Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 32.60 | 33.10 | 32.70 | 32.65 | 32.65 | 1,248 |
25 Jul 2024 | 32.65 | 32.50 | 31.65 | 32.55 | 32.55 | 670 |
24 Jul 2024 | 32.70 | 33.15 | 32.75 | 33.03 | 33.03 | 101 |
23 Jul 2024 | 33.53 | 33.25 | 33.00 | 33.17 | 33.17 | 321 |
22 Jul 2024 | 33.03 | 33.75 | 33.10 | 33.78 | 33.78 | 329 |
19 Jul 2024 | 33.13 | 33.60 | 32.40 | 32.65 | 32.65 | 1,348 |
18 Jul 2024 | 34.55 | 34.55 | 33.59 | 33.63 | 33.63 | 2,247 |
17 Jul 2024 | 34.75 | 34.75 | 34.50 | 34.50 | 34.50 | 802 |
16 Jul 2024 | 35.08 | 35.00 | 34.50 | 34.95 | 34.95 | 637 |
15 Jul 2024 | 35.42 | 35.40 | 34.80 | 35.08 | 35.08 | 604 |
12 Jul 2024 | 34.50 | 35.25 | 34.30 | 34.90 | 34.90 | 1,422 |
11 Jul 2024 | 33.58 | 34.40 | 33.30 | 34.35 | 34.35 | 741 |
10 Jul 2024 | 34.10 | 34.20 | 33.05 | 33.13 | 33.13 | 60,573 |
09 Jul 2024 | 35.63 | 35.65 | 34.40 | 34.55 | 34.55 | 1,328 |
08 Jul 2024 | 34.60 | 35.60 | 34.20 | 35.53 | 35.53 | 10,431 |
05 Jul 2024 | 35.03 | 35.55 | 34.95 | 35.22 | 35.22 | 1,941 |
04 Jul 2024 | 33.83 | 34.45 | 33.70 | 34.20 | 34.20 | 1,378 |
03 Jul 2024 | 32.15 | 33.65 | 31.85 | 33.33 | 33.33 | 1,849 |
02 Jul 2024 | 31.73 | 31.80 | 31.00 | 31.17 | 31.17 | 2,286 |
02 Jul 2024 | 1.25 Dividend | |||||
01 Jul 2024 | 33.03 | 33.55 | 32.70 | 33.03 | 31.77 | 2,666 |
28 Jun 2024 | 32.80 | 32.75 | 31.65 | 31.88 | 30.67 | 2,456 |
27 Jun 2024 | 33.03 | 33.10 | 32.54 | 32.55 | 31.32 | 65,050 |
26 Jun 2024 | 33.08 | 33.20 | 32.50 | 32.55 | 31.32 | 31,403 |
25 Jun 2024 | 33.67 | 33.65 | 33.00 | 33.08 | 31.82 | 1,244 |
24 Jun 2024 | 33.38 | 33.85 | 33.05 | 33.63 | 32.35 | 1,010 |
21 Jun 2024 | 34.65 | 34.50 | 33.45 | 33.92 | 32.64 | 6,115 |
20 Jun 2024 | 33.47 | 34.48 | 33.05 | 34.15 | 32.86 | 1,557 |
19 Jun 2024 | 34.00 | 34.35 | 33.85 | 34.40 | 33.10 | 379 |
18 Jun 2024 | 35.03 | 35.20 | 34.15 | 34.05 | 32.76 | 667 |
17 Jun 2024 | 33.88 | 34.80 | 33.90 | 34.90 | 33.58 | 2,557 |
14 Jun 2024 | 35.03 | 35.00 | 33.60 | 34.20 | 32.91 | 3,929 |
13 Jun 2024 | 37.17 | 37.05 | 35.40 | 35.38 | 34.04 | 634 |
12 Jun 2024 | 36.40 | 37.25 | 36.60 | 37.03 | 35.62 | 276 |
11 Jun 2024 | 36.95 | 37.20 | 36.55 | 36.55 | 35.17 | 3,973 |
10 Jun 2024 | 37.03 | 37.65 | 36.65 | 36.90 | 35.50 | 1,066 |
07 Jun 2024 | 38.30 | 38.50 | 38.20 | 38.25 | 36.80 | 196 |
06 Jun 2024 | 38.00 | 38.45 | 38.05 | 38.30 | 36.85 | 377 |
05 Jun 2024 | 38.20 | 38.50 | 37.35 | 37.33 | 35.91 | 2,723 |
04 Jun 2024 | 38.35 | 38.60 | 38.20 | 38.50 | 37.04 | 464 |
03 Jun 2024 | 38.75 | 39.60 | 38.30 | 38.45 | 36.99 | 156 |
31 May 2024 | 37.67 | 38.35 | 37.75 | 37.92 | 36.49 | 14,254 |
30 May 2024 | 37.17 | 38.00 | 37.05 | 37.78 | 36.35 | 650 |
29 May 2024 | 38.50 | 38.50 | 37.25 | 37.38 | 35.96 | 713 |
28 May 2024 | 39.03 | 39.00 | 38.35 | 38.75 | 37.28 | 1,313 |
24 May 2024 | 39.03 | 39.45 | 38.65 | 39.42 | 37.93 | 300 |
23 May 2024 | 38.70 | 39.70 | 38.45 | 39.38 | 37.88 | 127 |
22 May 2024 | 39.13 | 39.45 | 38.80 | 38.80 | 37.33 | 1,236 |
21 May 2024 | 39.03 | 39.35 | 38.75 | 39.38 | 37.88 | 1,769 |
20 May 2024 | 39.28 | 40.15 | 39.50 | 39.88 | 38.37 | 433 |
17 May 2024 | 39.33 | 40.15 | 39.30 | 39.92 | 38.41 | 2,685 |
16 May 2024 | 39.53 | 39.65 | 39.10 | 39.47 | 37.98 | 2,663 |
15 May 2024 | 39.17 | 40.15 | 38.75 | 39.63 | 38.13 | 3,542 |
14 May 2024 | 38.65 | 39.30 | 38.60 | 38.75 | 37.28 | 1,445 |
13 May 2024 | 38.95 | 39.10 | 38.40 | 39.08 | 37.60 | 521 |
10 May 2024 | 38.00 | 38.95 | 37.60 | 38.55 | 37.09 | 4,345 |
09 May 2024 | 37.47 | 37.90 | 37.45 | 37.78 | 36.35 | 573 |
08 May 2024 | 36.95 | 37.44 | 37.05 | 37.03 | 35.62 | 3,681 |
07 May 2024 | 36.90 | 37.35 | 36.75 | 36.95 | 35.55 | 264 |
03 May 2024 | 35.17 | 35.55 | 35.21 | 35.53 | 34.18 | 70 |
02 May 2024 | 34.90 | 35.00 | 34.70 | 34.95 | 33.63 | 424 |
01 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.53 | - |
30 Apr 2024 | 35.88 | 36.00 | 34.80 | 34.85 | 33.53 | 2,243 |
29 Apr 2024 | 35.47 | 35.80 | 35.50 | 35.58 | 34.23 | 194 |
26 Apr 2024 | 35.17 | 35.75 | 35.20 | 35.33 | 33.99 | 2,373 |
25 Apr 2024 | 35.03 | 35.85 | 34.60 | 34.55 | 33.24 | 7,346 |
24 Apr 2024 | 34.75 | 34.85 | 34.50 | 34.55 | 33.24 | 1,974 |
23 Apr 2024 | 34.10 | 34.45 | 34.05 | 34.25 | 32.95 | 4,989 |
22 Apr 2024 | 34.50 | 34.44 | 33.85 | 34.40 | 33.10 | 2,064 |
19 Apr 2024 | 34.45 | 34.30 | 34.10 | 34.30 | 33.00 | 2,435 |
18 Apr 2024 | 34.25 | 34.75 | 34.40 | 34.35 | 33.05 | 2,328 |
17 Apr 2024 | 34.00 | 34.65 | 34.30 | 34.35 | 33.05 | 2,108 |
16 Apr 2024 | 34.35 | 34.35 | 33.85 | 34.40 | 33.10 | 4,703 |
15 Apr 2024 | 34.90 | 35.12 | 34.55 | 35.03 | 33.70 | 4,118 |
12 Apr 2024 | 36.10 | 36.25 | 35.00 | 35.17 | 33.84 | 6,186 |
11 Apr 2024 | 36.10 | 36.10 | 35.70 | 36.05 | 34.69 | 3,654 |
10 Apr 2024 | 36.35 | 36.60 | 35.89 | 35.92 | 34.57 | 4,062 |
09 Apr 2024 | 35.92 | 36.25 | 35.70 | 36.10 | 34.73 | 2,786 |
08 Apr 2024 | 35.58 | 36.20 | 35.70 | 36.20 | 34.83 | 4,786 |
05 Apr 2024 | 36.30 | 35.97 | 35.55 | 36.00 | 34.64 | 3,626 |
04 Apr 2024 | 36.55 | 36.50 | 36.25 | 36.35 | 34.97 | 4,698 |
03 Apr 2024 | 35.78 | 36.45 | 35.65 | 36.35 | 34.97 | 2,903 |
02 Apr 2024 | 36.00 | 36.85 | 35.75 | 36.30 | 34.93 | 5,209 |
28 Mar 2024 | 36.65 | 36.50 | 36.10 | 36.45 | 35.07 | 3,699 |
27 Mar 2024 | 36.65 | 36.90 | 36.35 | 36.65 | 35.26 | 5,756 |
26 Mar 2024 | 35.83 | 36.40 | 35.75 | 36.25 | 34.88 | 1,862 |
25 Mar 2024 | 36.30 | 36.15 | 35.70 | 35.72 | 34.37 | 2,927 |
22 Mar 2024 | 35.88 | 36.20 | 35.90 | 35.88 | 34.52 | 5,631 |
21 Mar 2024 | 35.78 | 36.10 | 35.50 | 36.05 | 34.69 | 6,878 |
20 Mar 2024 | 35.47 | 35.60 | 35.24 | 35.33 | 33.99 | 4,031 |
19 Mar 2024 | 36.45 | 36.55 | 35.60 | 35.88 | 34.52 | 4,702 |
18 Mar 2024 | 36.65 | 36.85 | 36.30 | 36.70 | 35.31 | 2,800 |
15 Mar 2024 | 36.45 | 36.80 | 36.15 | 36.55 | 35.17 | 5,793 |
14 Mar 2024 | 37.03 | 37.85 | 36.55 | 36.80 | 35.41 | 6,070 |
13 Mar 2024 | 38.70 | 39.35 | 36.45 | 36.45 | 35.07 | 20,458 |
12 Mar 2024 | 35.17 | 36.00 | 35.10 | 35.83 | 34.47 | 3,201 |
11 Mar 2024 | 35.53 | 35.55 | 35.25 | 35.58 | 34.23 | 2,437 |
08 Mar 2024 | 35.28 | 35.50 | 35.15 | 35.28 | 33.94 | 4,024 |
07 Mar 2024 | 35.53 | 35.40 | 35.00 | 35.33 | 33.99 | 2,231 |
06 Mar 2024 | 34.80 | 35.55 | 35.05 | 35.47 | 34.13 | 795 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |