Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 36.60 | 36.60 | 36.30 | 36.30 | 36.30 | 33 |
25 Jul 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 420 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | 35.44 | 35.63 | 35.44 | 35.63 | 35.63 | 117 |
18 Jul 2024 | 35.90 | 36.20 | 35.90 | 36.08 | 36.08 | 597 |
17 Jul 2024 | 36.35 | 36.35 | 35.97 | 35.97 | 35.97 | 224 |
16 Jul 2024 | 35.91 | 35.92 | 35.91 | 35.92 | 35.92 | 1,268 |
15 Jul 2024 | 35.60 | 35.98 | 35.60 | 35.97 | 35.97 | 1,186 |
12 Jul 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 1 |
11 Jul 2024 | 35.62 | 35.62 | 35.58 | 35.58 | 35.58 | 301 |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | 33.95 | 34.14 | 33.95 | 34.14 | 34.14 | 30 |
08 Jul 2024 | 34.32 | 34.44 | 34.22 | 34.22 | 34.22 | 31 |
05 Jul 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 37 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 34.30 | 34.67 | 34.30 | 34.67 | 34.67 | 1,295 |
02 Jul 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 124 |
01 Jul 2024 | 33.60 | 33.60 | 33.57 | 33.60 | 33.60 | 39 |
28 Jun 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 543 |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 33.40 | 33.66 | 33.40 | 33.66 | 33.66 | 79 |
25 Jun 2024 | 33.75 | 33.75 | 33.60 | 33.60 | 33.60 | 268 |
24 Jun 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 18 |
21 Jun 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 241 |
20 Jun 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 482 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 1,037 |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 32 |
12 Jun 2024 | 33.60 | 33.60 | 33.39 | 33.39 | 33.39 | 2,120 |
11 Jun 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 446 |
10 Jun 2024 | 32.10 | 32.86 | 32.10 | 32.86 | 32.86 | 571 |
07 Jun 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 322 |
06 Jun 2024 | 32.67 | 32.79 | 32.67 | 32.79 | 32.79 | 5 |
05 Jun 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1,446 |
04 Jun 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 20 |
03 Jun 2024 | 33.69 | 33.70 | 33.02 | 33.04 | 33.04 | 3,769 |
31 May 2024 | 33.44 | 33.44 | 33.29 | 33.29 | 33.29 | 219 |
30 May 2024 | 33.21 | 33.46 | 33.21 | 33.46 | 33.46 | 274 |
29 May 2024 | 33.45 | 33.45 | 32.92 | 32.92 | 32.92 | 105 |
28 May 2024 | 34.49 | 34.49 | 34.17 | 34.17 | 34.17 | 1,595 |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 34.01 | 34.17 | 34.01 | 34.17 | 34.17 | 305 |
22 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 55 |
21 May 2024 | 34.31 | 34.46 | 34.31 | 34.46 | 34.46 | 167 |
20 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 1,011 |
17 May 2024 | 34.30 | 34.30 | 33.97 | 33.97 | 33.97 | 245 |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 34.71 | 34.79 | 34.50 | 34.50 | 34.50 | 1,002 |
14 May 2024 | 33.22 | 33.36 | 33.04 | 33.33 | 33.33 | 1,425 |
13 May 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 50 |
10 May 2024 | - | - | - | - | - | - |
10 May 2024 | 0.39 Dividend | |||||
09 May 2024 | 32.72 | 33.25 | 32.72 | 33.03 | 32.64 | 194 |
08 May 2024 | 32.79 | 32.83 | 32.79 | 32.83 | 32.44 | 500 |
07 May 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.84 | 216 |
03 May 2024 | 32.79 | 33.02 | 32.73 | 33.02 | 32.63 | 1,342 |
02 May 2024 | 31.25 | 31.25 | 31.15 | 31.15 | 30.79 | 8 |
01 May 2024 | 30.95 | 31.00 | 30.89 | 30.89 | 30.52 | 32 |
30 Apr 2024 | 31.27 | 31.27 | 31.26 | 31.26 | 30.89 | 7,256 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.21 | 293 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 30.71 | 30.83 | 30.71 | 30.83 | 30.46 | 170 |
19 Apr 2024 | 30.75 | 30.77 | 30.49 | 30.49 | 30.13 | 13 |
18 Apr 2024 | 30.99 | 30.99 | 30.60 | 30.60 | 30.24 | 53 |
17 Apr 2024 | 31.18 | 31.18 | 31.00 | 31.00 | 30.63 | 16 |
16 Apr 2024 | 30.75 | 30.75 | 30.68 | 30.68 | 30.32 | 1,608 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 31.88 | 32.01 | 31.64 | 31.64 | 31.27 | 120 |
11 Apr 2024 | 32.10 | 32.31 | 32.06 | 32.06 | 31.68 | 690 |
10 Apr 2024 | 32.72 | 32.72 | 32.55 | 32.55 | 32.17 | 513 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 32.78 | 32.90 | 32.78 | 32.90 | 32.51 | 248 |
05 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.37 | 1,621 |
04 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.44 | 1,160 |
03 Apr 2024 | 32.09 | 32.25 | 32.09 | 32.25 | 31.87 | 2,088 |
02 Apr 2024 | 32.02 | 32.02 | 32.00 | 32.00 | 31.62 | 2,889 |
28 Mar 2024 | 33.07 | 33.09 | 32.84 | 32.86 | 32.47 | 7,867 |
27 Mar 2024 | 32.60 | 32.65 | 32.50 | 32.65 | 32.26 | 2,421 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 32.25 | 32.62 | 32.15 | 32.15 | 31.77 | 354 |
22 Mar 2024 | 32.20 | 32.69 | 32.15 | 32.69 | 32.30 | 1,715 |
21 Mar 2024 | 32.03 | 32.52 | 32.03 | 32.52 | 32.13 | 168 |
20 Mar 2024 | 31.00 | 31.52 | 31.00 | 31.52 | 31.15 | 5 |
19 Mar 2024 | 31.12 | 31.27 | 31.12 | 31.27 | 30.90 | 304 |
18 Mar 2024 | 31.25 | 31.37 | 30.97 | 31.10 | 30.73 | 822 |
15 Mar 2024 | 31.29 | 31.44 | 31.29 | 31.42 | 31.05 | 471 |
14 Mar 2024 | 31.87 | 31.87 | 31.19 | 31.19 | 30.82 | 4,090 |
13 Mar 2024 | 31.57 | 31.88 | 31.57 | 31.88 | 31.50 | 8,581 |
12 Mar 2024 | 32.00 | 32.00 | 31.51 | 31.74 | 31.37 | 2,815 |
11 Mar 2024 | 32.13 | 32.13 | 31.77 | 31.84 | 31.46 | 874 |
08 Mar 2024 | 31.71 | 32.49 | 31.71 | 32.44 | 32.06 | 3,236 |
07 Mar 2024 | 32.76 | 32.76 | 32.28 | 32.28 | 31.90 | 429 |
06 Mar 2024 | 32.18 | 32.35 | 32.18 | 32.33 | 31.95 | 1,108 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |