Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
25 Jul 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
24 Jul 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
23 Jul 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
22 Jul 2024 | 30.33 | 30.33 | 30.29 | 30.29 | 30.29 | 20 |
19 Jul 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
18 Jul 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
17 Jul 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
16 Jul 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
15 Jul 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
12 Jul 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
11 Jul 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
10 Jul 2024 | 32.06 | 32.20 | 32.06 | 32.20 | 32.20 | 500 |
09 Jul 2024 | 32.08 | 32.08 | 31.41 | 31.41 | 31.41 | 50 |
08 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
05 Jul 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
04 Jul 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
03 Jul 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
02 Jul 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
01 Jul 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
28 Jun 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 10 |
27 Jun 2024 | 28.47 | 28.55 | 28.47 | 28.55 | 28.55 | 10 |
26 Jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
25 Jun 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
24 Jun 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
21 Jun 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
20 Jun 2024 | 28.59 | 28.79 | 28.59 | 28.79 | 28.79 | 50 |
19 Jun 2024 | 28.58 | 28.58 | 28.51 | 28.51 | 28.51 | 40 |
18 Jun 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
17 Jun 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
14 Jun 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
13 Jun 2024 | 28.45 | 28.45 | 28.07 | 28.07 | 28.07 | 20 |
12 Jun 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 249 |
11 Jun 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
10 Jun 2024 | 28.50 | 28.65 | 28.50 | 28.61 | 28.61 | 85 |
07 Jun 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 40 |
06 Jun 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
05 Jun 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
04 Jun 2024 | 27.82 | 28.27 | 27.82 | 28.27 | 28.27 | 6 |
03 Jun 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 10 |
31 May 2024 | 27.92 | 27.92 | 27.70 | 27.70 | 27.70 | 5 |
30 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
29 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
28 May 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
27 May 2024 | 28.58 | 28.58 | 28.57 | 28.57 | 28.57 | 75 |
24 May 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
23 May 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
22 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
21 May 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
20 May 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
17 May 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
16 May 2024 | 28.89 | 29.08 | 28.89 | 29.08 | 29.08 | 100 |
15 May 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
14 May 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
13 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
10 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
09 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
08 May 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
07 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
06 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
06 May 2024 | 0.125 Dividend | |||||
03 May 2024 | 28.57 | 28.72 | 28.57 | 28.72 | 28.59 | 64 |
02 May 2024 | 28.50 | 28.74 | 28.50 | 28.73 | 28.60 | 130 |
30 Apr 2024 | 29.35 | 29.35 | 28.94 | 28.94 | 28.81 | 50 |
29 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | 380 |
26 Apr 2024 | 30.13 | 30.31 | 30.13 | 30.31 | 30.17 | 67 |
25 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.93 | - |
24 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.13 | - |
23 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.11 | - |
22 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.03 | - |
19 Apr 2024 | 32.30 | 32.70 | 32.30 | 32.70 | 32.56 | 1 |
18 Apr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.33 | - |
17 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.26 | - |
16 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.95 | - |
15 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.38 | 50 |
12 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.98 | - |
11 Apr 2024 | 34.65 | 34.84 | 34.65 | 34.84 | 34.69 | 600 |
10 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.34 | - |
09 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.77 | 70 |
08 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.35 | - |
05 Apr 2024 | 36.74 | 36.78 | 36.74 | 36.78 | 36.61 | 1 |
04 Apr 2024 | 37.18 | 37.47 | 37.18 | 37.47 | 37.30 | 50 |
03 Apr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.89 | - |
02 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.92 | - |
28 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.15 | - |
27 Mar 2024 | 38.83 | 40.35 | 38.83 | 40.35 | 40.17 | 152 |
26 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.50 | - |
25 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.53 | - |
22 Mar 2024 | 39.44 | 39.44 | 39.26 | 39.26 | 39.08 | 342 |
21 Mar 2024 | 39.15 | 39.31 | 39.15 | 39.31 | 39.14 | 50 |
20 Mar 2024 | 39.00 | 40.01 | 39.00 | 40.01 | 39.84 | 15 |
19 Mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.05 | - |
18 Mar 2024 | 39.39 | 39.49 | 39.39 | 39.49 | 39.32 | 250 |
15 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.08 | - |
14 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.46 | - |
13 Mar 2024 | 41.15 | 41.15 | 40.76 | 40.94 | 40.76 | 7 |
12 Mar 2024 | 41.22 | 41.40 | 41.22 | 41.40 | 41.21 | 150 |
11 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.10 | 230 |
08 Mar 2024 | 42.50 | 42.90 | 42.50 | 42.90 | 42.72 | 233 |
07 Mar 2024 | 40.96 | 41.67 | 40.96 | 41.67 | 41.49 | 13 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |