Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 33.15 | 33.63 | 33.06 | 33.63 | 33.63 | 1,349,509 |
25 Jul 2024 | 33.04 | 33.53 | 32.86 | 33.30 | 33.30 | 2,234,389 |
24 Jul 2024 | 32.90 | 33.58 | 32.87 | 33.25 | 33.25 | 1,507,859 |
23 Jul 2024 | 32.72 | 33.11 | 32.63 | 33.11 | 33.11 | 870,481 |
22 Jul 2024 | 33.23 | 33.34 | 33.00 | 33.00 | 33.00 | 1,267,381 |
19 Jul 2024 | 32.49 | 33.20 | 32.39 | 32.79 | 32.79 | 1,662,608 |
18 Jul 2024 | 32.84 | 33.04 | 32.75 | 32.77 | 32.77 | 1,311,919 |
17 Jul 2024 | 32.45 | 33.02 | 32.45 | 32.74 | 32.74 | 1,718,179 |
16 Jul 2024 | 32.62 | 32.93 | 32.31 | 32.61 | 32.61 | 1,253,584 |
15 Jul 2024 | 33.75 | 33.75 | 32.62 | 32.73 | 32.73 | 2,245,812 |
12 Jul 2024 | 34.17 | 34.23 | 33.71 | 33.89 | 33.89 | 1,235,791 |
11 Jul 2024 | 33.35 | 34.03 | 33.02 | 34.03 | 34.03 | 2,173,979 |
10 Jul 2024 | 32.67 | 33.21 | 32.64 | 33.05 | 33.05 | 1,258,252 |
09 Jul 2024 | 33.09 | 33.33 | 32.53 | 32.64 | 32.64 | 1,070,802 |
08 Jul 2024 | 33.46 | 33.51 | 33.02 | 33.06 | 33.06 | 1,398,065 |
05 Jul 2024 | 33.12 | 33.60 | 33.12 | 33.60 | 33.60 | 1,242,770 |
04 Jul 2024 | 32.57 | 32.97 | 32.54 | 32.97 | 32.97 | 974,064 |
03 Jul 2024 | 32.20 | 32.76 | 32.02 | 32.70 | 32.70 | 2,146,977 |
02 Jul 2024 | 32.50 | 32.57 | 32.15 | 32.15 | 32.15 | 1,737,588 |
01 Jul 2024 | 32.46 | 33.03 | 32.45 | 32.60 | 32.60 | 1,661,694 |
28 Jun 2024 | 32.50 | 32.63 | 31.88 | 31.95 | 31.95 | 3,411,687 |
27 Jun 2024 | 33.17 | 33.24 | 32.30 | 32.60 | 32.60 | 2,967,239 |
26 Jun 2024 | 33.66 | 33.76 | 32.82 | 33.22 | 33.22 | 1,710,938 |
25 Jun 2024 | 33.50 | 33.70 | 33.39 | 33.66 | 33.66 | 1,152,301 |
24 Jun 2024 | 33.41 | 33.65 | 33.08 | 33.47 | 33.47 | 1,378,432 |
21 Jun 2024 | 33.52 | 33.78 | 33.42 | 33.43 | 33.43 | 2,919,743 |
20 Jun 2024 | 33.24 | 33.64 | 33.16 | 33.52 | 33.52 | 2,012,977 |
19 Jun 2024 | 33.41 | 33.59 | 33.00 | 33.10 | 33.10 | 1,349,750 |
18 Jun 2024 | 33.10 | 33.46 | 33.00 | 33.41 | 33.41 | 1,284,146 |
17 Jun 2024 | 33.17 | 33.20 | 32.73 | 33.04 | 33.04 | 1,606,245 |
14 Jun 2024 | 33.76 | 33.80 | 32.84 | 33.16 | 33.16 | 2,431,725 |
13 Jun 2024 | 33.87 | 34.15 | 33.49 | 33.66 | 33.66 | 1,536,003 |
12 Jun 2024 | 33.74 | 34.33 | 33.59 | 34.05 | 34.05 | 1,783,747 |
11 Jun 2024 | 33.61 | 33.83 | 33.24 | 33.69 | 33.69 | 1,777,914 |
10 Jun 2024 | 33.91 | 33.91 | 33.34 | 33.61 | 33.61 | 1,999,493 |
07 Jun 2024 | 34.83 | 34.95 | 33.96 | 34.18 | 34.18 | 2,919,066 |
06 Jun 2024 | 35.09 | 35.63 | 34.74 | 34.87 | 34.87 | 1,751,921 |
05 Jun 2024 | 35.79 | 35.89 | 34.91 | 35.20 | 35.20 | 2,348,353 |
04 Jun 2024 | 35.66 | 35.92 | 35.42 | 35.57 | 35.57 | 1,656,236 |
03 Jun 2024 | 35.04 | 35.72 | 34.95 | 35.64 | 35.64 | 2,027,333 |
31 May 2024 | 34.67 | 34.97 | 34.63 | 34.84 | 34.84 | 2,480,819 |
30 May 2024 | 34.09 | 34.93 | 34.07 | 34.82 | 34.82 | 1,434,212 |
29 May 2024 | 34.68 | 34.81 | 34.19 | 34.23 | 34.23 | 1,694,957 |
28 May 2024 | 35.11 | 35.44 | 34.98 | 35.03 | 35.03 | 1,427,011 |
27 May 2024 | 34.14 | 35.09 | 34.13 | 35.02 | 35.02 | 1,491,689 |
24 May 2024 | 34.29 | 34.50 | 34.00 | 34.15 | 34.15 | 1,576,787 |
23 May 2024 | 34.66 | 34.75 | 34.17 | 34.60 | 34.60 | 3,518,414 |
22 May 2024 | 34.37 | 34.75 | 34.26 | 34.71 | 34.71 | 1,364,577 |
21 May 2024 | 34.62 | 34.69 | 34.26 | 34.42 | 34.42 | 2,267,406 |
20 May 2024 | 34.76 | 35.05 | 34.65 | 34.74 | 34.74 | 937,319 |
17 May 2024 | 35.36 | 35.55 | 34.54 | 34.71 | 34.71 | 2,248,645 |
16 May 2024 | 35.58 | 35.89 | 35.25 | 35.39 | 35.39 | 2,589,884 |
15 May 2024 | 35.04 | 36.35 | 34.66 | 35.60 | 35.60 | 5,109,386 |
14 May 2024 | 34.65 | 35.07 | 34.60 | 34.95 | 34.95 | 2,830,471 |
13 May 2024 | 34.60 | 34.60 | 34.20 | 34.46 | 34.46 | 2,819,190 |
10 May 2024 | 33.99 | 34.72 | 33.96 | 34.50 | 34.50 | 3,937,566 |
09 May 2024 | 33.05 | 33.88 | 33.02 | 33.84 | 33.84 | 2,342,805 |
08 May 2024 | 33.14 | 33.34 | 32.78 | 33.01 | 33.01 | 2,055,763 |
07 May 2024 | 32.48 | 33.11 | 32.45 | 33.11 | 33.11 | 2,964,665 |
06 May 2024 | 32.60 | 32.68 | 32.27 | 32.38 | 32.38 | 1,726,884 |
06 May 2024 | 1 Dividend | |||||
03 May 2024 | 33.43 | 33.91 | 33.14 | 33.14 | 32.14 | 2,659,959 |
02 May 2024 | 33.09 | 33.45 | 33.04 | 33.31 | 32.30 | 3,019,920 |
30 Apr 2024 | 33.28 | 33.45 | 32.55 | 32.63 | 31.65 | 3,286,144 |
29 Apr 2024 | 32.34 | 33.14 | 32.33 | 33.00 | 32.00 | 2,346,810 |
26 Apr 2024 | 31.96 | 32.62 | 31.96 | 32.19 | 31.22 | 2,207,834 |
25 Apr 2024 | 31.66 | 32.39 | 31.59 | 31.89 | 30.93 | 2,929,172 |
24 Apr 2024 | 31.86 | 31.98 | 31.55 | 31.66 | 30.70 | 2,012,976 |
23 Apr 2024 | 32.15 | 32.22 | 31.71 | 31.93 | 30.97 | 2,263,400 |
22 Apr 2024 | 32.30 | 32.44 | 31.51 | 32.07 | 31.10 | 3,315,403 |
19 Apr 2024 | 32.39 | 32.80 | 32.04 | 32.45 | 31.47 | 2,287,584 |
18 Apr 2024 | 32.10 | 32.45 | 31.89 | 32.34 | 31.36 | 2,268,168 |
17 Apr 2024 | 31.67 | 32.06 | 31.39 | 31.70 | 30.74 | 1,738,403 |
16 Apr 2024 | 31.71 | 32.57 | 31.71 | 31.90 | 30.94 | 3,024,275 |
15 Apr 2024 | 32.33 | 32.41 | 31.79 | 32.00 | 31.03 | 2,261,627 |
12 Apr 2024 | 31.94 | 32.93 | 31.67 | 32.49 | 31.51 | 5,566,049 |
11 Apr 2024 | 30.44 | 31.77 | 30.40 | 31.34 | 30.39 | 3,658,539 |
10 Apr 2024 | 31.21 | 31.33 | 30.35 | 30.51 | 29.59 | 2,941,997 |
09 Apr 2024 | 31.03 | 31.35 | 30.79 | 31.03 | 30.09 | 2,091,721 |
08 Apr 2024 | 30.85 | 31.24 | 30.83 | 30.96 | 30.03 | 1,588,796 |
05 Apr 2024 | 30.92 | 31.56 | 30.56 | 30.75 | 29.82 | 3,302,295 |
04 Apr 2024 | 30.54 | 31.35 | 30.54 | 31.16 | 30.22 | 2,157,766 |
03 Apr 2024 | 31.00 | 31.02 | 30.30 | 30.53 | 29.61 | 3,646,176 |
02 Apr 2024 | 31.26 | 31.55 | 30.93 | 30.93 | 30.00 | 2,444,701 |
28 Mar 2024 | 31.70 | 31.83 | 31.29 | 31.46 | 30.51 | 3,662,362 |
27 Mar 2024 | 31.05 | 31.57 | 30.99 | 31.49 | 30.54 | 1,884,069 |
26 Mar 2024 | 31.21 | 31.32 | 30.88 | 30.99 | 30.05 | 2,075,413 |
25 Mar 2024 | 31.16 | 31.26 | 31.04 | 31.17 | 30.23 | 1,622,114 |
22 Mar 2024 | 31.00 | 31.62 | 30.92 | 31.15 | 30.21 | 2,432,389 |
21 Mar 2024 | 31.18 | 31.53 | 30.87 | 30.92 | 29.99 | 2,776,660 |
20 Mar 2024 | 30.35 | 31.12 | 30.08 | 31.04 | 30.10 | 3,894,708 |
19 Mar 2024 | 31.01 | 31.05 | 30.43 | 30.45 | 29.53 | 2,594,081 |
18 Mar 2024 | 30.72 | 31.49 | 30.72 | 30.94 | 30.01 | 2,328,260 |
15 Mar 2024 | 30.85 | 31.47 | 30.67 | 31.01 | 30.07 | 5,439,149 |
14 Mar 2024 | 32.36 | 32.91 | 30.62 | 30.62 | 29.70 | 7,639,018 |
13 Mar 2024 | 31.80 | 32.26 | 31.40 | 31.74 | 30.78 | 3,951,445 |
12 Mar 2024 | 31.57 | 31.91 | 31.24 | 31.48 | 30.53 | 3,064,367 |
11 Mar 2024 | 31.95 | 32.20 | 31.42 | 31.52 | 30.57 | 2,210,842 |
08 Mar 2024 | 32.38 | 32.68 | 31.80 | 31.84 | 30.88 | 3,198,288 |
07 Mar 2024 | 31.81 | 32.58 | 31.60 | 32.23 | 31.26 | 3,256,248 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |