Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 34.43 | 34.59 | 33.74 | 34.38 | 34.38 | 5,874 |
25 Jul 2024 | 35.25 | 35.38 | 34.14 | 34.92 | 34.92 | 6,656 |
24 Jul 2024 | 35.30 | 36.25 | 35.30 | 35.67 | 35.67 | 2,224 |
23 Jul 2024 | 35.95 | 35.95 | 35.19 | 35.25 | 35.25 | 27,132 |
22 Jul 2024 | 36.40 | 36.50 | 35.55 | 35.80 | 35.80 | 2,500 |
19 Jul 2024 | 34.99 | 35.68 | 34.99 | 35.61 | 35.61 | 3,431 |
18 Jul 2024 | 36.03 | 36.21 | 35.58 | 35.67 | 35.67 | 2,466 |
17 Jul 2024 | 35.88 | 36.78 | 35.38 | 35.38 | 35.38 | 3,459 |
16 Jul 2024 | 36.99 | 36.99 | 35.88 | 35.88 | 35.88 | 2,295 |
15 Jul 2024 | 37.20 | 37.39 | 36.88 | 37.10 | 37.10 | 1,913 |
12 Jul 2024 | 37.55 | 37.56 | 36.92 | 37.05 | 37.05 | 3,546 |
11 Jul 2024 | 36.70 | 37.26 | 36.67 | 37.06 | 37.06 | 2,299 |
10 Jul 2024 | 36.65 | 36.65 | 36.04 | 36.33 | 36.33 | 865 |
09 Jul 2024 | 36.15 | 36.64 | 35.70 | 36.44 | 36.44 | 812 |
08 Jul 2024 | 36.63 | 36.90 | 36.30 | 36.39 | 36.39 | 750 |
05 Jul 2024 | 36.79 | 36.97 | 36.24 | 36.25 | 36.25 | 3,637 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 36.94 | 37.60 | 36.89 | 37.12 | 37.12 | 3,384 |
02 Jul 2024 | 36.99 | 37.42 | 36.60 | 36.78 | 36.78 | 804 |
01 Jul 2024 | 36.95 | 37.04 | 36.28 | 36.69 | 36.69 | 1,880 |
28 Jun 2024 | 37.45 | 37.58 | 36.83 | 36.98 | 36.98 | 1,718 |
27 Jun 2024 | 38.12 | 38.37 | 36.98 | 36.98 | 36.98 | 3,318 |
26 Jun 2024 | 38.63 | 38.63 | 37.39 | 37.39 | 37.39 | 3,605 |
25 Jun 2024 | 38.52 | 38.52 | 38.09 | 38.44 | 38.44 | 16,209 |
24 Jun 2024 | 37.37 | 38.24 | 37.33 | 38.23 | 38.23 | 2,691 |
21 Jun 2024 | 37.81 | 37.88 | 37.14 | 37.14 | 37.14 | 3,921 |
20 Jun 2024 | 37.97 | 38.59 | 37.85 | 37.91 | 37.91 | 12,618 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 38.77 | 38.78 | 38.41 | 38.63 | 38.63 | 6,533 |
17 Jun 2024 | 39.26 | 39.26 | 38.05 | 38.93 | 38.93 | 3,635 |
14 Jun 2024 | 40.22 | 40.22 | 39.29 | 39.29 | 39.29 | 1,709 |
13 Jun 2024 | 40.80 | 40.80 | 39.88 | 40.37 | 40.37 | 7,148 |
12 Jun 2024 | 41.69 | 41.78 | 40.63 | 40.79 | 40.79 | 3,587 |
11 Jun 2024 | 41.00 | 41.40 | 40.63 | 41.38 | 41.38 | 2,598 |
10 Jun 2024 | 40.99 | 41.57 | 40.60 | 40.98 | 40.98 | 1,390 |
07 Jun 2024 | 40.41 | 40.78 | 40.11 | 40.33 | 40.33 | 3,419 |
06 Jun 2024 | 40.79 | 41.02 | 40.35 | 40.58 | 40.58 | 1,322 |
05 Jun 2024 | 40.53 | 41.17 | 40.50 | 40.93 | 40.93 | 792 |
04 Jun 2024 | 40.50 | 40.67 | 40.12 | 40.36 | 40.36 | 1,094 |
03 Jun 2024 | 41.97 | 42.00 | 40.56 | 40.95 | 40.95 | 2,988 |
31 May 2024 | 41.32 | 41.69 | 41.11 | 41.18 | 41.18 | 1,399 |
30 May 2024 | 40.73 | 41.46 | 40.70 | 41.26 | 41.26 | 1,836 |
29 May 2024 | 40.90 | 40.98 | 40.46 | 40.64 | 40.64 | 2,694 |
28 May 2024 | 40.44 | 41.47 | 40.44 | 41.47 | 41.47 | 2,957 |
24 May 2024 | 40.18 | 40.78 | 40.03 | 40.30 | 40.30 | 2,185 |
23 May 2024 | 41.48 | 41.94 | 39.97 | 39.97 | 39.97 | 126,004 |
22 May 2024 | 40.80 | 41.27 | 40.20 | 41.07 | 41.07 | 12,027 |
21 May 2024 | 41.56 | 42.01 | 41.37 | 41.38 | 41.38 | 2,215 |
20 May 2024 | 41.34 | 42.42 | 41.34 | 41.95 | 41.95 | 4,118 |
17 May 2024 | 40.55 | 41.10 | 40.55 | 41.10 | 41.10 | 1,169 |
16 May 2024 | 41.10 | 42.11 | 40.82 | 40.90 | 40.90 | 4,506 |
15 May 2024 | 40.80 | 40.91 | 40.22 | 40.83 | 40.83 | 692 |
14 May 2024 | 39.94 | 40.39 | 39.82 | 40.26 | 40.26 | 751 |
13 May 2024 | 38.93 | 39.67 | 38.78 | 39.50 | 39.50 | 19,129 |
10 May 2024 | 40.17 | 40.25 | 38.76 | 38.82 | 38.82 | 1,320 |
09 May 2024 | 40.21 | 40.30 | 39.82 | 39.97 | 39.97 | 29,922 |
08 May 2024 | 40.15 | 40.40 | 39.87 | 40.21 | 40.21 | 346 |
07 May 2024 | 40.89 | 41.35 | 40.71 | 40.96 | 40.96 | 1,247 |
07 May 2024 | 0.1575 Dividend | |||||
03 May 2024 | 39.88 | 40.28 | 39.60 | 40.08 | 39.92 | 1,362 |
02 May 2024 | 39.00 | 39.22 | 38.84 | 39.22 | 39.06 | 5,238 |
01 May 2024 | 39.76 | 39.76 | 38.30 | 38.38 | 38.23 | 4,347 |
30 Apr 2024 | 41.31 | 41.42 | 40.64 | 40.92 | 40.76 | 2,257 |
29 Apr 2024 | 40.52 | 41.23 | 40.52 | 41.02 | 40.86 | 98,326 |
26 Apr 2024 | 40.16 | 40.23 | 39.64 | 40.17 | 40.02 | 591 |
25 Apr 2024 | 39.37 | 40.29 | 39.26 | 40.26 | 40.10 | 1,864 |
24 Apr 2024 | 38.58 | 39.83 | 37.96 | 39.74 | 39.58 | 2,531 |
23 Apr 2024 | 37.86 | 38.52 | 37.65 | 38.40 | 38.25 | 15,847 |
22 Apr 2024 | 36.82 | 38.05 | 36.49 | 38.05 | 37.90 | 5,652 |
19 Apr 2024 | 36.01 | 36.65 | 35.97 | 36.51 | 36.37 | 1,011 |
18 Apr 2024 | 36.50 | 36.74 | 36.19 | 36.33 | 36.19 | 10,277 |
17 Apr 2024 | 36.10 | 36.71 | 35.96 | 36.69 | 36.55 | 1,737 |
16 Apr 2024 | 36.38 | 36.45 | 35.24 | 36.07 | 35.93 | 6,633 |
15 Apr 2024 | 37.30 | 37.61 | 36.51 | 36.51 | 36.37 | 5,084 |
12 Apr 2024 | 37.89 | 38.41 | 37.24 | 37.55 | 37.40 | 2,295 |
11 Apr 2024 | 37.95 | 37.98 | 36.95 | 37.31 | 37.16 | 4,055 |
10 Apr 2024 | 37.86 | 38.22 | 37.66 | 37.95 | 37.80 | 5,190 |
09 Apr 2024 | 37.28 | 37.54 | 37.06 | 37.42 | 37.27 | 4,976 |
08 Apr 2024 | 36.75 | 36.83 | 36.45 | 36.82 | 36.68 | 1,394 |
05 Apr 2024 | 36.45 | 36.77 | 36.15 | 36.53 | 36.39 | 3,021 |
04 Apr 2024 | 37.68 | 37.74 | 36.78 | 36.84 | 36.70 | 9,209 |
03 Apr 2024 | 36.95 | 37.13 | 36.75 | 37.04 | 36.90 | 3,469 |
02 Apr 2024 | 36.87 | 37.00 | 36.56 | 36.61 | 36.46 | 11,709 |
28 Mar 2024 | 36.30 | 37.36 | 36.14 | 37.15 | 37.00 | 4,834 |
27 Mar 2024 | 34.69 | 35.82 | 34.64 | 35.82 | 35.68 | 12,026 |
26 Mar 2024 | 35.08 | 35.25 | 34.76 | 34.97 | 34.83 | 4,694 |
25 Mar 2024 | 34.50 | 34.97 | 34.42 | 34.77 | 34.63 | 3,720 |
22 Mar 2024 | 34.29 | 34.33 | 34.17 | 34.18 | 34.05 | 1,926 |
21 Mar 2024 | 34.63 | 34.63 | 33.83 | 34.10 | 33.97 | 7,451 |
20 Mar 2024 | 33.37 | 33.99 | 33.13 | 33.92 | 33.79 | 1,638 |
19 Mar 2024 | 33.31 | 33.80 | 33.18 | 33.59 | 33.46 | 3,275 |
18 Mar 2024 | 33.84 | 33.84 | 33.33 | 33.55 | 33.42 | 5,822 |
15 Mar 2024 | 33.95 | 34.03 | 33.29 | 33.31 | 33.18 | 13,640 |
14 Mar 2024 | 34.01 | 34.31 | 33.35 | 33.72 | 33.59 | 4,347 |
13 Mar 2024 | 34.63 | 34.63 | 34.11 | 34.23 | 34.10 | 1,221 |
12 Mar 2024 | 35.00 | 35.00 | 33.87 | 34.15 | 34.02 | 2,506 |
11 Mar 2024 | 35.99 | 35.99 | 33.66 | 34.21 | 34.07 | 9,138 |
08 Mar 2024 | 37.29 | 37.64 | 37.27 | 37.37 | 37.22 | 1,114 |
07 Mar 2024 | 37.75 | 37.82 | 37.18 | 37.49 | 37.34 | 1,798 |
06 Mar 2024 | 38.10 | 38.15 | 37.30 | 37.45 | 37.30 | 3,651 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |