Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 29.54 | 29.76 | 29.53 | 29.72 | 29.72 | 29,500 |
25 Jul 2024 | 28.91 | 29.48 | 28.91 | 29.48 | 29.48 | 56,100 |
24 Jul 2024 | 29.61 | 29.75 | 29.38 | 29.59 | 29.59 | 29,400 |
23 Jul 2024 | 29.72 | 29.90 | 29.67 | 29.72 | 29.72 | 49,500 |
22 Jul 2024 | 29.78 | 29.82 | 29.61 | 29.82 | 29.82 | 74,900 |
19 Jul 2024 | 29.35 | 29.52 | 29.28 | 29.42 | 29.42 | 59,900 |
18 Jul 2024 | 30.06 | 30.17 | 29.74 | 29.79 | 29.79 | 47,400 |
17 Jul 2024 | 29.55 | 29.72 | 29.47 | 29.65 | 29.65 | 48,300 |
16 Jul 2024 | 29.07 | 29.44 | 29.07 | 29.40 | 29.40 | 35,700 |
15 Jul 2024 | 29.26 | 29.30 | 29.02 | 29.02 | 29.02 | 34,700 |
12 Jul 2024 | 29.55 | 29.75 | 29.55 | 29.60 | 29.60 | 45,000 |
11 Jul 2024 | 29.39 | 29.39 | 29.14 | 29.17 | 29.17 | 57,800 |
10 Jul 2024 | 28.81 | 28.85 | 28.71 | 28.85 | 28.85 | 32,700 |
09 Jul 2024 | 28.87 | 28.88 | 28.60 | 28.62 | 28.62 | 46,400 |
08 Jul 2024 | 29.03 | 29.07 | 28.68 | 28.70 | 28.70 | 97,300 |
05 Jul 2024 | 29.16 | 29.16 | 28.72 | 28.88 | 28.88 | 42,600 |
03 Jul 2024 | 28.44 | 28.60 | 28.33 | 28.39 | 28.39 | 72,600 |
02 Jul 2024 | 28.06 | 28.24 | 28.05 | 28.24 | 28.24 | 90,500 |
01 Jul 2024 | 28.36 | 28.42 | 28.02 | 28.19 | 28.19 | 79,100 |
28 Jun 2024 | 28.59 | 28.72 | 28.50 | 28.52 | 28.52 | 399,600 |
27 Jun 2024 | 28.83 | 29.06 | 28.83 | 28.90 | 28.90 | 140,400 |
26 Jun 2024 | 28.80 | 29.02 | 28.78 | 28.92 | 28.92 | 54,900 |
25 Jun 2024 | 28.71 | 28.78 | 28.65 | 28.78 | 28.78 | 91,100 |
24 Jun 2024 | 28.69 | 28.83 | 28.60 | 28.60 | 28.60 | 162,200 |
21 Jun 2024 | 28.62 | 28.69 | 28.43 | 28.56 | 28.56 | 117,000 |
20 Jun 2024 | 29.09 | 29.20 | 28.98 | 29.08 | 29.08 | 183,000 |
18 Jun 2024 | 28.87 | 28.99 | 28.81 | 28.95 | 28.95 | 88,600 |
17 Jun 2024 | 28.50 | 28.65 | 28.33 | 28.65 | 28.65 | 48,500 |
14 Jun 2024 | 28.70 | 28.78 | 28.43 | 28.70 | 28.70 | 45,100 |
13 Jun 2024 | 29.29 | 29.50 | 29.12 | 29.50 | 29.50 | 26,300 |
12 Jun 2024 | 30.58 | 30.70 | 30.22 | 30.45 | 30.45 | 32,100 |
11 Jun 2024 | 29.94 | 30.01 | 29.78 | 29.98 | 29.98 | 49,600 |
10 Jun 2024 | 30.07 | 30.21 | 29.97 | 30.16 | 30.16 | 66,300 |
07 Jun 2024 | 30.20 | 30.26 | 30.10 | 30.12 | 30.12 | 27,900 |
06 Jun 2024 | 30.78 | 30.84 | 30.57 | 30.63 | 30.63 | 24,900 |
05 Jun 2024 | 30.39 | 30.59 | 30.24 | 30.57 | 30.57 | 36,400 |
04 Jun 2024 | 30.23 | 30.36 | 30.10 | 30.30 | 30.30 | 44,300 |
03 Jun 2024 | 30.26 | 30.26 | 30.07 | 30.21 | 30.21 | 67,100 |
31 May 2024 | 30.37 | 30.61 | 30.19 | 30.61 | 30.61 | 51,300 |
30 May 2024 | 30.49 | 30.64 | 30.44 | 30.55 | 30.55 | 39,800 |
29 May 2024 | 30.19 | 30.22 | 30.00 | 30.04 | 30.04 | 43,400 |
28 May 2024 | 30.84 | 30.87 | 30.14 | 30.28 | 30.28 | 28,100 |
24 May 2024 | 30.83 | 31.07 | 30.83 | 30.94 | 30.94 | 24,500 |
23 May 2024 | 31.03 | 31.03 | 30.73 | 30.75 | 30.75 | 28,900 |
22 May 2024 | 30.66 | 30.74 | 30.58 | 30.63 | 30.63 | 35,800 |
21 May 2024 | 30.94 | 31.04 | 30.82 | 31.03 | 31.03 | 43,400 |
20 May 2024 | 31.32 | 31.32 | 30.87 | 30.98 | 30.98 | 29,200 |
17 May 2024 | 30.89 | 31.06 | 30.86 | 31.02 | 31.02 | 24,200 |
16 May 2024 | 31.16 | 31.16 | 30.92 | 30.92 | 30.92 | 72,700 |
15 May 2024 | 31.36 | 31.40 | 31.17 | 31.40 | 31.40 | 34,400 |
14 May 2024 | 30.58 | 30.77 | 30.55 | 30.68 | 30.68 | 46,800 |
13 May 2024 | 30.59 | 30.71 | 30.56 | 30.56 | 30.56 | 33,700 |
10 May 2024 | 30.71 | 30.90 | 30.59 | 30.66 | 30.66 | 39,500 |
09 May 2024 | 30.42 | 30.66 | 30.42 | 30.59 | 30.59 | 23,700 |
08 May 2024 | 30.30 | 30.38 | 30.28 | 30.29 | 30.29 | 45,400 |
07 May 2024 | 30.07 | 30.33 | 30.02 | 30.15 | 30.15 | 54,700 |
06 May 2024 | 29.82 | 29.89 | 29.73 | 29.89 | 29.89 | 35,600 |
03 May 2024 | 29.87 | 29.98 | 29.70 | 29.81 | 29.81 | 42,400 |
02 May 2024 | 28.80 | 29.04 | 28.61 | 28.96 | 28.96 | 154,000 |
01 May 2024 | 28.30 | 28.91 | 28.29 | 28.44 | 28.44 | 26,500 |
30 Apr 2024 | 28.80 | 28.98 | 28.53 | 28.53 | 28.53 | 42,600 |
29 Apr 2024 | 29.14 | 29.14 | 28.89 | 28.99 | 28.99 | 84,400 |
26 Apr 2024 | 28.85 | 28.94 | 28.72 | 28.88 | 28.88 | 58,100 |
25 Apr 2024 | 27.80 | 28.20 | 27.63 | 28.18 | 28.18 | 39,800 |
24 Apr 2024 | 28.43 | 28.47 | 28.27 | 28.40 | 28.40 | 37,800 |
23 Apr 2024 | 28.42 | 28.52 | 28.20 | 28.33 | 28.33 | 46,800 |
22 Apr 2024 | 28.26 | 28.47 | 28.14 | 28.30 | 28.30 | 237,400 |
19 Apr 2024 | 28.11 | 28.17 | 27.96 | 27.98 | 27.98 | 50,100 |
18 Apr 2024 | 28.36 | 28.62 | 28.36 | 28.42 | 28.42 | 57,500 |
17 Apr 2024 | 28.47 | 28.49 | 28.28 | 28.41 | 28.41 | 49,100 |
16 Apr 2024 | 28.64 | 28.76 | 28.58 | 28.67 | 28.67 | 49,200 |
15 Apr 2024 | 28.98 | 29.00 | 28.52 | 28.52 | 28.52 | 39,000 |
12 Apr 2024 | 28.79 | 28.94 | 28.59 | 28.66 | 28.66 | 40,900 |
11 Apr 2024 | 29.33 | 29.60 | 29.20 | 29.56 | 29.56 | 64,700 |
10 Apr 2024 | 28.46 | 29.02 | 28.46 | 28.98 | 28.98 | 43,000 |
09 Apr 2024 | 29.63 | 29.63 | 29.38 | 29.50 | 29.50 | 46,800 |
08 Apr 2024 | 29.43 | 29.46 | 29.36 | 29.42 | 29.42 | 24,800 |
05 Apr 2024 | 29.26 | 29.47 | 29.25 | 29.42 | 29.42 | 45,100 |
04 Apr 2024 | 29.56 | 29.71 | 29.25 | 29.38 | 29.38 | 65,300 |
03 Apr 2024 | 28.89 | 29.22 | 28.89 | 29.12 | 29.12 | 44,200 |
02 Apr 2024 | 29.14 | 29.21 | 28.76 | 28.81 | 28.81 | 42,700 |
01 Apr 2024 | 30.09 | 30.20 | 29.55 | 29.60 | 29.60 | 37,800 |
01 Apr 2024 | 0.37 Dividend | |||||
28 Mar 2024 | 29.22 | 30.14 | 29.22 | 30.01 | 29.64 | 42,800 |
27 Mar 2024 | 29.19 | 29.70 | 29.16 | 29.70 | 29.33 | 36,100 |
26 Mar 2024 | 29.57 | 29.95 | 29.57 | 29.73 | 29.36 | 48,000 |
25 Mar 2024 | 29.80 | 29.88 | 29.66 | 29.67 | 29.30 | 55,300 |
22 Mar 2024 | 29.97 | 30.15 | 29.95 | 30.07 | 29.70 | 35,000 |
21 Mar 2024 | 30.14 | 30.34 | 30.12 | 30.12 | 29.75 | 38,900 |
20 Mar 2024 | 30.00 | 30.29 | 29.85 | 30.28 | 29.91 | 36,600 |
19 Mar 2024 | 29.57 | 29.70 | 29.51 | 29.67 | 29.30 | 45,500 |
18 Mar 2024 | 29.75 | 29.85 | 29.69 | 29.83 | 29.46 | 45,000 |
15 Mar 2024 | 29.99 | 30.09 | 29.73 | 29.82 | 29.45 | 55,100 |
14 Mar 2024 | 30.12 | 30.15 | 29.89 | 30.07 | 29.70 | 53,800 |
13 Mar 2024 | 30.11 | 30.34 | 30.05 | 30.29 | 29.92 | 37,300 |
12 Mar 2024 | 29.78 | 30.20 | 29.62 | 30.17 | 29.80 | 56,500 |
11 Mar 2024 | 29.77 | 29.82 | 29.47 | 29.71 | 29.34 | 53,100 |
08 Mar 2024 | 30.23 | 30.23 | 29.90 | 29.90 | 29.53 | 38,100 |
07 Mar 2024 | 29.53 | 29.86 | 29.53 | 29.81 | 29.44 | 65,400 |
06 Mar 2024 | 28.95 | 29.08 | 28.89 | 29.05 | 28.69 | 57,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |