Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 29.67 | 29.83 | 29.47 | 29.83 | 29.83 | 383,182 |
29 Aug 2024 | 29.05 | 29.64 | 28.89 | 29.62 | 29.62 | 367,492 |
28 Aug 2024 | 29.57 | 29.79 | 29.40 | 29.55 | 29.55 | 504,176 |
27 Aug 2024 | 29.57 | 29.95 | 29.47 | 29.60 | 29.60 | 443,618 |
26 Aug 2024 | 29.19 | 29.73 | 29.05 | 29.69 | 29.69 | 722,705 |
26 Aug 2024 | 0.219 Dividend | |||||
23 Aug 2024 | 29.00 | 29.49 | 28.65 | 29.43 | 29.21 | 513,080 |
22 Aug 2024 | 28.90 | 29.23 | 28.76 | 29.05 | 28.83 | 615,418 |
21 Aug 2024 | 29.50 | 29.69 | 28.55 | 28.81 | 28.60 | 830,368 |
20 Aug 2024 | 28.88 | 29.76 | 28.51 | 29.76 | 29.54 | 1,321,983 |
19 Aug 2024 | 27.15 | 27.35 | 27.04 | 27.34 | 27.14 | 216,883 |
16 Aug 2024 | 27.10 | 27.31 | 26.90 | 27.11 | 26.91 | 425,388 |
15 Aug 2024 | 26.88 | 27.08 | 26.73 | 26.92 | 26.72 | 382,480 |
14 Aug 2024 | 26.85 | 26.92 | 26.58 | 26.89 | 26.69 | 289,964 |
13 Aug 2024 | 26.42 | 26.72 | 26.36 | 26.65 | 26.45 | 247,288 |
12 Aug 2024 | 26.41 | 26.53 | 26.17 | 26.37 | 26.17 | 239,770 |
09 Aug 2024 | 26.24 | 26.45 | 26.13 | 26.25 | 26.05 | 210,870 |
08 Aug 2024 | 26.07 | 26.25 | 25.85 | 25.99 | 25.80 | 207,975 |
07 Aug 2024 | 26.07 | 26.20 | 25.90 | 26.18 | 25.99 | 402,904 |
06 Aug 2024 | 25.97 | 26.28 | 25.71 | 26.10 | 25.91 | 352,911 |
05 Aug 2024 | 26.55 | 26.70 | 25.87 | 25.96 | 25.77 | 547,973 |
02 Aug 2024 | 27.11 | 27.21 | 26.87 | 26.87 | 26.67 | 364,643 |
01 Aug 2024 | 27.55 | 27.63 | 27.36 | 27.48 | 27.28 | 245,856 |
31 July 2024 | 27.33 | 27.55 | 27.21 | 27.37 | 27.17 | 414,842 |
30 July 2024 | 27.10 | 27.40 | 27.07 | 27.19 | 26.99 | 397,371 |
29 July 2024 | 27.19 | 27.33 | 26.87 | 27.17 | 26.97 | 386,589 |
26 July 2024 | 26.91 | 27.08 | 26.82 | 27.00 | 26.80 | 378,221 |
25 July 2024 | 27.13 | 27.32 | 26.73 | 26.77 | 26.57 | 648,567 |
24 July 2024 | 27.50 | 27.65 | 27.28 | 27.43 | 27.23 | 378,920 |
23 July 2024 | 26.96 | 27.57 | 26.78 | 27.49 | 27.29 | 419,030 |
22 July 2024 | 26.58 | 26.72 | 26.43 | 26.64 | 26.44 | 287,177 |
19 July 2024 | 26.35 | 26.75 | 26.21 | 26.72 | 26.52 | 392,148 |
18 July 2024 | 26.22 | 26.80 | 26.08 | 26.70 | 26.50 | 485,306 |
17 July 2024 | 25.70 | 26.09 | 25.48 | 26.07 | 25.88 | 493,877 |
16 July 2024 | 25.88 | 26.00 | 25.49 | 25.52 | 25.33 | 215,288 |
15 July 2024 | 26.20 | 26.25 | 25.78 | 25.82 | 25.63 | 280,992 |
12 July 2024 | 25.87 | 25.97 | 25.77 | 25.96 | 25.77 | 224,710 |
11 July 2024 | 25.94 | 25.97 | 25.56 | 25.59 | 25.40 | 265,803 |
10 July 2024 | 25.72 | 25.81 | 25.43 | 25.65 | 25.46 | 163,597 |
09 July 2024 | 25.38 | 25.74 | 25.24 | 25.71 | 25.52 | 346,452 |
08 July 2024 | 25.59 | 25.84 | 25.19 | 25.37 | 25.18 | 257,806 |
05 July 2024 | 25.88 | 26.16 | 25.32 | 25.64 | 25.45 | 541,173 |
04 July 2024 | 26.23 | 26.28 | 26.08 | 26.08 | 25.89 | 184,608 |
03 July 2024 | 26.05 | 26.09 | 25.75 | 25.97 | 25.78 | 229,612 |
02 July 2024 | 25.70 | 25.98 | 25.65 | 25.96 | 25.77 | 187,542 |
01 July 2024 | 26.55 | 26.58 | 25.82 | 25.91 | 25.72 | 208,372 |
28 June 2024 | 26.36 | 26.65 | 26.26 | 26.55 | 26.35 | 514,527 |
27 June 2024 | 25.96 | 26.36 | 25.93 | 26.36 | 26.16 | 320,814 |
26 June 2024 | 26.48 | 26.48 | 26.02 | 26.20 | 26.01 | 359,424 |
25 June 2024 | 26.50 | 26.59 | 25.65 | 26.35 | 26.15 | 387,797 |
24 June 2024 | 26.57 | 26.70 | 26.25 | 26.34 | 26.14 | 316,604 |
21 June 2024 | 26.40 | 26.57 | 26.23 | 26.54 | 26.34 | 1,043,375 |
20 June 2024 | 26.35 | 26.35 | 25.99 | 26.33 | 26.13 | 553,624 |
19 June 2024 | 26.22 | 26.39 | 26.15 | 26.26 | 26.06 | 330,294 |
18 June 2024 | 25.93 | 26.39 | 25.80 | 26.36 | 26.16 | 283,419 |
17 June 2024 | 25.66 | 25.94 | 25.45 | 25.78 | 25.59 | 283,633 |
14 June 2024 | 25.80 | 25.83 | 25.51 | 25.69 | 25.50 | 198,519 |
13 June 2024 | 25.50 | 25.98 | 25.48 | 25.84 | 25.65 | 388,424 |
12 June 2024 | 25.62 | 25.63 | 25.07 | 25.45 | 25.26 | 638,811 |
11 June 2024 | 25.76 | 25.77 | 25.57 | 25.77 | 25.58 | 413,677 |
07 June 2024 | 25.72 | 25.97 | 25.67 | 25.84 | 25.65 | 230,823 |
06 June 2024 | 25.46 | 25.70 | 25.25 | 25.70 | 25.51 | 297,891 |
05 June 2024 | 24.62 | 25.38 | 24.62 | 25.23 | 25.04 | 471,284 |
04 June 2024 | 24.60 | 24.86 | 24.52 | 24.61 | 24.43 | 258,845 |
03 June 2024 | 24.80 | 24.90 | 24.59 | 24.70 | 24.52 | 219,727 |
31 May 2024 | 24.48 | 24.63 | 24.38 | 24.45 | 24.27 | 1,249,546 |
30 May 2024 | 24.35 | 24.40 | 24.18 | 24.36 | 24.18 | 284,030 |
29 May 2024 | 24.92 | 24.93 | 24.50 | 24.50 | 24.32 | 488,438 |
28 May 2024 | 25.24 | 25.33 | 24.86 | 25.00 | 24.81 | 524,605 |
27 May 2024 | 25.24 | 25.38 | 25.15 | 25.28 | 25.09 | 197,677 |
24 May 2024 | 25.17 | 25.32 | 25.11 | 25.21 | 25.02 | 140,638 |
23 May 2024 | 25.20 | 25.55 | 24.90 | 25.42 | 25.23 | 186,495 |
22 May 2024 | 25.46 | 25.54 | 24.91 | 25.21 | 25.02 | 403,322 |
21 May 2024 | 25.50 | 25.56 | 25.21 | 25.36 | 25.17 | 321,904 |
20 May 2024 | 26.10 | 26.11 | 25.41 | 25.51 | 25.32 | 451,296 |
17 May 2024 | 26.23 | 26.25 | 25.93 | 26.00 | 25.81 | 425,306 |
16 May 2024 | 26.01 | 26.42 | 25.68 | 26.42 | 26.22 | 562,387 |
15 May 2024 | 25.03 | 26.12 | 24.93 | 25.80 | 25.61 | 1,188,956 |
14 May 2024 | 25.00 | 25.18 | 24.78 | 24.84 | 24.66 | 233,358 |
13 May 2024 | 25.01 | 25.35 | 24.95 | 25.07 | 24.88 | 359,453 |
10 May 2024 | 25.12 | 25.18 | 24.93 | 25.05 | 24.86 | 259,104 |
09 May 2024 | 24.91 | 25.12 | 24.76 | 25.12 | 24.93 | 369,660 |
08 May 2024 | 24.90 | 24.98 | 24.78 | 24.91 | 24.72 | 266,637 |
07 May 2024 | 24.63 | 24.87 | 24.47 | 24.85 | 24.67 | 209,769 |
06 May 2024 | 24.85 | 24.94 | 24.43 | 24.50 | 24.32 | 325,120 |
03 May 2024 | 25.16 | 25.17 | 24.70 | 24.74 | 24.56 | 215,428 |
02 May 2024 | 25.23 | 25.43 | 25.04 | 25.04 | 24.85 | 182,377 |
01 May 2024 | 25.31 | 25.45 | 25.08 | 25.17 | 24.98 | 295,888 |
30 Apr 2024 | 25.36 | 25.62 | 25.22 | 25.59 | 25.40 | 330,044 |
29 Apr 2024 | 25.58 | 25.58 | 25.17 | 25.42 | 25.23 | 398,101 |
26 Apr 2024 | 25.25 | 25.38 | 24.87 | 25.30 | 25.11 | 363,941 |
24 Apr 2024 | 25.80 | 25.88 | 25.44 | 25.44 | 25.25 | 643,320 |
23 Apr 2024 | 25.48 | 25.81 | 25.31 | 25.75 | 25.56 | 666,983 |
22 Apr 2024 | 24.90 | 25.33 | 24.77 | 25.24 | 25.05 | 390,291 |
19 Apr 2024 | 24.68 | 24.89 | 24.40 | 24.73 | 24.55 | 737,847 |
18 Apr 2024 | 24.52 | 24.95 | 24.51 | 24.81 | 24.63 | 475,228 |
17 Apr 2024 | 24.94 | 25.05 | 24.75 | 24.91 | 24.72 | 257,763 |
16 Apr 2024 | 25.08 | 25.49 | 24.85 | 24.95 | 24.76 | 855,807 |
15 Apr 2024 | 26.22 | 26.25 | 25.07 | 25.07 | 24.88 | 1,283,650 |
12 Apr 2024 | 26.23 | 26.52 | 25.75 | 25.98 | 25.79 | 688,399 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |