Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 29.47 | 29.60 | 29.47 | 29.57 | 29.57 | 2,000 |
25 Jul 2024 | 28.85 | 29.40 | 28.85 | 29.25 | 29.25 | 2,100 |
24 Jul 2024 | 29.34 | 29.34 | 29.16 | 29.16 | 29.16 | 1,400 |
23 Jul 2024 | 29.34 | 29.39 | 29.34 | 29.34 | 29.34 | 1,300 |
22 Jul 2024 | 29.43 | 29.43 | 29.41 | 29.43 | 29.43 | 2,000 |
19 Jul 2024 | 29.37 | 29.37 | 29.22 | 29.25 | 29.25 | 2,100 |
18 Jul 2024 | 29.50 | 29.50 | 29.36 | 29.38 | 29.38 | 1,000 |
17 Jul 2024 | 29.45 | 29.52 | 29.44 | 29.52 | 29.52 | 500 |
16 Jul 2024 | 29.20 | 29.41 | 29.20 | 29.41 | 29.41 | 2,000 |
15 Jul 2024 | 29.43 | 29.43 | 29.27 | 29.28 | 29.28 | 4,000 |
12 Jul 2024 | 29.50 | 29.56 | 29.47 | 29.48 | 29.48 | 2,800 |
11 Jul 2024 | 29.28 | 29.29 | 29.17 | 29.17 | 29.17 | 3,900 |
10 Jul 2024 | 28.98 | 29.11 | 28.96 | 29.11 | 29.11 | 1,500 |
09 Jul 2024 | 28.74 | 28.74 | 28.69 | 28.74 | 28.74 | 1,400 |
08 Jul 2024 | 28.85 | 28.85 | 28.73 | 28.78 | 28.78 | 1,300 |
05 Jul 2024 | 28.62 | 28.83 | 28.62 | 28.83 | 28.83 | 2,100 |
03 Jul 2024 | 28.67 | 28.70 | 28.64 | 28.67 | 28.67 | 4,900 |
02 Jul 2024 | 28.30 | 28.44 | 28.27 | 28.44 | 28.44 | 10,100 |
01 Jul 2024 | 28.54 | 28.54 | 28.38 | 28.41 | 28.41 | 1,700 |
28 Jun 2024 | 28.40 | 28.47 | 28.33 | 28.39 | 28.39 | 3,100 |
27 Jun 2024 | 28.52 | 28.52 | 28.39 | 28.41 | 28.41 | 1,000 |
27 Jun 2024 | 0.424 Dividend | |||||
26 Jun 2024 | 28.74 | 28.80 | 28.74 | 28.80 | 28.38 | 2,200 |
25 Jun 2024 | 28.96 | 29.02 | 28.94 | 29.02 | 28.60 | 1,700 |
24 Jun 2024 | 29.14 | 29.14 | 29.04 | 29.07 | 28.65 | 1,700 |
21 Jun 2024 | 27.46 | 28.86 | 26.13 | 28.82 | 28.39 | 9,600 |
20 Jun 2024 | 28.85 | 29.01 | 28.85 | 28.90 | 28.47 | 6,300 |
18 Jun 2024 | 28.95 | 29.04 | 28.95 | 29.03 | 28.60 | 1,100 |
17 Jun 2024 | 28.68 | 28.89 | 28.68 | 28.86 | 28.43 | 700 |
14 Jun 2024 | 28.73 | 28.76 | 28.70 | 28.76 | 28.34 | 700 |
13 Jun 2024 | 28.99 | 28.99 | 28.90 | 28.97 | 28.54 | 3,400 |
12 Jun 2024 | 29.44 | 29.46 | 29.30 | 29.30 | 28.87 | 3,800 |
11 Jun 2024 | 29.02 | 29.05 | 28.96 | 29.05 | 28.62 | 3,400 |
10 Jun 2024 | 29.16 | 29.32 | 29.16 | 29.30 | 28.87 | 5,900 |
07 Jun 2024 | 29.42 | 29.45 | 29.34 | 29.34 | 28.91 | 1,200 |
06 Jun 2024 | 29.61 | 29.66 | 29.61 | 29.65 | 29.21 | 1,200 |
05 Jun 2024 | 29.53 | 29.67 | 29.53 | 29.67 | 29.23 | 900 |
04 Jun 2024 | 29.49 | 29.54 | 29.46 | 29.52 | 29.09 | 1,900 |
03 Jun 2024 | 29.36 | 29.47 | 29.36 | 29.47 | 29.04 | 1,300 |
31 May 2024 | 29.16 | 29.31 | 29.16 | 29.31 | 28.88 | 1,300 |
30 May 2024 | 29.00 | 29.07 | 29.00 | 29.07 | 28.64 | 600 |
29 May 2024 | 28.86 | 28.86 | 28.79 | 28.81 | 28.39 | 1,300 |
28 May 2024 | 29.36 | 29.36 | 29.11 | 29.18 | 28.75 | 2,700 |
24 May 2024 | 29.27 | 29.28 | 29.26 | 29.28 | 28.85 | 1,600 |
23 May 2024 | 29.42 | 29.42 | 29.08 | 29.08 | 28.65 | 2,100 |
22 May 2024 | 29.27 | 29.29 | 29.27 | 29.29 | 28.86 | 600 |
21 May 2024 | 29.50 | 29.57 | 29.46 | 29.52 | 29.08 | 2,700 |
20 May 2024 | 29.60 | 29.60 | 29.51 | 29.54 | 29.11 | 1,700 |
17 May 2024 | 29.63 | 29.63 | 29.58 | 29.62 | 29.18 | 1,200 |
16 May 2024 | 29.59 | 29.59 | 29.50 | 29.50 | 29.07 | 800 |
15 May 2024 | 29.43 | 29.54 | 29.43 | 29.54 | 29.11 | 700 |
14 May 2024 | 29.36 | 29.44 | 29.36 | 29.44 | 29.01 | 800 |
13 May 2024 | 29.35 | 29.42 | 29.28 | 29.31 | 28.88 | 3,400 |
10 May 2024 | 29.27 | 29.31 | 29.27 | 29.31 | 28.88 | 500 |
09 May 2024 | 29.22 | 29.30 | 29.20 | 29.26 | 28.83 | 5,700 |
08 May 2024 | 28.99 | 29.02 | 28.97 | 28.99 | 28.56 | 4,200 |
07 May 2024 | 29.10 | 29.10 | 29.01 | 29.06 | 28.64 | 1,200 |
06 May 2024 | 29.02 | 29.07 | 28.98 | 29.03 | 28.60 | 1,300 |
03 May 2024 | 28.89 | 28.94 | 28.89 | 28.93 | 28.50 | 1,300 |
02 May 2024 | 28.55 | 28.73 | 28.55 | 28.73 | 28.31 | 1,000 |
01 May 2024 | 28.31 | 28.55 | 28.31 | 28.34 | 27.92 | 700 |
30 Apr 2024 | 28.58 | 28.58 | 28.36 | 28.36 | 27.95 | 4,900 |
29 Apr 2024 | 28.61 | 28.69 | 28.60 | 28.66 | 28.23 | 1,300 |
26 Apr 2024 | 28.44 | 28.47 | 28.42 | 28.47 | 28.05 | 900 |
25 Apr 2024 | 28.38 | 28.45 | 28.38 | 28.45 | 28.03 | 1,000 |
24 Apr 2024 | 28.54 | 28.55 | 28.48 | 28.48 | 28.06 | 1,700 |
23 Apr 2024 | 28.66 | 28.72 | 28.66 | 28.70 | 28.28 | 1,200 |
22 Apr 2024 | 28.76 | 28.76 | 28.36 | 28.48 | 28.06 | 2,600 |
19 Apr 2024 | 28.15 | 28.15 | 28.08 | 28.09 | 27.67 | 1,400 |
18 Apr 2024 | 28.05 | 28.05 | 27.90 | 27.91 | 27.50 | 2,100 |
17 Apr 2024 | 27.93 | 27.96 | 27.90 | 27.95 | 27.54 | 8,700 |
16 Apr 2024 | 27.85 | 27.90 | 27.80 | 27.81 | 27.40 | 3,000 |
15 Apr 2024 | 28.30 | 28.30 | 28.01 | 28.05 | 27.64 | 2,100 |
12 Apr 2024 | 28.28 | 28.28 | 28.16 | 28.17 | 27.75 | 1,700 |
11 Apr 2024 | 28.50 | 28.52 | 28.30 | 28.51 | 28.09 | 6,200 |
10 Apr 2024 | 28.52 | 28.54 | 28.41 | 28.48 | 28.06 | 2,500 |
09 Apr 2024 | 28.88 | 28.88 | 28.75 | 28.84 | 28.42 | 1,900 |
08 Apr 2024 | 28.81 | 28.86 | 28.81 | 28.84 | 28.42 | 2,500 |
05 Apr 2024 | 28.83 | 28.83 | 28.78 | 28.81 | 28.39 | 1,400 |
04 Apr 2024 | 29.05 | 29.08 | 28.79 | 28.79 | 28.37 | 7,900 |
03 Apr 2024 | 28.80 | 29.03 | 28.80 | 28.94 | 28.51 | 7,600 |
02 Apr 2024 | 28.88 | 28.90 | 28.85 | 28.90 | 28.47 | 2,200 |
01 Apr 2024 | 29.08 | 29.11 | 29.06 | 29.11 | 28.69 | 900 |
28 Mar 2024 | 29.20 | 29.27 | 29.19 | 29.27 | 28.84 | 1,600 |
27 Mar 2024 | 29.29 | 29.40 | 29.26 | 29.39 | 28.96 | 4,200 |
26 Mar 2024 | 29.20 | 29.20 | 29.14 | 29.14 | 28.71 | 2,200 |
25 Mar 2024 | 29.17 | 29.17 | 29.09 | 29.09 | 28.67 | 2,500 |
22 Mar 2024 | 29.12 | 29.13 | 29.12 | 29.13 | 28.70 | 1,000 |
21 Mar 2024 | 29.22 | 29.22 | 29.17 | 29.18 | 28.75 | 900 |
21 Mar 2024 | 0.092 Dividend | |||||
20 Mar 2024 | 29.21 | 29.39 | 29.20 | 29.39 | 28.87 | 3,700 |
19 Mar 2024 | 29.24 | 29.26 | 29.22 | 29.26 | 28.74 | 1,400 |
18 Mar 2024 | 29.18 | 29.18 | 29.14 | 29.16 | 28.64 | 1,200 |
15 Mar 2024 | 29.01 | 29.23 | 29.01 | 29.20 | 28.68 | 2,300 |
14 Mar 2024 | 29.12 | 29.19 | 29.12 | 29.13 | 28.62 | 2,300 |
13 Mar 2024 | 29.29 | 29.40 | 29.28 | 29.37 | 28.85 | 6,700 |
12 Mar 2024 | 29.13 | 29.33 | 29.13 | 29.33 | 28.80 | 5,200 |
11 Mar 2024 | 29.13 | 29.25 | 29.13 | 29.19 | 28.67 | 5,100 |
08 Mar 2024 | 29.39 | 29.39 | 29.27 | 29.27 | 28.75 | 900 |
07 Mar 2024 | 29.28 | 29.33 | 29.26 | 29.33 | 28.81 | 4,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |