Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 30.21 | 30.45 | 29.73 | 29.83 | 29.83 | 2,137,400 |
25 July 2024 | 29.81 | 30.25 | 28.89 | 29.58 | 29.58 | 7,960,700 |
24 July 2024 | 31.92 | 32.34 | 29.81 | 29.91 | 29.91 | 6,527,600 |
23 July 2024 | 32.16 | 32.49 | 31.92 | 32.02 | 32.02 | 1,369,600 |
22 July 2024 | 32.16 | 32.43 | 31.96 | 32.09 | 32.09 | 1,809,500 |
19 July 2024 | 32.11 | 32.40 | 31.92 | 32.00 | 32.00 | 2,254,200 |
18 July 2024 | 31.57 | 32.55 | 31.51 | 32.17 | 32.17 | 1,597,500 |
17 July 2024 | 31.94 | 32.13 | 31.53 | 31.70 | 31.70 | 1,703,000 |
16 July 2024 | 31.58 | 32.17 | 31.42 | 32.05 | 32.05 | 2,154,200 |
15 July 2024 | 30.98 | 31.92 | 30.90 | 31.54 | 31.54 | 1,589,900 |
12 July 2024 | 30.47 | 31.00 | 30.05 | 30.91 | 30.91 | 4,118,100 |
11 July 2024 | 29.73 | 30.25 | 29.70 | 30.14 | 30.14 | 1,614,200 |
10 July 2024 | 29.89 | 30.13 | 29.07 | 29.51 | 29.51 | 2,839,600 |
09 July 2024 | 30.54 | 30.70 | 30.27 | 30.34 | 30.34 | 1,104,000 |
08 July 2024 | 30.42 | 30.60 | 30.24 | 30.52 | 30.52 | 1,318,000 |
05 July 2024 | 30.63 | 30.63 | 30.22 | 30.33 | 30.33 | 1,329,700 |
03 July 2024 | 30.74 | 30.95 | 30.45 | 30.63 | 30.63 | 784,800 |
02 July 2024 | 30.31 | 30.78 | 30.20 | 30.61 | 30.61 | 963,100 |
01 July 2024 | 30.60 | 30.68 | 30.06 | 30.25 | 30.25 | 1,442,200 |
28 June 2024 | 30.77 | 30.93 | 30.30 | 30.65 | 30.65 | 1,854,600 |
27 June 2024 | 30.41 | 30.74 | 30.09 | 30.66 | 30.66 | 1,103,600 |
26 June 2024 | 30.46 | 30.78 | 30.23 | 30.48 | 30.48 | 1,288,300 |
25 June 2024 | 30.17 | 30.85 | 29.99 | 30.63 | 30.63 | 3,653,100 |
24 June 2024 | 30.16 | 30.65 | 30.10 | 30.27 | 30.27 | 2,518,900 |
21 June 2024 | 30.56 | 30.88 | 30.00 | 30.03 | 30.03 | 21,718,000 |
20 June 2024 | 30.59 | 30.98 | 30.25 | 30.40 | 30.40 | 2,489,100 |
18 June 2024 | 31.00 | 31.11 | 30.46 | 30.47 | 30.47 | 2,424,700 |
17 June 2024 | 31.40 | 31.56 | 30.89 | 31.00 | 31.00 | 2,758,700 |
14 June 2024 | 31.52 | 31.94 | 31.41 | 31.47 | 31.47 | 2,048,200 |
13 June 2024 | 30.60 | 31.73 | 30.50 | 31.68 | 31.68 | 2,846,100 |
12 June 2024 | 30.62 | 31.01 | 30.50 | 30.62 | 30.62 | 2,005,300 |
11 June 2024 | 30.30 | 30.90 | 30.28 | 30.50 | 30.50 | 3,788,300 |
10 June 2024 | 31.31 | 31.86 | 30.50 | 30.69 | 30.69 | 6,513,900 |
07 June 2024 | 29.91 | 30.38 | 29.44 | 29.51 | 29.51 | 2,010,100 |
06 June 2024 | 30.24 | 30.69 | 29.90 | 30.00 | 30.00 | 2,227,700 |
05 June 2024 | 30.60 | 30.99 | 30.09 | 30.29 | 30.29 | 1,252,800 |
04 June 2024 | 30.90 | 30.90 | 29.68 | 30.45 | 30.45 | 2,817,700 |
03 June 2024 | 30.20 | 31.63 | 30.05 | 31.12 | 31.12 | 2,386,600 |
31 May 2024 | 29.51 | 29.88 | 29.21 | 29.78 | 29.78 | 1,216,800 |
30 May 2024 | 29.50 | 29.85 | 29.27 | 29.51 | 29.51 | 1,345,200 |
29 May 2024 | 29.62 | 30.05 | 29.39 | 29.50 | 29.50 | 2,035,800 |
28 May 2024 | 30.24 | 30.47 | 29.61 | 29.67 | 29.67 | 1,917,800 |
24 May 2024 | 30.51 | 30.81 | 30.29 | 30.46 | 30.46 | 730,700 |
23 May 2024 | 31.42 | 31.49 | 30.16 | 30.41 | 30.41 | 1,782,300 |
22 May 2024 | 31.62 | 32.14 | 31.23 | 31.36 | 31.36 | 1,779,400 |
22 May 2024 | 0.17 Dividend | |||||
21 May 2024 | 32.45 | 32.45 | 31.66 | 31.69 | 31.52 | 1,640,900 |
20 May 2024 | 32.08 | 32.55 | 32.08 | 32.40 | 32.23 | 1,336,900 |
17 May 2024 | 31.85 | 32.24 | 31.75 | 32.04 | 31.87 | 1,168,200 |
16 May 2024 | 32.67 | 32.99 | 31.86 | 31.89 | 31.72 | 1,891,700 |
15 May 2024 | 32.26 | 32.64 | 31.97 | 32.61 | 32.44 | 1,226,700 |
14 May 2024 | 32.25 | 32.64 | 31.83 | 32.16 | 31.99 | 2,687,000 |
13 May 2024 | 31.85 | 32.34 | 31.54 | 32.25 | 32.08 | 2,268,900 |
10 May 2024 | 32.71 | 32.88 | 30.98 | 31.65 | 31.48 | 3,252,600 |
09 May 2024 | 33.32 | 34.36 | 32.55 | 32.57 | 32.40 | 4,757,700 |
08 May 2024 | 35.09 | 35.68 | 34.80 | 35.65 | 35.46 | 2,659,700 |
07 May 2024 | 35.46 | 35.52 | 34.99 | 35.09 | 34.90 | 1,003,000 |
06 May 2024 | 34.66 | 35.62 | 34.66 | 35.45 | 35.26 | 2,015,800 |
03 May 2024 | 33.55 | 34.19 | 33.41 | 34.14 | 33.96 | 1,474,300 |
02 May 2024 | 33.57 | 33.91 | 33.16 | 33.22 | 33.04 | 2,417,000 |
01 May 2024 | 32.97 | 33.95 | 32.03 | 33.43 | 33.25 | 1,871,700 |
30 Apr 2024 | 32.77 | 33.51 | 32.52 | 33.00 | 32.82 | 4,051,700 |
29 Apr 2024 | 32.60 | 32.85 | 32.34 | 32.82 | 32.64 | 1,034,600 |
26 Apr 2024 | 31.46 | 32.50 | 31.43 | 32.40 | 32.23 | 1,131,100 |
25 Apr 2024 | 31.59 | 31.80 | 31.32 | 31.55 | 31.38 | 1,216,300 |
24 Apr 2024 | 32.17 | 32.48 | 31.93 | 31.97 | 31.80 | 1,287,100 |
23 Apr 2024 | 33.16 | 33.63 | 32.01 | 32.14 | 31.97 | 1,963,400 |
22 Apr 2024 | 33.16 | 33.34 | 32.78 | 33.06 | 32.88 | 996,600 |
19 Apr 2024 | 33.20 | 33.25 | 32.42 | 32.97 | 32.79 | 1,258,500 |
18 Apr 2024 | 33.45 | 33.75 | 32.94 | 33.11 | 32.93 | 1,668,400 |
17 Apr 2024 | 33.86 | 34.06 | 33.17 | 33.30 | 33.12 | 1,384,000 |
16 Apr 2024 | 33.21 | 33.73 | 32.91 | 33.66 | 33.48 | 1,097,300 |
15 Apr 2024 | 33.65 | 34.30 | 33.14 | 33.46 | 33.28 | 1,074,800 |
12 Apr 2024 | 34.24 | 34.55 | 33.42 | 33.44 | 33.26 | 685,100 |
11 Apr 2024 | 35.13 | 35.13 | 34.20 | 34.49 | 34.30 | 1,134,900 |
10 Apr 2024 | 34.63 | 35.09 | 34.56 | 34.96 | 34.77 | 1,262,100 |
09 Apr 2024 | 35.07 | 35.31 | 34.49 | 35.20 | 35.01 | 1,482,000 |
08 Apr 2024 | 34.50 | 35.24 | 33.63 | 35.10 | 34.91 | 5,093,100 |
05 Apr 2024 | 33.34 | 33.49 | 32.52 | 33.33 | 33.15 | 2,161,800 |
04 Apr 2024 | 34.45 | 34.70 | 33.00 | 33.35 | 33.17 | 2,838,500 |
03 Apr 2024 | 34.00 | 34.73 | 33.17 | 34.60 | 34.41 | 7,247,700 |
02 Apr 2024 | 32.78 | 32.89 | 32.02 | 32.71 | 32.53 | 876,600 |
01 Apr 2024 | 33.20 | 33.40 | 32.95 | 33.08 | 32.90 | 777,000 |
28 Mar 2024 | 33.44 | 33.45 | 32.76 | 33.02 | 32.84 | 686,500 |
27 Mar 2024 | 32.81 | 33.34 | 32.73 | 33.32 | 33.14 | 816,800 |
26 Mar 2024 | 32.26 | 32.94 | 32.13 | 32.77 | 32.59 | 1,096,200 |
25 Mar 2024 | 32.50 | 32.52 | 32.00 | 32.11 | 31.94 | 761,500 |
22 Mar 2024 | 32.29 | 32.64 | 31.76 | 32.58 | 32.41 | 987,300 |
21 Mar 2024 | 33.15 | 33.52 | 32.48 | 32.50 | 32.33 | 784,400 |
20 Mar 2024 | 33.18 | 33.41 | 32.99 | 33.12 | 32.94 | 967,100 |
19 Mar 2024 | 33.14 | 33.36 | 32.90 | 33.07 | 32.89 | 612,300 |
18 Mar 2024 | 32.95 | 33.68 | 32.88 | 33.33 | 33.15 | 856,900 |
15 Mar 2024 | 32.79 | 33.23 | 32.74 | 32.94 | 32.76 | 1,306,100 |
14 Mar 2024 | 33.32 | 33.34 | 32.69 | 32.95 | 32.77 | 1,265,000 |
13 Mar 2024 | 33.86 | 34.12 | 33.09 | 33.20 | 33.02 | 1,150,000 |
12 Mar 2024 | 34.06 | 34.37 | 33.71 | 33.94 | 33.76 | 1,038,500 |
11 Mar 2024 | 33.79 | 34.31 | 33.68 | 34.06 | 33.88 | 948,800 |
08 Mar 2024 | 34.00 | 34.23 | 33.56 | 33.93 | 33.75 | 1,223,600 |
07 Mar 2024 | 35.49 | 35.49 | 33.46 | 34.03 | 33.85 | 1,996,300 |
06 Mar 2024 | 35.63 | 35.79 | 35.14 | 35.30 | 35.11 | 1,591,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |