At close: September 9 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 9, 2024 | 27.27 | 27.58 | 27.24 | 27.47 | 27.47 | 199,400 |
Sep 6, 2024 | 27.51 | 27.64 | 27.25 | 27.28 | 27.28 | 97,700 |
Sep 5, 2024 | 27.65 | 27.75 | 27.55 | 27.60 | 27.60 | 238,200 |
Sep 4, 2024 | 27.78 | 28.02 | 27.72 | 27.82 | 27.82 | 136,900 |
Sep 3, 2024 | 28.55 | 28.59 | 28.10 | 28.20 | 28.20 | 119,700 |
Aug 30, 2024 | 28.49 | 28.65 | 28.39 | 28.53 | 28.53 | 197,000 |
Aug 29, 2024 | 29.39 | 29.39 | 28.98 | 29.13 | 29.13 | 817,300 |
Aug 28, 2024 | 28.38 | 28.68 | 28.38 | 28.63 | 28.63 | 55,900 |
Aug 27, 2024 | 28.43 | 28.66 | 28.31 | 28.54 | 28.54 | 95,100 |
Aug 26, 2024 | 28.32 | 28.46 | 28.32 | 28.44 | 28.44 | 131,200 |
Aug 23, 2024 | 28.12 | 28.49 | 28.05 | 28.35 | 28.35 | 83,700 |
Aug 22, 2024 | 28.01 | 28.01 | 27.80 | 27.83 | 27.83 | 88,600 |
Aug 21, 2024 | 27.64 | 27.95 | 27.58 | 27.89 | 27.89 | 75,700 |
Aug 20, 2024 | 27.10 | 27.16 | 26.83 | 26.96 | 26.96 | 223,900 |
Aug 19, 2024 | 27.19 | 27.50 | 27.18 | 27.49 | 27.49 | 210,300 |
Aug 16, 2024 | 27.04 | 27.20 | 26.96 | 27.20 | 27.20 | 73,600 |
Aug 15, 2024 | 27.25 | 27.30 | 27.03 | 27.21 | 27.21 | 176,300 |
Aug 14, 2024 | 26.82 | 27.00 | 26.81 | 26.95 | 26.95 | 99,900 |
Aug 13, 2024 | 26.35 | 26.89 | 26.35 | 26.83 | 26.83 | 160,600 |
Aug 12, 2024 | 26.80 | 26.80 | 26.49 | 26.58 | 26.58 | 262,400 |
Aug 9, 2024 | 26.52 | 26.79 | 26.36 | 26.68 | 26.68 | 210,100 |
Aug 8, 2024 | 26.41 | 26.69 | 26.40 | 26.65 | 26.65 | 311,800 |
Aug 7, 2024 | 26.59 | 26.84 | 26.44 | 26.44 | 26.44 | 437,400 |
Aug 6, 2024 | 26.32 | 26.62 | 26.29 | 26.43 | 26.43 | 644,900 |
Aug 5, 2024 | 26.91 | 27.06 | 26.71 | 26.90 | 26.90 | 476,900 |
Aug 2, 2024 | 26.92 | 27.15 | 26.84 | 27.14 | 27.14 | 198,600 |
Aug 1, 2024 | 26.57 | 26.67 | 26.35 | 26.57 | 26.57 | 230,900 |
Jul 31, 2024 | 27.02 | 27.10 | 26.77 | 26.80 | 26.80 | 188,800 |
Jul 30, 2024 | 26.57 | 26.57 | 26.34 | 26.48 | 26.48 | 375,500 |
Jul 29, 2024 | 27.05 | 27.15 | 26.86 | 27.12 | 27.12 | 1,034,000 |
Jul 26, 2024 | 27.46 | 27.77 | 27.44 | 27.70 | 27.70 | 287,900 |
Jul 25, 2024 | 27.20 | 27.69 | 27.20 | 27.26 | 27.26 | 743,700 |
Jul 24, 2024 | 27.16 | 27.32 | 26.92 | 26.92 | 26.92 | 173,100 |
Jul 23, 2024 | 27.42 | 27.48 | 27.23 | 27.29 | 27.29 | 236,300 |
Jul 22, 2024 | 27.86 | 27.86 | 27.57 | 27.83 | 27.83 | 357,800 |
Jul 19, 2024 | 27.30 | 27.33 | 27.10 | 27.18 | 27.18 | 615,600 |
Jul 18, 2024 | 27.46 | 27.95 | 27.46 | 27.70 | 27.70 | 120,700 |
Jul 17, 2024 | 27.34 | 27.93 | 27.34 | 27.85 | 27.85 | 165,000 |
Jul 16, 2024 | 0.50 Dividend | |||||
Jul 16, 2024 | 27.00 | 27.25 | 26.80 | 27.24 | 27.24 | 395,800 |
Jul 15, 2024 | 28.30 | 28.30 | 27.71 | 27.90 | 27.40 | 169,800 |
Jul 12, 2024 | 28.13 | 28.61 | 28.13 | 28.36 | 27.85 | 158,400 |
Jul 11, 2024 | 28.33 | 28.44 | 28.15 | 28.31 | 27.80 | 274,000 |
Jul 10, 2024 | 27.63 | 27.79 | 27.57 | 27.79 | 27.29 | 360,100 |
Jul 9, 2024 | 27.57 | 27.57 | 27.31 | 27.43 | 26.94 | 203,800 |
Jul 8, 2024 | 28.15 | 28.15 | 27.72 | 27.72 | 27.22 | 279,200 |
Jul 5, 2024 | 28.43 | 28.48 | 28.12 | 28.27 | 27.76 | 185,800 |
Jul 3, 2024 | 28.13 | 28.30 | 28.11 | 28.27 | 27.76 | 143,300 |
Jul 2, 2024 | 27.16 | 27.37 | 27.08 | 27.35 | 26.86 | 609,500 |
Jul 1, 2024 | 27.48 | 27.68 | 27.18 | 27.31 | 26.82 | 440,000 |
Jun 28, 2024 | 27.06 | 27.27 | 27.00 | 27.10 | 26.61 | 539,200 |
Jun 27, 2024 | 27.69 | 27.69 | 27.42 | 27.47 | 26.97 | 183,600 |
Jun 26, 2024 | 27.98 | 28.23 | 27.94 | 28.07 | 27.56 | 186,500 |
Jun 25, 2024 | 28.52 | 28.68 | 28.50 | 28.67 | 28.15 | 406,700 |
Jun 24, 2024 | 28.57 | 28.74 | 28.42 | 28.47 | 27.96 | 512,300 |
Jun 21, 2024 | 28.04 | 28.25 | 27.89 | 27.95 | 27.45 | 232,400 |
Jun 20, 2024 | 28.02 | 28.33 | 28.01 | 28.14 | 27.63 | 244,100 |
Jun 18, 2024 | 27.82 | 28.28 | 27.82 | 28.21 | 27.70 | 1,933,200 |
Jun 17, 2024 | 27.97 | 28.38 | 27.91 | 28.38 | 27.87 | 251,800 |
Jun 14, 2024 | 28.39 | 28.50 | 28.15 | 28.34 | 27.83 | 227,900 |
Jun 13, 2024 | 28.59 | 28.59 | 28.35 | 28.50 | 27.99 | 239,100 |
Jun 12, 2024 | 29.02 | 29.09 | 28.87 | 28.98 | 28.46 | 180,400 |
Jun 11, 2024 | 28.64 | 28.99 | 28.48 | 28.95 | 28.43 | 316,100 |
Jun 10, 2024 | 29.07 | 29.25 | 28.65 | 29.25 | 28.72 | 125,800 |
Jun 7, 2024 | 29.57 | 29.89 | 29.57 | 29.70 | 29.16 | 79,200 |
Jun 6, 2024 | 30.09 | 30.50 | 30.07 | 30.37 | 29.82 | 208,700 |
Jun 5, 2024 | 30.28 | 30.50 | 30.10 | 30.25 | 29.70 | 161,100 |
Jun 4, 2024 | 30.22 | 30.32 | 30.16 | 30.26 | 29.71 | 270,700 |
Jun 3, 2024 | 30.06 | 30.26 | 30.02 | 30.13 | 29.59 | 635,900 |
May 31, 2024 | 29.69 | 29.92 | 29.61 | 29.92 | 29.38 | 278,700 |
May 30, 2024 | 29.75 | 29.79 | 29.60 | 29.62 | 29.09 | 512,600 |
May 29, 2024 | 29.56 | 29.63 | 29.27 | 29.34 | 28.81 | 1,223,600 |
May 28, 2024 | 30.56 | 30.60 | 30.11 | 30.24 | 29.69 | 697,300 |
May 24, 2024 | 30.76 | 30.82 | 30.62 | 30.77 | 30.22 | 167,500 |
May 23, 2024 | 30.99 | 31.02 | 30.57 | 30.78 | 30.23 | 169,500 |
May 22, 2024 | 31.04 | 31.36 | 31.02 | 31.34 | 30.77 | 144,100 |
May 21, 2024 | 31.64 | 31.69 | 31.54 | 31.68 | 31.11 | 167,400 |
May 20, 2024 | 32.25 | 32.25 | 32.03 | 32.14 | 31.56 | 83,800 |
May 17, 2024 | 32.08 | 32.39 | 32.02 | 32.39 | 31.81 | 75,700 |
May 16, 2024 | 32.51 | 32.72 | 32.44 | 32.51 | 31.92 | 574,500 |
May 15, 2024 | 32.33 | 32.56 | 32.28 | 32.51 | 31.92 | 43,700 |
May 14, 2024 | 32.19 | 32.41 | 32.14 | 32.38 | 31.80 | 68,200 |
May 13, 2024 | 32.06 | 32.12 | 31.73 | 31.80 | 31.23 | 236,200 |
May 10, 2024 | 32.04 | 32.28 | 31.94 | 32.18 | 31.60 | 86,200 |
May 9, 2024 | 31.97 | 32.23 | 31.97 | 32.22 | 31.64 | 372,800 |
May 8, 2024 | 31.84 | 31.92 | 31.72 | 31.92 | 31.34 | 138,500 |
May 7, 2024 | 31.19 | 31.43 | 31.11 | 31.37 | 30.80 | 187,500 |
May 6, 2024 | 30.57 | 30.76 | 30.35 | 30.55 | 30.00 | 227,700 |
May 3, 2024 | 30.95 | 31.18 | 30.41 | 30.46 | 29.91 | 115,700 |
May 2, 2024 | 30.11 | 30.35 | 30.09 | 30.28 | 29.73 | 185,900 |
May 1, 2024 | 30.09 | 30.50 | 30.05 | 30.24 | 29.69 | 77,100 |
Apr 30, 2024 | 30.46 | 30.56 | 30.22 | 30.29 | 29.74 | 126,800 |
Apr 29, 2024 | 30.45 | 30.63 | 30.40 | 30.45 | 29.90 | 281,900 |
Apr 26, 2024 | 30.45 | 30.62 | 30.27 | 30.61 | 30.06 | 222,900 |
Apr 25, 2024 | 30.25 | 30.51 | 30.15 | 30.37 | 29.82 | 192,800 |
Apr 24, 2024 | 30.93 | 31.11 | 30.87 | 31.03 | 30.47 | 199,300 |
Apr 23, 2024 | 31.07 | 31.16 | 30.92 | 31.11 | 30.55 | 213,100 |
Apr 22, 2024 | 30.67 | 31.04 | 30.67 | 30.94 | 30.38 | 247,500 |
Apr 19, 2024 | 30.66 | 30.93 | 30.63 | 30.87 | 30.31 | 97,200 |
Apr 18, 2024 | 30.40 | 30.68 | 30.40 | 30.46 | 29.91 | 262,300 |
Apr 17, 2024 | 30.35 | 30.47 | 30.07 | 30.16 | 29.62 | 213,100 |
Apr 16, 2024 | 29.89 | 29.95 | 29.66 | 29.84 | 29.30 | 287,800 |
Apr 15, 2024 | 30.29 | 30.33 | 29.69 | 29.70 | 29.16 | 267,500 |
Apr 12, 2024 | 30.18 | 30.29 | 29.95 | 29.95 | 29.41 | 181,000 |
Apr 11, 2024 | 30.86 | 31.02 | 30.46 | 30.64 | 30.09 | 780,200 |
Apr 10, 2024 | 30.90 | 30.98 | 30.60 | 30.77 | 30.22 | 96,600 |
Apr 9, 2024 | 31.50 | 31.56 | 31.27 | 31.39 | 30.82 | 156,900 |
Apr 8, 2024 | 31.17 | 31.21 | 30.96 | 31.09 | 30.53 | 554,600 |
Apr 5, 2024 | 30.76 | 30.76 | 30.47 | 30.65 | 30.10 | 521,300 |
Apr 4, 2024 | 31.58 | 31.60 | 30.80 | 30.80 | 30.24 | 209,600 |
Apr 3, 2024 | 31.75 | 31.80 | 31.54 | 31.72 | 31.15 | 128,900 |
Apr 2, 2024 | 31.81 | 31.99 | 31.77 | 31.85 | 31.28 | 92,000 |
Apr 1, 2024 | 31.70 | 32.32 | 31.70 | 32.10 | 31.52 | 140,400 |
Mar 28, 2024 | 32.50 | 32.63 | 32.33 | 32.34 | 31.76 | 114,700 |
Mar 27, 2024 | 32.24 | 32.43 | 32.16 | 32.36 | 31.78 | 116,200 |
Mar 26, 2024 | 32.02 | 32.40 | 32.02 | 32.21 | 31.63 | 265,600 |
Mar 25, 2024 | 31.58 | 31.91 | 31.58 | 31.67 | 31.10 | 212,800 |
Mar 22, 2024 | 31.92 | 32.13 | 31.87 | 32.10 | 31.52 | 142,900 |
Mar 21, 2024 | 32.26 | 32.37 | 31.96 | 32.04 | 31.46 | 64,400 |
Mar 20, 2024 | 31.71 | 32.11 | 31.64 | 32.02 | 31.44 | 149,200 |
Mar 19, 2024 | 32.17 | 32.22 | 32.00 | 32.06 | 31.48 | 123,800 |
Mar 18, 2024 | 32.78 | 32.78 | 32.35 | 32.42 | 31.84 | 100,300 |
Mar 15, 2024 | 33.15 | 33.30 | 32.96 | 33.05 | 32.45 | 81,300 |
Mar 14, 2024 | 33.46 | 33.53 | 33.09 | 33.20 | 32.60 | 207,800 |
Mar 13, 2024 | 33.06 | 33.30 | 33.04 | 33.24 | 32.64 | 47,400 |
Mar 12, 2024 | 32.97 | 33.19 | 32.92 | 33.09 | 32.49 | 91,300 |
Mar 11, 2024 | 32.83 | 33.15 | 32.75 | 33.05 | 32.45 | 103,500 |
Mar 8, 2024 | 32.93 | 33.03 | 32.74 | 32.80 | 32.21 | 88,300 |
Mar 7, 2024 | 32.77 | 33.12 | 32.70 | 33.02 | 32.42 | 503,100 |
Mar 6, 2024 | 33.23 | 33.27 | 32.94 | 32.98 | 32.39 | 168,200 |
Mar 5, 2024 | 33.60 | 33.67 | 33.27 | 33.31 | 32.71 | 387,500 |
Mar 4, 2024 | 33.49 | 33.77 | 33.42 | 33.70 | 33.09 | 204,500 |
Mar 1, 2024 | 33.64 | 34.01 | 33.50 | 34.00 | 33.39 | 102,400 |
Feb 29, 2024 | 33.86 | 33.99 | 33.45 | 33.59 | 32.98 | 462,300 |
Feb 28, 2024 | 34.22 | 34.22 | 33.99 | 34.00 | 33.39 | 796,100 |
Feb 27, 2024 | 34.56 | 34.81 | 34.54 | 34.80 | 34.17 | 145,800 |
Feb 26, 2024 | 34.16 | 34.22 | 34.02 | 34.15 | 33.53 | 125,600 |
Feb 23, 2024 | 34.31 | 34.40 | 34.14 | 34.23 | 33.61 | 140,400 |
Feb 22, 2024 | 34.72 | 34.75 | 34.56 | 34.72 | 34.09 | 143,900 |
Feb 21, 2024 | 34.42 | 34.53 | 34.16 | 34.26 | 33.64 | 288,900 |
Feb 20, 2024 | 33.93 | 33.98 | 33.70 | 33.80 | 33.19 | 205,700 |
Feb 16, 2024 | 33.98 | 34.08 | 33.80 | 33.91 | 33.30 | 173,000 |
Feb 15, 2024 | 34.12 | 34.38 | 33.67 | 34.16 | 33.54 | 96,600 |
Feb 14, 2024 | 33.21 | 33.34 | 33.09 | 33.31 | 32.71 | 416,500 |
Feb 13, 2024 | 33.17 | 33.36 | 33.05 | 33.19 | 32.59 | 138,100 |
Feb 12, 2024 | 33.47 | 33.59 | 33.35 | 33.46 | 32.86 | 383,600 |
Feb 9, 2024 | 33.53 | 33.53 | 33.33 | 33.53 | 32.93 | 89,700 |
Feb 8, 2024 | 33.83 | 33.90 | 33.68 | 33.84 | 33.23 | 288,600 |
Feb 7, 2024 | 33.79 | 33.83 | 33.60 | 33.66 | 33.05 | 69,600 |
Feb 6, 2024 | 33.49 | 33.89 | 33.49 | 33.87 | 33.26 | 120,300 |
Feb 5, 2024 | 33.42 | 33.57 | 33.28 | 33.48 | 32.88 | 153,100 |
Feb 2, 2024 | 33.38 | 33.41 | 33.06 | 33.22 | 32.62 | 148,800 |
Feb 1, 2024 | 33.03 | 33.50 | 32.97 | 33.46 | 32.86 | 131,900 |
Jan 31, 2024 | 33.17 | 33.34 | 32.95 | 32.95 | 32.36 | 215,900 |
Jan 30, 2024 | 33.26 | 33.42 | 33.12 | 33.41 | 32.81 | 593,600 |
Jan 29, 2024 | 33.46 | 33.66 | 33.30 | 33.66 | 33.05 | 380,900 |
Jan 26, 2024 | 33.97 | 34.19 | 33.88 | 34.01 | 33.40 | 209,600 |
Jan 25, 2024 | 31.58 | 32.29 | 31.37 | 32.17 | 31.59 | 418,000 |
Jan 24, 2024 | 31.45 | 31.45 | 31.24 | 31.25 | 30.69 | 381,100 |
Jan 23, 2024 | 31.00 | 31.03 | 30.80 | 31.00 | 30.44 | 1,107,100 |
Jan 22, 2024 | 30.94 | 30.94 | 30.61 | 30.71 | 30.16 | 391,300 |
Jan 19, 2024 | 30.97 | 31.10 | 30.75 | 31.10 | 30.54 | 312,600 |
Jan 18, 2024 | 31.03 | 31.32 | 31.02 | 31.16 | 30.60 | 429,500 |
Jan 17, 2024 | 31.70 | 31.80 | 31.47 | 31.67 | 31.10 | 205,000 |
Jan 16, 2024 | 31.97 | 32.18 | 31.88 | 31.97 | 31.39 | 218,300 |
Jan 12, 2024 | 32.60 | 32.75 | 32.37 | 32.41 | 31.83 | 206,400 |
Jan 11, 2024 | 33.41 | 33.45 | 33.01 | 33.31 | 32.71 | 775,700 |
Jan 10, 2024 | 32.71 | 32.74 | 32.53 | 32.65 | 32.06 | 168,900 |
Jan 9, 2024 | 32.48 | 32.54 | 32.27 | 32.48 | 31.89 | 101,000 |
Jan 8, 2024 | 32.81 | 32.91 | 32.69 | 32.83 | 32.24 | 261,400 |
Jan 5, 2024 | 31.88 | 32.53 | 31.88 | 32.15 | 31.57 | 337,400 |
Jan 4, 2024 | 33.32 | 33.52 | 33.22 | 33.23 | 32.63 | 1,256,200 |
Jan 3, 2024 | 33.05 | 33.29 | 32.99 | 33.19 | 32.59 | 337,200 |
Jan 2, 2024 | 33.51 | 34.20 | 33.23 | 34.00 | 33.39 | 105,300 |
Dec 29, 2023 | 35.25 | 35.55 | 35.25 | 35.30 | 34.66 | 43,500 |
Dec 28, 2023 | 35.50 | 35.76 | 35.48 | 35.50 | 34.86 | 53,000 |
Dec 27, 2023 | 35.63 | 35.97 | 35.62 | 35.85 | 35.20 | 261,400 |
Dec 26, 2023 | 35.63 | 35.75 | 35.14 | 35.67 | 35.03 | 59,400 |
Dec 22, 2023 | 35.48 | 35.66 | 35.25 | 35.58 | 34.94 | 271,200 |
Dec 21, 2023 | 35.39 | 35.41 | 35.10 | 35.29 | 34.65 | 86,800 |
Dec 20, 2023 | 35.45 | 35.62 | 35.11 | 35.13 | 34.50 | 52,800 |
Dec 19, 2023 | 35.50 | 35.66 | 35.37 | 35.60 | 34.96 | 137,700 |
Dec 18, 2023 | 35.44 | 35.48 | 35.26 | 35.39 | 34.75 | 139,700 |
Dec 15, 2023 | 35.62 | 35.68 | 35.41 | 35.43 | 34.79 | 192,200 |
Dec 14, 2023 | 35.58 | 35.89 | 35.32 | 35.75 | 35.11 | 416,200 |
Dec 13, 2023 | 33.57 | 34.19 | 33.56 | 34.02 | 33.41 | 143,000 |
Dec 12, 2023 | 33.88 | 33.88 | 33.65 | 33.70 | 33.09 | 604,900 |
Dec 11, 2023 | 33.69 | 33.85 | 33.63 | 33.82 | 33.21 | 382,300 |
Dec 8, 2023 | 34.26 | 34.47 | 34.17 | 34.31 | 33.69 | 137,700 |
Dec 7, 2023 | 34.04 | 34.19 | 33.95 | 34.02 | 33.41 | 651,100 |
Dec 6, 2023 | 34.12 | 34.28 | 34.00 | 34.09 | 33.48 | 93,200 |
Dec 5, 2023 | 34.55 | 34.55 | 34.18 | 34.33 | 33.71 | 138,200 |
Dec 4, 2023 | 34.27 | 34.40 | 34.14 | 34.33 | 33.71 | 117,500 |
Dec 1, 2023 | 33.96 | 34.56 | 33.96 | 34.28 | 33.66 | 73,800 |
Nov 30, 2023 | 34.39 | 34.76 | 34.30 | 34.53 | 33.91 | 225,500 |
Nov 29, 2023 | 34.11 | 34.32 | 34.01 | 34.11 | 33.50 | 91,600 |
Nov 28, 2023 | 34.30 | 34.91 | 34.30 | 34.67 | 34.04 | 83,200 |
Nov 27, 2023 | 35.61 | 35.72 | 35.53 | 35.53 | 34.89 | 81,600 |
Nov 24, 2023 | 35.67 | 35.95 | 35.53 | 35.95 | 35.30 | 53,300 |
Nov 22, 2023 | 35.39 | 36.24 | 35.39 | 36.20 | 35.55 | 379,100 |
Nov 21, 2023 | 0.56 Dividend | |||||
Nov 21, 2023 | 35.94 | 35.95 | 35.65 | 35.89 | 35.24 | 48,600 |
Nov 20, 2023 | 36.44 | 36.46 | 36.03 | 36.38 | 35.18 | 110,100 |
Nov 17, 2023 | 35.34 | 36.71 | 35.34 | 36.50 | 35.29 | 47,400 |
Nov 16, 2023 | 36.18 | 36.48 | 36.09 | 36.18 | 34.98 | 301,500 |
Nov 15, 2023 | 36.79 | 36.95 | 36.50 | 36.54 | 35.33 | 71,000 |
Nov 14, 2023 | 36.39 | 36.93 | 36.39 | 36.90 | 35.68 | 68,100 |
Nov 13, 2023 | 35.00 | 35.31 | 34.92 | 35.16 | 34.00 | 371,500 |
Nov 10, 2023 | 35.37 | 35.45 | 34.97 | 35.30 | 34.13 | 440,100 |
Nov 9, 2023 | 37.38 | 37.40 | 37.04 | 37.05 | 35.82 | 60,600 |
Nov 8, 2023 | 36.81 | 36.98 | 36.71 | 36.86 | 35.64 | 61,100 |
Nov 7, 2023 | 36.60 | 36.72 | 36.47 | 36.52 | 35.31 | 84,000 |
Nov 6, 2023 | 37.02 | 37.06 | 36.76 | 36.82 | 35.60 | 211,000 |
Nov 3, 2023 | 37.36 | 37.47 | 37.16 | 37.16 | 35.93 | 411,000 |
Nov 2, 2023 | 36.75 | 36.92 | 36.49 | 36.70 | 35.48 | 76,000 |
Nov 1, 2023 | 35.39 | 35.68 | 35.30 | 35.68 | 34.50 | 75,100 |
Oct 31, 2023 | 35.47 | 35.79 | 35.41 | 35.52 | 34.34 | 291,200 |
Oct 30, 2023 | 35.59 | 35.67 | 35.22 | 35.43 | 34.26 | 189,900 |
Oct 27, 2023 | 35.05 | 35.08 | 34.67 | 34.89 | 33.73 | 1,125,700 |
Oct 26, 2023 | 35.71 | 35.77 | 35.33 | 35.42 | 34.25 | 123,200 |
Oct 25, 2023 | 35.70 | 36.10 | 35.68 | 35.74 | 34.56 | 83,900 |
Oct 24, 2023 | 35.84 | 36.19 | 35.84 | 36.14 | 34.94 | 296,300 |
Oct 23, 2023 | 35.30 | 35.81 | 35.26 | 35.66 | 34.48 | 1,331,900 |
Oct 20, 2023 | 35.20 | 35.55 | 35.06 | 35.07 | 33.91 | 1,518,200 |
Oct 19, 2023 | 35.03 | 35.40 | 34.97 | 34.97 | 33.81 | 1,410,900 |
Oct 18, 2023 | 33.54 | 33.62 | 33.22 | 33.24 | 32.14 | 119,900 |
Oct 17, 2023 | 33.57 | 33.99 | 33.57 | 33.86 | 32.74 | 184,500 |
Oct 16, 2023 | 33.38 | 33.69 | 33.34 | 33.69 | 32.57 | 220,000 |
Oct 13, 2023 | 33.09 | 33.27 | 32.87 | 32.97 | 31.88 | 83,600 |
Oct 12, 2023 | 33.84 | 33.84 | 33.29 | 33.39 | 32.28 | 131,000 |
Oct 11, 2023 | 33.91 | 34.01 | 33.79 | 33.93 | 32.81 | 144,000 |
Oct 10, 2023 | 33.79 | 33.99 | 33.31 | 33.32 | 32.22 | 348,200 |
Oct 9, 2023 | 33.18 | 33.35 | 33.08 | 33.31 | 32.21 | 107,100 |
Oct 6, 2023 | 33.41 | 33.73 | 33.20 | 33.71 | 32.59 | 197,000 |
Oct 5, 2023 | 33.64 | 33.83 | 33.51 | 33.75 | 32.63 | 151,000 |
Oct 4, 2023 | 33.63 | 33.67 | 33.33 | 33.59 | 32.48 | 154,300 |
Oct 3, 2023 | 33.11 | 33.23 | 32.91 | 33.17 | 32.07 | 309,400 |
Oct 2, 2023 | 33.13 | 33.16 | 32.75 | 32.81 | 31.72 | 1,066,200 |
Sep 29, 2023 | 33.73 | 33.74 | 33.21 | 33.23 | 32.13 | 928,400 |
Sep 28, 2023 | 33.47 | 33.51 | 33.24 | 33.32 | 32.22 | 1,271,800 |
Sep 27, 2023 | 33.88 | 33.88 | 33.27 | 33.43 | 32.32 | 845,300 |
Sep 26, 2023 | 33.85 | 34.03 | 33.82 | 33.89 | 32.77 | 1,377,000 |
Sep 25, 2023 | 34.33 | 34.43 | 34.11 | 34.33 | 33.19 | 817,600 |
Sep 22, 2023 | 35.37 | 35.60 | 35.20 | 35.22 | 34.05 | 384,000 |
Sep 21, 2023 | 35.33 | 35.54 | 35.19 | 35.19 | 34.02 | 557,300 |
Sep 20, 2023 | 36.15 | 36.23 | 35.80 | 35.80 | 34.61 | 1,061,600 |
Sep 19, 2023 | 36.04 | 36.13 | 35.88 | 35.94 | 34.75 | 958,300 |
Sep 18, 2023 | 36.14 | 36.20 | 35.90 | 36.05 | 34.86 | 484,600 |
Sep 15, 2023 | 36.66 | 36.77 | 36.45 | 36.45 | 35.24 | 8,451,100 |
Sep 14, 2023 | 36.13 | 36.57 | 36.04 | 36.54 | 35.33 | 201,900 |
Sep 13, 2023 | 37.06 | 37.10 | 36.33 | 36.33 | 35.13 | 128,600 |
Sep 12, 2023 | 36.92 | 36.94 | 36.61 | 36.72 | 35.50 | 429,600 |
Sep 11, 2023 | 37.39 | 37.39 | 37.17 | 37.25 | 36.02 | 197,600 |
Related Tickers
REMYY Rémy Cointreau SA
7.22
-2.30%
BF-A Brown-Forman Corporation
45.71
+1.83%
DVDCF Davide Campari-Milano N.V.
8.82
0.00%
TBVPY Thai Beverage Public Company Limited
33.67
0.00%
TSRYY Treasury Wine Estates Limited
7.69
-0.52%
ABDL.NS ALLIED BLEND N DISTILS L
351.75
+1.24%
BF-B Brown-Forman Corporation
46.34
+2.66%
CUERVO.MX Becle, S.A.B. de C.V.
30.83
-0.03%
CSW-A.TO Corby Spirit and Wine Limited
13.35
-0.37%
DEO Diageo plc
128.71
+1.80%