Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 29.56 | 29.75 | 29.56 | 29.75 | 29.75 | 600 |
25 Jul 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 12,500 |
24 Jul 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 3,900 |
23 Jul 2024 | 29.14 | 29.21 | 29.04 | 29.21 | 29.21 | 900 |
22 Jul 2024 | 29.51 | 29.73 | 29.42 | 29.42 | 29.42 | 1,700 |
19 Jul 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1,100 |
18 Jul 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 20,400 |
17 Jul 2024 | 29.27 | 29.33 | 29.00 | 29.33 | 29.33 | 5,400 |
16 Jul 2024 | 28.11 | 28.52 | 28.11 | 28.46 | 28.46 | 40,600 |
15 Jul 2024 | 28.63 | 28.84 | 28.63 | 28.84 | 28.84 | 400 |
12 Jul 2024 | 29.09 | 29.33 | 29.09 | 29.10 | 29.10 | 1,600 |
11 Jul 2024 | 28.60 | 28.68 | 28.60 | 28.65 | 28.65 | 8,200 |
10 Jul 2024 | 27.80 | 28.24 | 27.80 | 28.24 | 28.24 | 1,200 |
09 Jul 2024 | 27.34 | 27.62 | 27.15 | 27.15 | 27.15 | 2,200 |
08 Jul 2024 | 28.54 | 28.54 | 27.95 | 27.95 | 27.95 | 1,600 |
05 Jul 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
03 Jul 2024 | 28.03 | 28.52 | 27.97 | 28.52 | 28.52 | 2,100 |
02 Jul 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 700 |
01 Jul 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 12,800 |
28 Jun 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 4,700 |
27 Jun 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 3,500 |
26 Jun 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 200 |
25 Jun 2024 | 27.97 | 27.97 | 27.75 | 27.90 | 27.90 | 14,100 |
24 Jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 200 |
21 Jun 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
20 Jun 2024 | 27.65 | 27.82 | 27.51 | 27.74 | 27.74 | 2,000 |
18 Jun 2024 | 27.87 | 28.15 | 27.87 | 28.11 | 28.11 | 1,300 |
17 Jun 2024 | 28.10 | 28.10 | 27.76 | 27.76 | 27.76 | 2,500 |
14 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4,300 |
13 Jun 2024 | 29.58 | 29.58 | 29.12 | 29.12 | 29.12 | 8,200 |
12 Jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 500 |
11 Jun 2024 | 29.03 | 29.03 | 28.83 | 28.83 | 28.83 | 1,100 |
10 Jun 2024 | 29.78 | 29.78 | 29.48 | 29.48 | 29.48 | 1,800 |
07 Jun 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
06 Jun 2024 | 30.36 | 30.67 | 30.36 | 30.67 | 30.67 | 2,200 |
05 Jun 2024 | 31.00 | 31.12 | 30.96 | 31.12 | 31.12 | 1,000 |
04 Jun 2024 | 30.59 | 30.88 | 30.59 | 30.63 | 30.63 | 3,300 |
03 Jun 2024 | 30.90 | 30.98 | 30.84 | 30.98 | 30.98 | 5,500 |
31 May 2024 | 30.36 | 30.58 | 30.36 | 30.58 | 30.58 | 25,600 |
30 May 2024 | 30.53 | 30.53 | 30.01 | 30.01 | 30.01 | 2,000 |
29 May 2024 | 29.39 | 29.39 | 29.17 | 29.17 | 29.17 | 3,900 |
28 May 2024 | 29.96 | 30.16 | 29.89 | 30.16 | 30.16 | 10,500 |
24 May 2024 | 29.75 | 30.00 | 29.62 | 29.62 | 29.62 | 1,100 |
23 May 2024 | 30.35 | 30.35 | 29.73 | 29.73 | 29.73 | 2,900 |
22 May 2024 | 30.71 | 30.71 | 30.52 | 30.52 | 30.52 | 1,300 |
21 May 2024 | 30.66 | 30.88 | 30.66 | 30.80 | 30.80 | 900 |
20 May 2024 | 31.07 | 31.24 | 30.80 | 30.80 | 30.80 | 5,900 |
17 May 2024 | 30.90 | 31.15 | 30.88 | 31.15 | 31.15 | 13,200 |
16 May 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 800 |
15 May 2024 | 31.78 | 31.80 | 31.59 | 31.80 | 31.80 | 1,700 |
14 May 2024 | 31.66 | 31.90 | 31.66 | 31.69 | 31.69 | 4,000 |
13 May 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 600 |
10 May 2024 | 31.09 | 31.26 | 31.09 | 31.26 | 31.26 | 900 |
09 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,100 |
08 May 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 500 |
07 May 2024 | 30.55 | 30.55 | 30.49 | 30.49 | 30.49 | 8,000 |
06 May 2024 | 30.24 | 30.30 | 30.16 | 30.20 | 30.20 | 21,900 |
03 May 2024 | 30.53 | 30.53 | 30.24 | 30.24 | 30.24 | 3,300 |
02 May 2024 | 30.24 | 30.46 | 29.77 | 30.46 | 30.46 | 206,200 |
01 May 2024 | 26.91 | 29.30 | 26.91 | 29.30 | 29.30 | 195,800 |
30 Apr 2024 | 28.81 | 29.48 | 28.81 | 29.48 | 29.48 | 13,000 |
29 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 200 |
29 Apr 2024 | 0.118 Dividend | |||||
26 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.96 | 200 |
25 Apr 2024 | 28.97 | 28.99 | 28.97 | 28.99 | 28.87 | 400 |
24 Apr 2024 | 29.07 | 29.07 | 28.97 | 28.97 | 28.85 | 8,800 |
23 Apr 2024 | 28.96 | 29.28 | 28.96 | 29.28 | 29.16 | 500 |
22 Apr 2024 | 28.93 | 29.08 | 28.93 | 29.08 | 28.96 | 1,000 |
19 Apr 2024 | 27.87 | 28.21 | 27.80 | 28.21 | 28.10 | 13,900 |
18 Apr 2024 | 27.79 | 27.93 | 27.69 | 27.93 | 27.82 | 156,100 |
17 Apr 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 28.04 | 800 |
16 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.30 | 600 |
15 Apr 2024 | 28.31 | 28.31 | 28.00 | 28.00 | 27.89 | 2,800 |
12 Apr 2024 | 28.90 | 28.90 | 28.74 | 28.87 | 28.75 | 2,400 |
11 Apr 2024 | 29.30 | 29.30 | 28.96 | 29.12 | 29.00 | 19,600 |
10 Apr 2024 | 29.88 | 29.88 | 29.39 | 29.57 | 29.45 | 50,300 |
09 Apr 2024 | 29.95 | 30.03 | 29.58 | 29.58 | 29.46 | 51,800 |
08 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.50 | 200 |
05 Apr 2024 | 29.95 | 31.87 | 29.63 | 31.87 | 31.74 | 83,500 |
04 Apr 2024 | 30.86 | 31.05 | 30.68 | 30.68 | 30.56 | 1,200 |
03 Apr 2024 | 31.00 | 31.06 | 30.78 | 30.78 | 30.66 | 2,800 |
02 Apr 2024 | 30.01 | 30.14 | 30.01 | 30.14 | 30.02 | 126,900 |
01 Apr 2024 | 31.00 | 31.00 | 30.50 | 30.60 | 30.48 | 1,600 |
28 Mar 2024 | 30.79 | 30.80 | 30.79 | 30.79 | 30.67 | 63,600 |
27 Mar 2024 | 30.11 | 30.90 | 30.11 | 30.79 | 30.67 | 8,400 |
26 Mar 2024 | 29.50 | 29.54 | 29.39 | 29.41 | 29.29 | 107,800 |
25 Mar 2024 | 29.26 | 29.26 | 29.19 | 29.19 | 29.07 | 55,100 |
22 Mar 2024 | 28.80 | 28.95 | 28.80 | 28.86 | 28.74 | 7,000 |
21 Mar 2024 | 28.73 | 28.89 | 28.73 | 28.89 | 28.77 | 97,400 |
20 Mar 2024 | 28.31 | 28.59 | 28.09 | 28.09 | 27.98 | 56,000 |
19 Mar 2024 | 28.00 | 28.18 | 28.00 | 28.15 | 28.04 | 218,500 |
18 Mar 2024 | 28.43 | 28.59 | 28.43 | 28.59 | 28.47 | 1,300 |
15 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.43 | 400 |
14 Mar 2024 | 28.65 | 28.65 | 28.30 | 28.30 | 28.19 | 6,000 |
13 Mar 2024 | 28.71 | 29.44 | 28.71 | 29.06 | 28.94 | 16,900 |
12 Mar 2024 | 28.69 | 28.95 | 28.68 | 28.85 | 28.73 | 8,600 |
11 Mar 2024 | 28.46 | 29.45 | 28.33 | 29.33 | 29.21 | 151,400 |
08 Mar 2024 | 28.38 | 29.31 | 28.38 | 28.66 | 28.54 | 7,800 |
07 Mar 2024 | 28.38 | 28.93 | 28.38 | 28.83 | 28.71 | 25,300 |
06 Mar 2024 | 29.02 | 29.14 | 28.95 | 28.95 | 28.83 | 15,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |