Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 33.92 | 34.24 | 33.12 | 33.32 | 33.32 | 491,000 |
25 July 2024 | 32.46 | 33.68 | 32.38 | 33.28 | 33.28 | 715,400 |
24 July 2024 | 32.60 | 33.70 | 32.08 | 32.26 | 32.26 | 895,700 |
23 July 2024 | 31.37 | 32.73 | 31.28 | 32.63 | 32.63 | 857,400 |
22 July 2024 | 30.98 | 31.70 | 30.55 | 31.59 | 31.59 | 403,000 |
19 July 2024 | 31.21 | 31.47 | 30.80 | 30.87 | 30.87 | 364,100 |
18 July 2024 | 31.01 | 31.89 | 30.96 | 31.25 | 31.25 | 496,600 |
17 July 2024 | 31.11 | 31.85 | 31.04 | 31.26 | 31.26 | 436,100 |
16 July 2024 | 30.31 | 31.43 | 30.22 | 31.38 | 31.38 | 597,100 |
15 July 2024 | 29.49 | 30.35 | 29.40 | 30.05 | 30.05 | 743,400 |
15 July 2024 | 0.28 Dividend | |||||
12 July 2024 | 29.94 | 29.94 | 29.49 | 29.51 | 29.23 | 610,900 |
11 July 2024 | 29.37 | 29.82 | 28.91 | 29.62 | 29.34 | 1,019,700 |
10 July 2024 | 28.83 | 28.91 | 28.32 | 28.66 | 28.39 | 684,500 |
09 July 2024 | 28.75 | 29.12 | 28.35 | 28.69 | 28.42 | 701,300 |
08 July 2024 | 29.41 | 29.65 | 28.50 | 28.78 | 28.51 | 877,100 |
05 July 2024 | 29.32 | 29.70 | 28.96 | 29.53 | 29.25 | 345,200 |
03 July 2024 | 29.39 | 29.72 | 29.29 | 29.42 | 29.14 | 300,700 |
02 July 2024 | 29.23 | 29.65 | 29.12 | 29.30 | 29.02 | 1,329,500 |
01 July 2024 | 29.90 | 30.00 | 29.18 | 29.23 | 28.95 | 402,900 |
28 June 2024 | 29.97 | 30.14 | 29.37 | 29.92 | 29.64 | 3,331,000 |
27 June 2024 | 29.84 | 29.98 | 29.44 | 29.67 | 29.39 | 509,000 |
26 June 2024 | 30.04 | 30.14 | 29.65 | 29.68 | 29.40 | 643,200 |
25 June 2024 | 30.72 | 30.74 | 30.07 | 30.16 | 29.87 | 532,700 |
24 June 2024 | 30.69 | 31.42 | 30.62 | 30.94 | 30.65 | 429,900 |
21 June 2024 | 31.12 | 31.19 | 30.51 | 30.66 | 30.37 | 1,541,000 |
20 June 2024 | 30.65 | 31.29 | 30.44 | 31.21 | 30.91 | 713,000 |
18 June 2024 | 29.66 | 30.72 | 29.65 | 30.61 | 30.32 | 648,600 |
17 June 2024 | 28.09 | 29.60 | 27.91 | 29.60 | 29.32 | 833,700 |
14 June 2024 | 28.38 | 28.42 | 27.52 | 28.10 | 27.83 | 506,000 |
13 June 2024 | 29.07 | 29.08 | 28.62 | 28.87 | 28.60 | 379,000 |
12 June 2024 | 29.56 | 29.63 | 28.99 | 29.20 | 28.92 | 419,100 |
11 June 2024 | 28.82 | 28.88 | 28.44 | 28.79 | 28.52 | 345,600 |
10 June 2024 | 28.93 | 29.18 | 28.60 | 29.16 | 28.88 | 344,200 |
07 June 2024 | 29.24 | 29.43 | 28.81 | 29.29 | 29.01 | 339,600 |
06 June 2024 | 30.24 | 30.41 | 29.51 | 29.63 | 29.35 | 273,900 |
05 June 2024 | 30.57 | 30.81 | 30.28 | 30.36 | 30.07 | 327,800 |
04 June 2024 | 31.02 | 31.27 | 30.41 | 30.43 | 30.14 | 408,100 |
03 June 2024 | 31.85 | 32.00 | 31.02 | 31.24 | 30.94 | 1,394,100 |
31 May 2024 | 31.13 | 31.49 | 30.95 | 31.45 | 31.15 | 1,093,000 |
30 May 2024 | 30.82 | 31.11 | 30.79 | 31.10 | 30.80 | 513,300 |
29 May 2024 | 30.39 | 30.65 | 30.22 | 30.50 | 30.21 | 311,900 |
28 May 2024 | 30.59 | 31.14 | 30.47 | 30.76 | 30.47 | 470,200 |
24 May 2024 | 30.01 | 30.45 | 29.71 | 30.42 | 30.13 | 344,700 |
23 May 2024 | 30.25 | 30.30 | 29.43 | 29.72 | 29.44 | 345,600 |
22 May 2024 | 30.83 | 30.83 | 30.04 | 30.21 | 29.92 | 315,300 |
21 May 2024 | 30.66 | 31.00 | 30.50 | 30.94 | 30.65 | 598,500 |
20 May 2024 | 30.96 | 31.34 | 30.75 | 30.75 | 30.46 | 362,200 |
17 May 2024 | 31.08 | 31.22 | 30.93 | 31.04 | 30.75 | 232,700 |
16 May 2024 | 30.64 | 31.11 | 30.47 | 31.08 | 30.79 | 398,500 |
15 May 2024 | 31.21 | 31.28 | 30.70 | 30.74 | 30.45 | 389,300 |
14 May 2024 | 31.39 | 31.52 | 30.83 | 30.90 | 30.61 | 494,200 |
13 May 2024 | 31.44 | 31.59 | 30.98 | 30.99 | 30.70 | 438,500 |
10 May 2024 | 31.20 | 31.27 | 30.70 | 31.24 | 30.94 | 304,900 |
09 May 2024 | 30.84 | 31.07 | 30.58 | 31.06 | 30.77 | 382,800 |
08 May 2024 | 30.25 | 30.83 | 29.96 | 30.67 | 30.38 | 582,600 |
07 May 2024 | 30.67 | 30.83 | 30.55 | 30.57 | 30.28 | 371,000 |
06 May 2024 | 30.82 | 31.00 | 30.33 | 30.51 | 30.22 | 415,100 |
03 May 2024 | 30.40 | 30.65 | 29.78 | 30.44 | 30.15 | 629,000 |
02 May 2024 | 29.89 | 30.46 | 29.51 | 30.05 | 29.76 | 1,107,200 |
01 May 2024 | 27.19 | 29.83 | 26.84 | 29.55 | 29.27 | 1,400,900 |
30 Apr 2024 | 26.90 | 26.90 | 25.96 | 26.02 | 25.77 | 852,600 |
29 Apr 2024 | 27.22 | 27.39 | 26.96 | 27.06 | 26.80 | 362,300 |
26 Apr 2024 | 27.30 | 27.62 | 27.09 | 27.14 | 26.88 | 442,500 |
25 Apr 2024 | 26.99 | 27.25 | 26.55 | 27.11 | 26.85 | 997,300 |
24 Apr 2024 | 26.59 | 27.20 | 26.39 | 27.18 | 26.92 | 621,700 |
23 Apr 2024 | 26.39 | 26.76 | 26.29 | 26.76 | 26.51 | 1,977,800 |
22 Apr 2024 | 26.60 | 26.79 | 26.31 | 26.43 | 26.18 | 493,500 |
19 Apr 2024 | 26.22 | 26.75 | 26.22 | 26.54 | 26.29 | 448,500 |
18 Apr 2024 | 26.08 | 26.51 | 25.94 | 26.25 | 26.00 | 533,100 |
17 Apr 2024 | 26.34 | 26.34 | 25.89 | 25.89 | 25.64 | 354,200 |
16 Apr 2024 | 26.34 | 26.35 | 25.98 | 26.13 | 25.88 | 379,900 |
15 Apr 2024 | 27.09 | 27.28 | 26.50 | 26.57 | 26.32 | 304,400 |
12 Apr 2024 | 27.25 | 27.40 | 26.73 | 26.86 | 26.61 | 376,300 |
12 Apr 2024 | 0.28 Dividend | |||||
11 Apr 2024 | 27.42 | 27.71 | 27.19 | 27.70 | 27.16 | 340,400 |
10 Apr 2024 | 27.26 | 27.48 | 26.81 | 27.34 | 26.81 | 384,400 |
09 Apr 2024 | 28.00 | 28.20 | 27.49 | 27.93 | 27.39 | 277,300 |
08 Apr 2024 | 28.05 | 28.20 | 27.80 | 27.85 | 27.31 | 450,500 |
05 Apr 2024 | 27.62 | 28.19 | 27.42 | 27.93 | 27.39 | 455,100 |
04 Apr 2024 | 27.85 | 28.00 | 27.13 | 27.20 | 26.67 | 371,000 |
03 Apr 2024 | 26.90 | 27.67 | 26.90 | 27.57 | 27.03 | 393,500 |
02 Apr 2024 | 27.11 | 27.11 | 26.54 | 27.04 | 26.51 | 569,400 |
01 Apr 2024 | 27.86 | 28.00 | 27.16 | 27.21 | 26.68 | 366,000 |
28 Mar 2024 | 28.12 | 28.22 | 27.72 | 27.85 | 27.31 | 640,800 |
27 Mar 2024 | 27.72 | 28.08 | 27.46 | 28.04 | 27.49 | 527,900 |
26 Mar 2024 | 27.24 | 27.68 | 27.06 | 27.44 | 26.90 | 399,700 |
25 Mar 2024 | 26.51 | 27.17 | 26.51 | 27.13 | 26.60 | 426,800 |
22 Mar 2024 | 26.79 | 26.83 | 26.20 | 26.39 | 25.88 | 384,700 |
21 Mar 2024 | 26.41 | 27.37 | 26.41 | 26.73 | 26.21 | 480,100 |
20 Mar 2024 | 25.94 | 26.56 | 25.65 | 26.35 | 25.84 | 399,500 |
19 Mar 2024 | 25.77 | 26.18 | 25.76 | 26.05 | 25.54 | 559,700 |
18 Mar 2024 | 25.85 | 26.14 | 25.68 | 25.82 | 25.32 | 581,400 |
15 Mar 2024 | 25.26 | 26.20 | 25.26 | 25.98 | 25.47 | 1,781,200 |
14 Mar 2024 | 25.74 | 25.87 | 25.17 | 25.47 | 24.97 | 556,500 |
13 Mar 2024 | 25.74 | 26.27 | 25.74 | 26.00 | 25.49 | 502,500 |
12 Mar 2024 | 26.03 | 26.16 | 25.62 | 25.80 | 25.30 | 379,400 |
11 Mar 2024 | 26.24 | 26.53 | 25.56 | 26.03 | 25.52 | 508,000 |
08 Mar 2024 | 26.00 | 26.63 | 26.00 | 26.25 | 25.74 | 521,300 |
07 Mar 2024 | 25.65 | 25.88 | 25.61 | 25.88 | 25.38 | 358,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |