Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 31.50 | 31.50 | 30.89 | 31.30 | 31.30 | 4,199 |
25 Jul 2024 | 30.19 | 31.44 | 30.19 | 31.31 | 31.31 | 6,347 |
24 Jul 2024 | 30.95 | 30.97 | 30.41 | 30.49 | 30.49 | 3,868 |
23 Jul 2024 | 31.07 | 31.27 | 30.70 | 30.91 | 30.91 | 75,053 |
22 Jul 2024 | 31.46 | 31.63 | 31.17 | 31.42 | 31.42 | 3,241 |
22 Jul 2024 | 0.25 Dividend | |||||
19 Jul 2024 | 32.01 | 32.16 | 31.55 | 32.16 | 31.91 | 9,214 |
18 Jul 2024 | 32.35 | 33.13 | 32.04 | 32.47 | 32.22 | 11,746 |
17 Jul 2024 | 32.05 | 32.49 | 31.88 | 32.13 | 31.88 | 7,001 |
16 Jul 2024 | 31.15 | 31.68 | 30.95 | 31.33 | 31.09 | 3,517 |
15 Jul 2024 | 30.30 | 31.40 | 29.97 | 31.25 | 31.01 | 12,131 |
12 Jul 2024 | 29.97 | 30.09 | 29.51 | 29.77 | 29.54 | 4,177 |
11 Jul 2024 | 28.83 | 29.79 | 28.83 | 29.79 | 29.56 | 3,374 |
10 Jul 2024 | 28.74 | 28.94 | 28.58 | 28.76 | 28.54 | 2,335 |
09 Jul 2024 | 28.65 | 29.21 | 28.46 | 29.04 | 28.81 | 9,719 |
08 Jul 2024 | 28.42 | 28.75 | 28.40 | 28.73 | 28.51 | 1,214 |
05 Jul 2024 | 29.35 | 29.36 | 28.49 | 28.49 | 28.26 | 4,146 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 29.39 | 29.88 | 29.39 | 29.44 | 29.21 | 5,502 |
02 Jul 2024 | 29.87 | 29.92 | 29.15 | 29.22 | 28.99 | 5,499 |
01 Jul 2024 | 29.52 | 29.82 | 29.12 | 29.82 | 29.58 | 2,794 |
28 Jun 2024 | 29.40 | 29.41 | 28.99 | 29.33 | 29.10 | 2,142 |
27 Jun 2024 | 28.98 | 29.08 | 28.87 | 28.93 | 28.70 | 6,283 |
26 Jun 2024 | 28.75 | 28.82 | 28.41 | 28.58 | 28.36 | 2,339 |
25 Jun 2024 | 29.27 | 29.27 | 28.72 | 28.79 | 28.56 | 3,300 |
24 Jun 2024 | 28.53 | 29.32 | 28.42 | 29.32 | 29.09 | 5,646 |
21 Jun 2024 | 28.30 | 28.30 | 28.10 | 28.11 | 27.89 | 547 |
20 Jun 2024 | 28.02 | 28.47 | 27.99 | 28.19 | 27.98 | 4,588 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 28.00 | 28.54 | 27.94 | 27.94 | 27.73 | 4,709 |
17 Jun 2024 | 27.90 | 28.15 | 27.53 | 28.15 | 27.93 | 4,031 |
14 Jun 2024 | 28.16 | 28.22 | 27.37 | 27.62 | 27.41 | 13,295 |
13 Jun 2024 | 29.08 | 29.08 | 28.23 | 28.69 | 28.47 | 9,261 |
12 Jun 2024 | 30.05 | 30.31 | 29.43 | 29.45 | 29.23 | 2,276 |
11 Jun 2024 | 29.14 | 29.66 | 29.14 | 29.66 | 29.43 | 5,466 |
10 Jun 2024 | 28.92 | 29.70 | 28.90 | 29.68 | 29.45 | 9,359 |
07 Jun 2024 | 28.97 | 29.29 | 28.72 | 29.09 | 28.86 | 9,645 |
06 Jun 2024 | 28.91 | 29.21 | 28.80 | 29.21 | 28.98 | 494 |
05 Jun 2024 | 29.09 | 29.17 | 28.85 | 28.98 | 28.75 | 3,676 |
04 Jun 2024 | 29.14 | 29.18 | 28.69 | 28.98 | 28.75 | 4,141 |
03 Jun 2024 | 30.59 | 30.65 | 29.51 | 29.53 | 29.30 | 12,160 |
31 May 2024 | 29.85 | 30.49 | 29.85 | 30.47 | 30.23 | 7,171 |
30 May 2024 | 29.16 | 29.84 | 29.16 | 29.68 | 29.45 | 7,625 |
29 May 2024 | 29.81 | 29.88 | 28.80 | 28.86 | 28.64 | 7,114 |
28 May 2024 | 29.55 | 29.95 | 29.55 | 29.90 | 29.66 | 3,067 |
24 May 2024 | 29.80 | 29.80 | 29.44 | 29.44 | 29.21 | 12,233 |
23 May 2024 | 30.30 | 30.49 | 29.44 | 29.45 | 29.22 | 4,718 |
22 May 2024 | 30.56 | 30.63 | 30.12 | 30.14 | 29.91 | 5,294 |
21 May 2024 | 30.65 | 31.03 | 30.52 | 30.81 | 30.57 | 5,604 |
20 May 2024 | 31.00 | 31.18 | 30.77 | 30.80 | 30.56 | 3,718 |
17 May 2024 | 30.55 | 30.70 | 30.38 | 30.70 | 30.46 | 1,763 |
16 May 2024 | 30.54 | 30.60 | 30.22 | 30.36 | 30.12 | 2,469 |
15 May 2024 | 29.89 | 30.39 | 29.72 | 30.39 | 30.15 | 6,056 |
14 May 2024 | 30.10 | 30.31 | 29.97 | 30.02 | 29.79 | 5,205 |
13 May 2024 | 30.39 | 30.55 | 29.92 | 29.92 | 29.68 | 6,489 |
10 May 2024 | 30.99 | 31.04 | 30.36 | 30.39 | 30.15 | 5,828 |
09 May 2024 | 30.65 | 30.76 | 30.57 | 30.68 | 30.44 | 769 |
08 May 2024 | 30.00 | 30.66 | 29.85 | 30.16 | 29.93 | 11,934 |
07 May 2024 | 30.07 | 30.49 | 30.03 | 30.35 | 30.11 | 31,460 |
03 May 2024 | 29.27 | 29.55 | 28.98 | 29.20 | 28.98 | 2,462 |
02 May 2024 | 30.13 | 30.61 | 28.97 | 29.22 | 28.99 | 15,757 |
01 May 2024 | 31.21 | 31.21 | 30.24 | 30.31 | 30.07 | 3,633 |
30 Apr 2024 | 32.45 | 32.46 | 31.85 | 31.94 | 31.69 | 1,154 |
29 Apr 2024 | 32.43 | 32.81 | 32.43 | 32.62 | 32.36 | 8,866 |
26 Apr 2024 | 32.31 | 32.32 | 32.11 | 32.32 | 32.07 | 3,988 |
25 Apr 2024 | 32.09 | 32.26 | 31.55 | 32.24 | 31.99 | 162,622 |
24 Apr 2024 | 31.98 | 32.15 | 31.65 | 31.91 | 31.66 | 12,967 |
23 Apr 2024 | 32.26 | 32.38 | 31.72 | 32.31 | 32.06 | 8,195 |
22 Apr 2024 | 32.08 | 32.62 | 31.78 | 32.62 | 32.37 | 5,653 |
19 Apr 2024 | 32.16 | 32.94 | 32.16 | 32.56 | 32.30 | 6,623 |
19 Apr 2024 | 0.25 Dividend | |||||
18 Apr 2024 | 32.37 | 32.72 | 32.22 | 32.22 | 31.72 | 21,731 |
17 Apr 2024 | 32.50 | 32.82 | 32.17 | 32.46 | 31.96 | 2,332 |
16 Apr 2024 | 32.83 | 32.90 | 32.18 | 32.47 | 31.97 | 9,396 |
15 Apr 2024 | 33.54 | 33.85 | 33.17 | 33.28 | 32.77 | 4,237 |
12 Apr 2024 | 34.86 | 35.18 | 33.94 | 34.08 | 33.55 | 25,440 |
11 Apr 2024 | 35.22 | 35.22 | 34.15 | 34.50 | 33.97 | 4,780 |
10 Apr 2024 | 34.44 | 35.03 | 34.38 | 35.01 | 34.47 | 5,385 |
09 Apr 2024 | 35.13 | 35.21 | 34.56 | 34.65 | 34.11 | 3,040 |
08 Apr 2024 | 35.73 | 36.02 | 34.94 | 35.32 | 34.77 | 8,054 |
05 Apr 2024 | 35.33 | 35.84 | 35.04 | 35.56 | 35.00 | 8,474 |
04 Apr 2024 | 35.10 | 35.78 | 35.07 | 35.67 | 35.11 | 8,303 |
03 Apr 2024 | 35.59 | 35.90 | 35.56 | 35.63 | 35.08 | 3,472 |
02 Apr 2024 | 35.80 | 35.80 | 34.80 | 34.80 | 34.26 | 18,745 |
28 Mar 2024 | 34.08 | 34.60 | 33.91 | 34.60 | 34.06 | 4,769 |
27 Mar 2024 | 33.00 | 33.69 | 32.61 | 33.69 | 33.17 | 6,718 |
26 Mar 2024 | 34.52 | 34.74 | 33.06 | 33.06 | 32.54 | 13,306 |
25 Mar 2024 | 33.76 | 34.71 | 33.68 | 34.49 | 33.96 | 7,668 |
22 Mar 2024 | 33.94 | 34.01 | 33.42 | 33.42 | 32.90 | 4,657 |
21 Mar 2024 | 33.80 | 34.08 | 33.49 | 33.73 | 33.21 | 6,898 |
20 Mar 2024 | 32.66 | 33.92 | 32.66 | 33.92 | 33.40 | 5,467 |
19 Mar 2024 | 32.68 | 33.29 | 32.68 | 33.10 | 32.59 | 9,536 |
18 Mar 2024 | 32.17 | 32.86 | 32.17 | 32.43 | 31.93 | 1,942 |
15 Mar 2024 | 32.53 | 32.81 | 32.24 | 32.24 | 31.75 | 5,350 |
14 Mar 2024 | 32.92 | 32.93 | 32.41 | 32.50 | 32.00 | 4,797 |
13 Mar 2024 | 31.13 | 32.89 | 31.13 | 32.69 | 32.18 | 9,195 |
12 Mar 2024 | 31.22 | 31.43 | 30.98 | 31.22 | 30.74 | 7,934 |
11 Mar 2024 | 30.93 | 31.22 | 30.46 | 31.19 | 30.71 | 3,879 |
08 Mar 2024 | 30.65 | 31.10 | 30.55 | 31.00 | 30.53 | 5,813 |
07 Mar 2024 | 30.51 | 30.90 | 30.49 | 30.52 | 30.05 | 12,851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |