Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 33.78 | 34.20 | 33.78 | 34.10 | 34.10 | 4,129 |
25 Jul 2024 | 33.26 | 33.68 | 33.14 | 33.34 | 33.34 | 11,273 |
24 Jul 2024 | 33.40 | 33.82 | 33.40 | 33.49 | 33.49 | 5,373 |
23 Jul 2024 | 33.36 | 33.36 | 32.70 | 32.85 | 32.85 | 16,161 |
22 Jul 2024 | 35.22 | 35.38 | 33.26 | 33.65 | 33.65 | 20,905 |
19 Jul 2024 | 35.20 | 35.94 | 34.80 | 35.85 | 35.85 | 13,704 |
18 Jul 2024 | 35.34 | 35.92 | 35.22 | 35.49 | 35.49 | 27,910 |
17 Jul 2024 | 34.68 | 35.60 | 34.68 | 35.39 | 35.39 | 16,873 |
16 Jul 2024 | 34.70 | 35.40 | 34.70 | 35.02 | 35.02 | 15,199 |
15 Jul 2024 | 34.50 | 35.48 | 34.50 | 34.90 | 34.90 | 15,779 |
12 Jul 2024 | 35.20 | 35.20 | 34.46 | 34.72 | 34.72 | 5,930 |
11 Jul 2024 | 35.04 | 35.24 | 34.78 | 35.05 | 35.05 | 18,671 |
10 Jul 2024 | 35.06 | 35.42 | 34.92 | 35.22 | 35.22 | 8,267 |
09 Jul 2024 | 35.74 | 35.74 | 35.26 | 35.30 | 35.30 | 8,214 |
08 Jul 2024 | 35.24 | 35.60 | 35.06 | 35.28 | 35.28 | 28,802 |
05 Jul 2024 | 35.10 | 35.48 | 35.00 | 35.33 | 35.33 | 25,223 |
04 Jul 2024 | 34.68 | 34.84 | 34.50 | 34.60 | 34.60 | 3,586 |
03 Jul 2024 | 35.06 | 35.38 | 34.96 | 35.18 | 35.18 | 11,335 |
02 Jul 2024 | 35.30 | 35.58 | 35.04 | 35.58 | 35.58 | 9,126 |
01 Jul 2024 | 35.50 | 36.06 | 35.40 | 35.48 | 35.48 | 26,352 |
28 Jun 2024 | 36.02 | 37.22 | 35.44 | 36.29 | 36.29 | 41,354 |
27 Jun 2024 | 34.76 | 34.84 | 34.04 | 34.63 | 34.63 | 24,484 |
26 Jun 2024 | 34.76 | 35.22 | 33.38 | 34.09 | 34.09 | 20,881 |
25 Jun 2024 | 35.76 | 35.76 | 34.58 | 35.36 | 35.36 | 21,546 |
24 Jun 2024 | 35.58 | 36.32 | 35.24 | 35.89 | 35.89 | 9,842 |
21 Jun 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
20 Jun 2024 | 35.44 | 35.98 | 35.20 | 35.76 | 35.76 | 18,311 |
19 Jun 2024 | 34.42 | 34.52 | 34.32 | 34.50 | 34.50 | 1,486 |
18 Jun 2024 | 35.00 | 35.06 | 34.62 | 34.78 | 34.78 | 15,277 |
17 Jun 2024 | 34.70 | 35.16 | 34.26 | 34.88 | 34.88 | 13,330 |
14 Jun 2024 | 34.52 | 35.08 | 34.18 | 34.74 | 34.74 | 36,690 |
13 Jun 2024 | 34.32 | 34.60 | 34.22 | 34.46 | 34.46 | 11,980 |
12 Jun 2024 | 34.36 | 35.10 | 34.10 | 34.42 | 34.42 | 60,523 |
11 Jun 2024 | 37.70 | 37.70 | 37.32 | 37.43 | 37.43 | 4,213 |
10 Jun 2024 | 37.76 | 37.76 | 36.56 | 36.69 | 36.69 | 11,497 |
07 Jun 2024 | 36.92 | 37.72 | 36.54 | 37.72 | 37.72 | 14,869 |
06 Jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
05 Jun 2024 | 36.24 | 36.70 | 36.22 | 36.40 | 36.40 | 506 |
04 Jun 2024 | 36.98 | 37.18 | 36.60 | 36.60 | 36.60 | 6,190 |
03 Jun 2024 | 36.62 | 37.34 | 36.62 | 36.80 | 36.80 | 8,306 |
31 May 2024 | 36.64 | 37.06 | 36.46 | 36.74 | 36.74 | 13,753 |
30 May 2024 | 37.54 | 38.06 | 37.34 | 37.85 | 37.85 | 22,084 |
29 May 2024 | 37.46 | 37.88 | 37.00 | 37.44 | 37.44 | 9,994 |
28 May 2024 | 36.88 | 37.24 | 36.70 | 36.92 | 36.92 | 12,098 |
24 May 2024 | 35.56 | 35.56 | 34.90 | 35.24 | 35.24 | 20,633 |
24 May 2024 | 1.3 Dividend | |||||
23 May 2024 | 37.26 | 37.62 | 36.96 | 37.29 | 35.99 | 6,413 |
22 May 2024 | 37.44 | 38.96 | 36.74 | 36.91 | 35.62 | 11,690 |
21 May 2024 | 39.06 | 39.06 | 37.64 | 37.68 | 36.37 | 5,506 |
20 May 2024 | 36.90 | 39.12 | 36.72 | 37.65 | 36.34 | 12,152 |
17 May 2024 | 36.58 | 36.94 | 36.28 | 36.51 | 35.24 | 9,191 |
16 May 2024 | 37.22 | 37.50 | 36.68 | 36.95 | 35.67 | 17,519 |
15 May 2024 | 38.92 | 38.92 | 35.86 | 37.05 | 35.76 | 12,533 |
14 May 2024 | 39.20 | 39.38 | 38.62 | 38.92 | 37.57 | 9,235 |
13 May 2024 | 39.84 | 40.08 | 39.40 | 39.42 | 38.05 | 13,711 |
10 May 2024 | 39.94 | 40.20 | 39.22 | 39.64 | 38.26 | 17,549 |
09 May 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 37.18 | - |
08 May 2024 | 38.60 | 39.24 | 37.72 | 38.52 | 37.18 | 42,753 |
07 May 2024 | 37.18 | 42.24 | 37.08 | 39.16 | 37.79 | 21,040 |
03 May 2024 | 37.66 | 37.80 | 36.88 | 37.20 | 35.90 | 5,495 |
02 May 2024 | 35.68 | 36.54 | 35.38 | 36.20 | 34.94 | 7,902 |
01 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 34.42 | - |
30 Apr 2024 | 35.06 | 35.66 | 35.06 | 35.66 | 34.42 | 4,219 |
29 Apr 2024 | 35.56 | 35.60 | 34.80 | 34.96 | 33.74 | 5,253 |
26 Apr 2024 | 34.96 | 35.20 | 34.12 | 35.20 | 33.97 | 32,376 |
25 Apr 2024 | 34.54 | 35.20 | 33.60 | 34.32 | 33.12 | 20,172 |
24 Apr 2024 | 33.32 | 34.18 | 33.04 | 34.16 | 32.97 | 16,608 |
23 Apr 2024 | 32.66 | 33.86 | 32.66 | 33.39 | 32.22 | 37,707 |
22 Apr 2024 | 31.16 | 31.66 | 31.04 | 31.32 | 30.23 | 18,020 |
19 Apr 2024 | 31.12 | 31.14 | 30.40 | 30.90 | 29.82 | 39,283 |
18 Apr 2024 | 32.42 | 32.42 | 31.24 | 31.66 | 30.56 | 44,457 |
17 Apr 2024 | 32.36 | 33.52 | 32.29 | 32.34 | 31.21 | 37,107 |
16 Apr 2024 | 30.54 | 31.44 | 30.52 | 31.02 | 29.94 | 10,969 |
15 Apr 2024 | 31.58 | 32.00 | 30.74 | 31.78 | 30.68 | 18,142 |
12 Apr 2024 | 32.40 | 33.00 | 32.23 | 32.23 | 31.11 | 15,821 |
11 Apr 2024 | 31.86 | 32.10 | 31.28 | 31.64 | 30.54 | 47,035 |
10 Apr 2024 | 32.68 | 32.80 | 31.72 | 32.14 | 31.02 | 20,882 |
09 Apr 2024 | 32.44 | 32.54 | 31.68 | 32.31 | 31.18 | 19,492 |
08 Apr 2024 | 31.96 | 32.80 | 31.96 | 32.64 | 31.51 | 14,315 |
05 Apr 2024 | 31.16 | 31.50 | 31.16 | 31.24 | 30.15 | 24,571 |
04 Apr 2024 | 31.70 | 32.06 | 31.74 | 31.77 | 30.66 | 15,532 |
03 Apr 2024 | 30.84 | 31.90 | 30.84 | 31.40 | 30.31 | 13,892 |
02 Apr 2024 | 32.44 | 32.74 | 31.08 | 32.74 | 31.60 | 104,549 |
28 Mar 2024 | 32.26 | 33.05 | 32.16 | 32.74 | 31.60 | 18,629 |
27 Mar 2024 | 31.13 | 32.29 | 31.13 | 32.08 | 30.96 | 15,003 |
26 Mar 2024 | 30.56 | 31.73 | 30.55 | 31.18 | 30.09 | 20,401 |
25 Mar 2024 | 29.55 | 30.71 | 29.21 | 30.67 | 29.60 | 74,830 |
22 Mar 2024 | 28.99 | 29.66 | 28.99 | 29.59 | 28.56 | 52,001 |
21 Mar 2024 | 28.61 | 29.24 | 28.58 | 29.00 | 27.99 | 44,561 |
20 Mar 2024 | 27.72 | 27.95 | 27.72 | 27.78 | 26.81 | 16,354 |
19 Mar 2024 | 27.48 | 27.67 | 27.32 | 27.59 | 26.63 | 11,380 |
18 Mar 2024 | 27.27 | 28.01 | 26.81 | 27.85 | 26.88 | 62,121 |
15 Mar 2024 | 27.32 | 27.52 | 26.81 | 26.81 | 25.88 | 18,159 |
14 Mar 2024 | 27.60 | 27.95 | 27.39 | 27.66 | 26.70 | 27,104 |
13 Mar 2024 | 27.34 | 27.64 | 27.16 | 27.51 | 26.55 | 29,548 |
12 Mar 2024 | 27.18 | 27.73 | 26.98 | 27.59 | 26.63 | 28,974 |
11 Mar 2024 | 26.60 | 27.08 | 26.30 | 26.69 | 25.76 | 64,190 |
08 Mar 2024 | 27.10 | 27.46 | 26.85 | 27.10 | 26.16 | 31,778 |
07 Mar 2024 | 26.57 | 27.63 | 26.57 | 27.45 | 26.49 | 51,699 |
06 Mar 2024 | 26.52 | 27.06 | 26.52 | 26.70 | 25.77 | 47,162 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |