Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 31.42 | 31.50 | 31.28 | 31.42 | 31.42 | 499 |
25 Jul 2024 | 31.48 | 31.60 | 31.60 | 31.48 | 31.48 | 791 |
24 Jul 2024 | 31.73 | 31.85 | 31.60 | 31.73 | 31.73 | 3,714 |
23 Jul 2024 | 31.77 | 31.70 | 31.45 | 31.38 | 31.38 | 4,567 |
22 Jul 2024 | 31.67 | 31.60 | 31.10 | 31.67 | 31.67 | 6,934 |
19 Jul 2024 | 31.63 | 31.75 | 31.54 | 31.63 | 31.63 | 1,866 |
18 Jul 2024 | 30.70 | 31.70 | 31.50 | 31.38 | 31.38 | 2,727 |
17 Jul 2024 | 31.48 | 31.75 | 31.40 | 31.48 | 31.48 | 2,608 |
16 Jul 2024 | 31.52 | 31.45 | 31.45 | 31.52 | 31.52 | 700 |
15 Jul 2024 | 31.17 | 31.80 | 31.30 | 31.58 | 31.58 | 2,907 |
12 Jul 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
11 Jul 2024 | 31.02 | 30.95 | 30.55 | 30.60 | 30.60 | 3,010 |
10 Jul 2024 | 30.95 | 30.80 | 30.50 | 30.90 | 30.90 | 2,231 |
09 Jul 2024 | 30.90 | 30.95 | 30.50 | 30.85 | 30.85 | 6,565 |
08 Jul 2024 | 31.13 | 31.05 | 30.90 | 31.13 | 31.13 | 4,206 |
05 Jul 2024 | 31.17 | 31.35 | 31.05 | 31.17 | 31.17 | 1,326 |
04 Jul 2024 | 31.13 | 31.15 | 30.95 | 31.13 | 31.13 | 3,404 |
03 Jul 2024 | 31.92 | 31.90 | 31.00 | 30.90 | 30.90 | 5,914 |
02 Jul 2024 | 31.33 | 31.40 | 31.30 | 31.33 | 31.33 | 1,380 |
01 Jul 2024 | 30.75 | 31.05 | 30.90 | 30.75 | 30.75 | 4,127 |
28 Jun 2024 | 29.73 | 30.95 | 30.40 | 30.50 | 30.50 | 2,420 |
27 Jun 2024 | 29.92 | 30.70 | 30.00 | 30.65 | 30.65 | 5,200 |
26 Jun 2024 | 29.63 | 29.90 | 29.55 | 29.63 | 29.63 | 5,922 |
25 Jun 2024 | 29.08 | 29.45 | 29.15 | 29.33 | 29.33 | 4,170 |
24 Jun 2024 | 28.80 | 29.45 | 29.10 | 29.17 | 29.17 | 2,981 |
21 Jun 2024 | 29.42 | 29.20 | 28.90 | 29.02 | 29.02 | 1,725 |
20 Jun 2024 | 29.38 | 29.25 | 29.20 | 29.33 | 29.33 | 644 |
19 Jun 2024 | 29.33 | 29.35 | 29.35 | 29.33 | 29.33 | 211 |
18 Jun 2024 | 29.02 | 29.35 | 29.20 | 29.02 | 29.02 | 1,904 |
17 Jun 2024 | 29.33 | 29.15 | 29.15 | 29.33 | 29.33 | 1,700 |
14 Jun 2024 | 29.48 | 29.60 | 29.35 | 29.48 | 29.48 | 4,593 |
13 Jun 2024 | 29.67 | 29.75 | 28.85 | 29.63 | 29.63 | 2,750 |
12 Jun 2024 | 29.27 | 29.66 | 29.50 | 29.67 | 29.67 | 634 |
11 Jun 2024 | 30.05 | 30.05 | 29.60 | 30.05 | 30.05 | 15,252 |
10 Jun 2024 | 30.00 | 30.40 | 29.90 | 30.30 | 30.30 | 4,935 |
07 Jun 2024 | 29.58 | 30.00 | 29.55 | 29.92 | 29.92 | 1,918 |
06 Jun 2024 | 29.83 | 29.70 | 29.60 | 29.48 | 29.48 | 5,682 |
05 Jun 2024 | 29.83 | 29.75 | 29.45 | 29.83 | 29.83 | 2,644 |
04 Jun 2024 | 30.70 | 30.50 | 29.80 | 29.83 | 29.83 | 1,154 |
03 Jun 2024 | 30.55 | 31.20 | 30.62 | 31.08 | 31.08 | 3,488 |
31 May 2024 | 30.05 | 30.30 | 30.10 | 30.00 | 30.00 | 66,660 |
30 May 2024 | 29.92 | 30.10 | 29.75 | 30.10 | 30.10 | 2,720 |
29 May 2024 | 30.60 | 30.15 | 30.15 | 30.25 | 30.25 | 601 |
28 May 2024 | 30.75 | 30.80 | 30.35 | 30.40 | 30.40 | 4,463 |
28 May 2024 | 0.0625 Dividend | |||||
24 May 2024 | 29.27 | 28.95 | 28.95 | 28.85 | 28.79 | 385 |
23 May 2024 | 28.15 | 28.55 | 28.15 | 28.50 | 28.44 | 2,746 |
22 May 2024 | 28.90 | 28.55 | 28.40 | 28.15 | 28.09 | 2,100 |
21 May 2024 | 28.25 | 28.60 | 28.35 | 28.65 | 28.59 | 1,590 |
20 May 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.71 | - |
17 May 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.71 | - |
16 May 2024 | 27.63 | 27.90 | 27.85 | 27.77 | 27.71 | 6,399 |
15 May 2024 | 27.83 | 28.25 | 27.75 | 27.77 | 27.71 | 4,083 |
14 May 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.81 | - |
13 May 2024 | 27.42 | 27.90 | 27.50 | 27.88 | 27.81 | 2,642 |
10 May 2024 | 27.27 | 27.75 | 27.50 | 27.58 | 27.52 | 3,215 |
09 May 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.47 | - |
08 May 2024 | 27.52 | 27.70 | 27.40 | 27.52 | 27.47 | 9,477 |
07 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.62 | - |
03 May 2024 | 27.58 | 27.45 | 27.40 | 27.67 | 27.62 | 1,186 |
02 May 2024 | 28.10 | 27.50 | 27.20 | 27.58 | 27.52 | 3,790 |
01 May 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.81 | - |
30 Apr 2024 | 28.30 | 28.40 | 28.15 | 27.88 | 27.81 | 1,626 |
29 Apr 2024 | 28.35 | 28.20 | 28.00 | 28.00 | 27.94 | 802 |
26 Apr 2024 | 27.42 | 28.40 | 27.60 | 28.10 | 28.04 | 13,609 |
25 Apr 2024 | 26.90 | 27.75 | 26.98 | 27.88 | 27.81 | 20,265 |
24 Apr 2024 | 28.15 | 28.35 | 27.70 | 27.73 | 27.66 | 11,676 |
23 Apr 2024 | 28.10 | 28.40 | 28.05 | 28.10 | 28.04 | 15,539 |
22 Apr 2024 | 28.15 | 28.35 | 28.00 | 28.15 | 28.09 | 13,622 |
19 Apr 2024 | 27.58 | 27.75 | 27.55 | 27.58 | 27.52 | 5,171 |
18 Apr 2024 | 28.60 | 27.65 | 27.65 | 27.63 | 27.57 | 3,252 |
17 Apr 2024 | 27.58 | 28.00 | 27.80 | 27.88 | 27.81 | 31,890 |
16 Apr 2024 | 27.63 | 27.80 | 27.55 | 27.63 | 27.57 | 6,216 |
15 Apr 2024 | 28.35 | 28.30 | 27.98 | 28.00 | 27.94 | 12,919 |
12 Apr 2024 | 28.00 | 28.50 | 28.40 | 28.40 | 28.34 | 5,392 |
11 Apr 2024 | 28.00 | 28.05 | 27.70 | 27.73 | 27.66 | 19,926 |
10 Apr 2024 | 27.88 | 27.62 | 27.29 | 27.48 | 27.42 | 5,148 |
09 Apr 2024 | 27.92 | 28.35 | 27.95 | 28.20 | 28.14 | 61,309 |
08 Apr 2024 | 27.73 | 28.20 | 28.00 | 28.00 | 27.94 | 26,479 |
05 Apr 2024 | 27.63 | 28.60 | 27.80 | 28.00 | 27.94 | 37,138 |
04 Apr 2024 | 28.15 | 28.42 | 28.20 | 28.15 | 28.09 | 14,113 |
03 Apr 2024 | 27.88 | 28.15 | 27.95 | 28.25 | 28.19 | 9,487 |
02 Apr 2024 | 27.13 | 27.85 | 27.70 | 27.67 | 27.62 | 15,503 |
28 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.79 | - |
27 Mar 2024 | 26.37 | 27.28 | 26.92 | 26.85 | 26.79 | 21,768 |
26 Mar 2024 | 26.85 | 27.10 | 26.86 | 26.85 | 26.79 | 34,776 |
25 Mar 2024 | 26.50 | 26.96 | 26.68 | 26.87 | 26.81 | 14,936 |
22 Mar 2024 | 26.48 | 26.64 | 26.34 | 26.48 | 26.42 | 16,689 |
21 Mar 2024 | 25.57 | 26.72 | 26.46 | 26.46 | 26.40 | 17,442 |
20 Mar 2024 | 26.07 | 26.36 | 25.98 | 26.42 | 26.36 | 32,727 |
19 Mar 2024 | 26.21 | 26.30 | 25.94 | 26.21 | 26.15 | 22,474 |
18 Mar 2024 | 25.82 | 26.00 | 25.74 | 26.17 | 26.11 | 16,073 |
15 Mar 2024 | 26.05 | 25.82 | 25.70 | 25.66 | 25.60 | 147,398 |
14 Mar 2024 | 25.80 | 25.88 | 25.70 | 25.80 | 25.74 | 31,528 |
13 Mar 2024 | 25.74 | 25.74 | 25.46 | 25.74 | 25.68 | 13,601 |
12 Mar 2024 | 26.31 | 25.87 | 25.60 | 25.94 | 25.88 | 13,500 |
11 Mar 2024 | 26.19 | 26.06 | 25.86 | 26.19 | 26.13 | 40,251 |
08 Mar 2024 | 26.03 | 26.22 | 25.93 | 26.09 | 26.03 | 16,687 |
07 Mar 2024 | 25.64 | 25.98 | 25.76 | 26.01 | 25.95 | 3,746 |
06 Mar 2024 | 24.94 | 25.64 | 25.30 | 25.68 | 25.62 | 1,211 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |