Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 35.08 | 34.10 | 33.00 | 33.00 | 33.00 | 1,221 |
25 Jul 2024 | 35.78 | 35.05 | 34.50 | 35.05 | 35.05 | 423 |
24 Jul 2024 | 36.50 | 36.40 | 35.80 | 35.80 | 35.80 | 429 |
23 Jul 2024 | 36.00 | 36.40 | 36.25 | 36.35 | 36.35 | 320 |
22 Jul 2024 | 35.63 | 36.00 | 35.90 | 35.90 | 35.90 | 7 |
19 Jul 2024 | 35.78 | 35.85 | 35.85 | 35.85 | 35.85 | 20 |
18 Jul 2024 | 35.42 | 36.00 | 36.00 | 36.00 | 36.00 | 1 |
17 Jul 2024 | 35.33 | 35.15 | 35.10 | 35.10 | 35.10 | 3 |
16 Jul 2024 | 35.03 | 35.05 | 35.05 | 35.05 | 35.05 | 8 |
15 Jul 2024 | 34.95 | 35.05 | 34.75 | 35.05 | 35.05 | 88 |
12 Jul 2024 | 34.50 | 34.70 | 34.55 | 34.55 | 34.55 | 161 |
11 Jul 2024 | 33.92 | 34.00 | 34.00 | 34.00 | 34.00 | 2 |
10 Jul 2024 | 33.58 | 33.85 | 33.50 | 33.70 | 33.70 | 382 |
09 Jul 2024 | 33.67 | 33.90 | 33.40 | 33.40 | 33.40 | 52 |
08 Jul 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
05 Jul 2024 | 33.53 | 33.30 | 33.18 | 33.30 | 33.30 | 523 |
04 Jul 2024 | 33.63 | 33.50 | 33.45 | 33.50 | 33.50 | 240 |
03 Jul 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
02 Jul 2024 | 33.72 | 33.60 | 33.35 | 33.60 | 33.60 | 13 |
01 Jul 2024 | 33.47 | 34.05 | 34.00 | 34.00 | 34.00 | 3 |
28 Jun 2024 | 33.72 | 33.50 | 33.25 | 33.35 | 33.35 | 206 |
27 Jun 2024 | 34.15 | 34.50 | 34.20 | 34.20 | 34.20 | 431 |
26 Jun 2024 | 34.00 | 34.15 | 33.60 | 33.95 | 33.95 | 166 |
25 Jun 2024 | 33.92 | 33.95 | 33.85 | 33.85 | 33.85 | 124 |
24 Jun 2024 | 33.28 | 34.10 | 33.40 | 34.10 | 34.10 | 668 |
21 Jun 2024 | 34.50 | 34.00 | 33.85 | 33.85 | 33.85 | 100 |
20 Jun 2024 | 34.40 | 34.55 | 34.50 | 34.55 | 34.55 | 38 |
19 Jun 2024 | 34.30 | 34.45 | 34.25 | 34.45 | 34.45 | 147 |
18 Jun 2024 | 34.90 | 34.75 | 34.45 | 34.45 | 34.45 | 425 |
17 Jun 2024 | 34.30 | 35.00 | 34.50 | 35.00 | 35.00 | 426 |
14 Jun 2024 | 35.53 | 35.75 | 34.25 | 34.25 | 34.25 | 131 |
13 Jun 2024 | 36.00 | 36.30 | 35.80 | 35.80 | 35.80 | 532 |
12 Jun 2024 | 35.83 | 36.20 | 35.80 | 36.20 | 36.20 | 338 |
11 Jun 2024 | 36.30 | 36.00 | 35.90 | 36.00 | 36.00 | 1,754 |
10 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
07 Jun 2024 | 37.03 | 37.05 | 36.75 | 36.95 | 36.95 | 46 |
06 Jun 2024 | 36.70 | 37.10 | 36.85 | 37.10 | 37.10 | 1,215 |
05 Jun 2024 | 36.75 | 36.80 | 36.55 | 36.55 | 36.55 | 98 |
04 Jun 2024 | 36.60 | 36.85 | 36.65 | 36.85 | 36.85 | 574 |
03 Jun 2024 | 36.55 | 36.65 | 36.40 | 36.59 | 36.59 | 1,614 |
31 May 2024 | 36.40 | 36.50 | 36.00 | 36.45 | 36.45 | 4,701 |
30 May 2024 | 35.72 | 36.10 | 35.90 | 36.05 | 36.05 | 379 |
29 May 2024 | 36.10 | 36.05 | 35.60 | 35.80 | 35.80 | 561 |
28 May 2024 | 36.65 | 36.85 | 36.85 | 36.85 | 36.85 | - |
24 May 2024 | 36.60 | 36.80 | 36.65 | 36.75 | 36.75 | 184 |
23 May 2024 | 36.55 | 36.90 | 36.75 | 36.90 | 36.90 | 40 |
22 May 2024 | 37.03 | 37.10 | 36.70 | 36.70 | 36.70 | - |
21 May 2024 | 37.03 | 37.25 | 36.95 | 37.10 | 37.10 | 323 |
20 May 2024 | 37.33 | 37.30 | 37.10 | 37.20 | 37.20 | 665 |
17 May 2024 | 36.20 | 37.05 | 36.55 | 37.05 | 37.05 | 10 |
16 May 2024 | 36.60 | 36.75 | 36.25 | 36.35 | 36.35 | 61 |
15 May 2024 | 36.00 | 36.65 | 36.10 | 36.65 | 36.65 | 153 |
14 May 2024 | 36.15 | 36.35 | 36.35 | 36.35 | 36.35 | - |
13 May 2024 | 36.00 | 36.60 | 36.30 | 36.40 | 36.40 | 831 |
10 May 2024 | 35.47 | 35.95 | 35.70 | 35.95 | 35.95 | 1,037 |
09 May 2024 | 35.47 | 35.60 | 35.40 | 35.60 | 35.60 | 392 |
08 May 2024 | 35.83 | 35.85 | 35.60 | 35.70 | 35.70 | 596 |
07 May 2024 | 35.63 | 35.60 | 35.50 | 35.60 | 35.60 | - |
03 May 2024 | 34.80 | 34.90 | 34.55 | 34.58 | 34.58 | 148 |
02 May 2024 | 34.70 | 35.10 | 34.40 | 34.80 | 34.80 | 536 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 35.13 | 35.35 | 34.65 | 34.65 | 34.65 | 1,876 |
29 Apr 2024 | 35.03 | 35.25 | 34.85 | 35.20 | 35.20 | 586 |
29 Apr 2024 | 2 Dividend | |||||
26 Apr 2024 | 36.50 | 36.85 | 36.70 | 36.77 | 34.77 | 842 |
25 Apr 2024 | 36.65 | 36.75 | 36.30 | 36.36 | 34.39 | 3,756 |
24 Apr 2024 | 36.55 | 36.75 | 36.44 | 36.57 | 34.58 | 2,210 |
23 Apr 2024 | 36.10 | 36.47 | 36.30 | 36.47 | 34.49 | 526 |
22 Apr 2024 | 36.00 | 36.15 | 36.00 | 36.02 | 34.06 | 2,584 |
19 Apr 2024 | 36.15 | 36.25 | 35.85 | 36.12 | 34.15 | 2,329 |
18 Apr 2024 | 36.20 | 36.45 | 36.15 | 36.32 | 34.35 | 2,800 |
17 Apr 2024 | 36.15 | 36.60 | 36.20 | 36.33 | 34.35 | 1,243 |
16 Apr 2024 | 36.45 | 36.30 | 35.90 | 36.14 | 34.18 | 1,572 |
15 Apr 2024 | 36.00 | 36.70 | 35.95 | 35.95 | 33.99 | 313,794 |
12 Apr 2024 | 36.65 | 36.90 | 36.40 | 36.40 | 34.42 | 140,324 |
11 Apr 2024 | 37.03 | 36.95 | 36.60 | 36.67 | 34.67 | 5,585 |
10 Apr 2024 | 36.70 | 36.90 | 36.60 | 36.88 | 34.87 | 3,407 |
09 Apr 2024 | 37.78 | 37.70 | 36.70 | 37.20 | 35.18 | 3,430 |
08 Apr 2024 | 38.10 | 38.35 | 37.70 | 37.87 | 35.81 | 4,199 |
05 Apr 2024 | 37.58 | 38.15 | 37.50 | 37.95 | 35.88 | 5,700 |
04 Apr 2024 | 37.53 | 37.75 | 37.58 | 37.60 | 35.56 | 3,219 |
03 Apr 2024 | 36.65 | 37.65 | 36.60 | 36.60 | 34.61 | 75,410 |
02 Apr 2024 | 36.50 | 36.75 | 36.49 | 36.53 | 34.54 | 2,857 |
28 Mar 2024 | 36.80 | 36.85 | 36.30 | 36.54 | 34.55 | 1,043 |
27 Mar 2024 | 36.50 | 36.75 | 36.25 | 36.44 | 34.46 | 3,321 |
26 Mar 2024 | 36.10 | 36.45 | 35.90 | 36.29 | 34.32 | 1,369 |
25 Mar 2024 | 35.72 | 36.05 | 35.55 | 35.69 | 33.75 | 1,432 |
22 Mar 2024 | 35.13 | 35.55 | 35.10 | 35.55 | 33.62 | 1,748 |
21 Mar 2024 | 34.60 | 35.10 | 34.85 | 34.90 | 33.00 | 1,349 |
20 Mar 2024 | 34.40 | 34.60 | 34.35 | 34.39 | 32.52 | 4,902 |
19 Mar 2024 | 34.65 | 34.85 | 34.40 | 34.45 | 32.58 | 2,249 |
18 Mar 2024 | 34.70 | 34.80 | 34.45 | 34.63 | 32.75 | 1,740 |
15 Mar 2024 | 35.13 | 35.35 | 35.05 | 35.05 | 33.14 | 75 |
14 Mar 2024 | 35.38 | 35.50 | 35.15 | 35.29 | 33.37 | 1,432 |
13 Mar 2024 | 35.58 | 35.60 | 35.34 | 35.40 | 33.47 | 864 |
12 Mar 2024 | 35.58 | 35.75 | 35.40 | 35.40 | 33.47 | 222 |
11 Mar 2024 | 35.22 | 35.60 | 35.25 | 35.59 | 33.65 | 1,342 |
08 Mar 2024 | 35.28 | 35.40 | 35.15 | 35.25 | 33.33 | 130,627 |
07 Mar 2024 | 35.03 | 35.50 | 34.95 | 35.20 | 33.29 | 89,958 |
06 Mar 2024 | 35.08 | 35.20 | 35.08 | 35.11 | 33.20 | 1,219 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |