 | 2,900 |
06 Jun 2024 | 26.81 | 26.81 | 25.97 | 25.97 | 25.97 | 2,200 |
05 Jun 2024 | 26.79 | 26.79 | 25.49 | 26.79 | 26.79 | 4,600 |
04 Jun 2024 | 26.84 | 26.84 | 25.90 | 26.84 | 26.84 | 2,900 |
03 Jun 2024 | 26.84 | 26.84 | 25.95 | 26.75 | 26.75 | 4,900 |
31 May 2024 | 26.84 | 26.84 | 26.17 | 26.17 | 26.17 | 1,600 |
30 May 2024 | 25.68 | 26.43 | 25.53 | 26.43 | 26.43 | 1,200 |
29 May 2024 | 26.84 | 26.84 | 26.45 | 26.45 | 26.45 | 1,900 |
28 May 2024 | 27.30 | 27.30 | 25.67 | 26.90 | 26.90 | 14,000 |
24 May 2024 | 25.99 | 27.00 | 25.98 | 26.84 | 26.84 | 10,400 |
23 May 2024 | 27.28 | 27.28 | 25.96 | 25.96 | 25.96 | 1,000 |
22 May 2024 | 27.08 | 27.08 | 25.77 | 26.65 | 26.65 | 2,100 |
21 May 2024 | 26.81 | 26.97 | 26.28 | 26.28 | 26.28 | 9,500 |
20 May 2024 | 27.04 | 27.04 | 26.37 | 26.89 | 26.89 | 2,100 |
17 May 2024 | 27.67 | 27.67 | 26.57 | 26.57 | 26.57 | 3,300 |
16 May 2024 | 26.71 | 26.87 | 26.37 | 26.74 | 26.74 | 4,600 |
15 May 2024 | 26.63 | 26.77 | 26.37 | 26.37 | 26.37 | 1,800 |
14 May 2024 | 26.91 | 27.07 | 25.60 | 26.80 | 26.80 | 2,300 |
13 May 2024 | 26.72 | 26.88 | 25.57 | 25.57 | 25.57 | 2,100 |
10 May 2024 | 26.58 | 26.61 | 25.71 | 26.61 | 26.61 | 4,500 |
09 May 2024 | 26.38 | 26.40 | 25.89 | 26.40 | 26.40 | 1,600 |
09 May 2024 | 0.399 Dividend | |||||
08 May 2024 | 26.65 | 26.65 | 26.01 | 26.17 | 25.77 | 1,800 |
07 May 2024 | 26.89 | 26.89 | 26.23 | 26.23 | 25.83 | 700 |
06 May 2024 | 27.14 | 27.20 | 25.82 | 26.82 | 26.41 | 7,600 |
03 May 2024 | 25.76 | 26.74 | 25.76 | 26.70 | 26.29 | 4,600 |
02 May 2024 | 26.33 | 26.62 | 25.80 | 25.80 | 25.41 | 5,000 |
01 May 2024 | 24.48 | 26.28 | 24.48 | 25.84 | 25.45 | 2,100 |
30 Apr 2024 | 25.92 | 25.92 | 25.88 | 25.88 | 25.49 | 700 |
29 Apr 2024 | 25.63 | 25.63 | 25.48 | 25.48 | 25.09 | 2,400 |
26 Apr 2024 | 25.72 | 25.88 | 24.83 | 25.68 | 25.29 | 2,400 |
25 Apr 2024 | 25.55 | 25.55 | 25.53 | 25.53 | 25.14 | 1,100 |
24 Apr 2024 | 25.56 | 25.56 | 24.82 | 25.19 | 24.81 | 1,200 |
23 Apr 2024 | 25.15 | 25.73 | 24.98 | 25.25 | 24.87 | 4,600 |
22 Apr 2024 | 25.25 | 25.47 | 24.79 | 24.79 | 24.41 | 2,200 |
19 Apr 2024 | 27.08 | 27.08 | 26.29 | 27.05 | 26.64 | 1,800 |
18 Apr 2024 | 26.02 | 27.11 | 26.02 | 27.08 | 26.67 | 2,300 |
17 Apr 2024 | 25.73 | 26.73 | 25.73 | 26.13 | 25.73 | 2,300 |
16 Apr 2024 | 26.96 | 26.96 | 25.60 | 25.60 | 25.21 | 2,200 |
15 Apr 2024 | 26.21 | 26.36 | 25.98 | 25.98 | 25.58 | 3,800 |
12 Apr 2024 | 27.15 | 27.15 | 26.09 | 26.09 | 25.69 | 10,500 |
11 Apr 2024 | 26.27 | 26.81 | 26.27 | 26.30 | 25.90 | 9,100 |
10 Apr 2024 | 26.01 | 26.65 | 26.01 | 26.62 | 26.21 | 1,200 |
09 Apr 2024 | 26.31 | 26.95 | 26.15 | 26.15 | 25.75 | 3,800 |
08 Apr 2024 | 26.83 | 26.83 | 25.93 | 25.94 | 25.54 | 1,900 |
05 Apr 2024 | 26.28 | 26.79 | 26.00 | 26.00 | 25.60 | 3,100 |
05 Apr 2024 | 0.4 Dividend | |||||
04 Apr 2024 | 27.31 | 27.31 | 26.65 | 26.65 | 25.85 | 1,100 |
03 Apr 2024 | 27.37 | 27.53 | 26.16 | 26.29 | 25.50 | 4,100 |
02 Apr 2024 | 27.37 | 27.37 | 26.05 | 27.11 | 26.30 | 18,800 |
01 Apr 2024 | 26.16 | 27.16 | 26.16 | 27.01 | 26.20 | 5,200 |
28 Mar 2024 | 25.81 | 27.37 | 25.81 | 27.01 | 26.20 | 3,100 |
27 Mar 2024 | 27.37 | 27.53 | 26.84 | 27.02 | 26.21 | 6,400 |
26 Mar 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 26.20 | 1,000 |
25 Mar 2024 | 26.84 | 26.86 | 25.91 | 26.70 | 25.90 | 2,600 |
22 Mar 2024 | 26.89 | 27.05 | 26.25 | 26.25 | 25.46 | 2,100 |
21 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.31 | 1,300 |
20 Mar 2024 | 25.75 | 25.91 | 25.69 | 25.91 | 25.13 | 1,600 |
19 Mar 2024 | 25.59 | 26.38 | 25.59 | 26.34 | 25.55 | 10,700 |
18 Mar 2024 | 26.53 | 26.53 | 25.47 | 25.56 | 24.79 | 2,100 |
15 Mar 2024 | 27.07 | 27.23 | 24.59 | 27.09 | 26.28 | 2,700 |
14 Mar 2024 | 26.24 | 26.24 | 25.60 | 26.09 | 25.31 | 1,200 |
13 Mar 2024 | 25.35 | 25.76 | 25.27 | 25.27 | 24.51 | 1,300 |
12 Mar 2024 | 25.43 | 25.44 | 24.70 | 24.70 | 23.96 | 3,100 |
11 Mar 2024 | 25.67 | 25.68 | 24.95 | 24.95 | 24.20 | 2,500 |
08 Mar 2024 | 24.35 | 26.07 | 24.35 | 25.05 | 24.30 | 5,500 |
07 Mar 2024 | 25.85 | 25.85 | 24.87 | 24.91 | 24.16 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |