Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 34.99 | 35.21 | 34.95 | 35.18 | 35.18 | 113,200 |
25 Jul 2024 | 34.77 | 35.38 | 34.65 | 35.00 | 35.00 | 175,300 |
24 Jul 2024 | 34.87 | 35.00 | 34.63 | 34.72 | 34.72 | 159,600 |
23 Jul 2024 | 34.87 | 35.18 | 34.78 | 35.07 | 35.07 | 334,700 |
22 Jul 2024 | 35.05 | 35.21 | 34.84 | 35.21 | 35.21 | 195,000 |
19 Jul 2024 | 34.17 | 34.43 | 34.10 | 34.29 | 34.29 | 136,900 |
18 Jul 2024 | 34.60 | 34.71 | 34.27 | 34.30 | 34.30 | 226,900 |
17 Jul 2024 | 34.29 | 34.58 | 34.25 | 34.42 | 34.42 | 214,000 |
16 Jul 2024 | 33.83 | 34.19 | 33.79 | 34.16 | 34.16 | 452,800 |
15 Jul 2024 | 34.09 | 34.28 | 34.02 | 34.19 | 34.19 | 136,600 |
12 Jul 2024 | 33.94 | 34.16 | 33.90 | 33.93 | 33.93 | 1,207,000 |
11 Jul 2024 | 33.66 | 33.81 | 33.59 | 33.65 | 33.65 | 268,400 |
10 Jul 2024 | 33.33 | 33.53 | 33.27 | 33.40 | 33.40 | 393,200 |
09 Jul 2024 | 32.87 | 33.18 | 32.72 | 32.96 | 32.96 | 725,500 |
08 Jul 2024 | 34.22 | 34.36 | 33.73 | 33.80 | 33.80 | 289,400 |
05 Jul 2024 | 34.55 | 34.58 | 34.17 | 34.43 | 34.43 | 177,800 |
03 Jul 2024 | 33.82 | 34.01 | 33.81 | 33.90 | 33.90 | 138,000 |
02 Jul 2024 | 32.81 | 33.00 | 32.74 | 32.97 | 32.97 | 151,900 |
01 Jul 2024 | 33.32 | 33.38 | 33.00 | 33.07 | 33.07 | 280,800 |
28 Jun 2024 | 31.70 | 32.14 | 31.70 | 32.14 | 32.14 | 799,400 |
27 Jun 2024 | 32.12 | 32.22 | 32.07 | 32.19 | 32.19 | 395,200 |
26 Jun 2024 | 32.07 | 32.44 | 32.03 | 32.34 | 32.34 | 234,100 |
25 Jun 2024 | 32.28 | 32.56 | 32.22 | 32.54 | 32.54 | 638,600 |
24 Jun 2024 | 32.62 | 33.02 | 32.59 | 32.90 | 32.90 | 441,200 |
21 Jun 2024 | 31.65 | 31.78 | 31.49 | 31.62 | 31.62 | 381,000 |
20 Jun 2024 | 31.89 | 32.35 | 31.89 | 32.35 | 32.35 | 427,100 |
18 Jun 2024 | 31.82 | 32.14 | 31.82 | 32.07 | 32.07 | 424,900 |
17 Jun 2024 | 31.73 | 31.99 | 31.67 | 31.99 | 31.99 | 629,300 |
14 Jun 2024 | 31.09 | 31.35 | 30.76 | 31.31 | 31.31 | 1,026,300 |
13 Jun 2024 | 32.84 | 32.84 | 31.83 | 32.28 | 32.28 | 1,163,700 |
12 Jun 2024 | 33.51 | 33.78 | 33.25 | 33.40 | 33.40 | 553,100 |
11 Jun 2024 | 32.84 | 32.85 | 32.46 | 32.67 | 32.67 | 369,300 |
10 Jun 2024 | 33.85 | 34.29 | 33.70 | 34.29 | 34.29 | 320,800 |
07 Jun 2024 | 36.08 | 36.26 | 35.86 | 35.99 | 35.99 | 61,700 |
06 Jun 2024 | 36.31 | 36.59 | 36.29 | 36.52 | 36.52 | 70,100 |
05 Jun 2024 | 36.26 | 36.50 | 35.92 | 36.27 | 36.27 | 76,000 |
04 Jun 2024 | 36.64 | 36.64 | 36.21 | 36.46 | 36.46 | 108,800 |
03 Jun 2024 | 37.25 | 37.25 | 36.86 | 37.17 | 37.17 | 268,700 |
31 May 2024 | 36.73 | 36.90 | 36.53 | 36.86 | 36.86 | 186,200 |
30 May 2024 | 36.54 | 36.85 | 36.46 | 36.82 | 36.82 | 101,600 |
29 May 2024 | 36.14 | 37.09 | 36.12 | 36.29 | 36.29 | 101,800 |
28 May 2024 | 36.68 | 37.24 | 36.62 | 36.84 | 36.84 | 113,900 |
24 May 2024 | 37.14 | 37.14 | 36.15 | 36.51 | 36.51 | 120,300 |
23 May 2024 | 36.37 | 36.45 | 36.02 | 36.13 | 36.13 | 98,100 |
22 May 2024 | 36.73 | 36.87 | 36.37 | 36.45 | 36.45 | 97,400 |
21 May 2024 | 36.43 | 37.21 | 36.43 | 37.21 | 37.21 | 78,000 |
20 May 2024 | 37.55 | 37.57 | 37.13 | 37.33 | 37.33 | 74,200 |
17 May 2024 | 38.06 | 38.80 | 37.09 | 37.27 | 37.27 | 156,500 |
17 May 2024 | 2.491 Dividend | |||||
16 May 2024 | 39.04 | 39.32 | 38.78 | 39.14 | 36.65 | 120,400 |
15 May 2024 | 38.99 | 39.09 | 38.79 | 38.95 | 36.47 | 154,600 |
14 May 2024 | 38.67 | 38.99 | 38.65 | 38.80 | 36.33 | 178,800 |
13 May 2024 | 38.41 | 38.91 | 38.41 | 38.91 | 36.43 | 99,200 |
10 May 2024 | 38.45 | 38.61 | 38.25 | 38.45 | 36.00 | 100,900 |
09 May 2024 | 37.82 | 38.23 | 37.82 | 38.23 | 35.80 | 76,400 |
08 May 2024 | 37.23 | 37.68 | 37.19 | 37.67 | 35.27 | 74,000 |
07 May 2024 | 37.45 | 37.60 | 37.38 | 37.47 | 35.09 | 86,700 |
06 May 2024 | 36.74 | 36.93 | 36.69 | 36.93 | 34.58 | 72,300 |
03 May 2024 | 36.56 | 36.62 | 36.23 | 36.49 | 34.17 | 80,800 |
02 May 2024 | 36.23 | 36.41 | 36.06 | 36.34 | 34.03 | 97,800 |
01 May 2024 | 36.00 | 36.59 | 34.97 | 36.00 | 33.71 | 83,100 |
30 Apr 2024 | 36.20 | 36.31 | 35.95 | 36.00 | 33.71 | 168,900 |
29 Apr 2024 | 36.16 | 36.39 | 36.07 | 36.23 | 33.92 | 126,600 |
26 Apr 2024 | 36.18 | 36.32 | 35.59 | 35.88 | 33.60 | 141,200 |
25 Apr 2024 | 36.43 | 36.96 | 36.15 | 36.80 | 34.46 | 151,200 |
24 Apr 2024 | 36.13 | 36.52 | 35.99 | 36.50 | 34.18 | 94,100 |
23 Apr 2024 | 36.00 | 36.49 | 35.99 | 36.46 | 34.14 | 90,500 |
22 Apr 2024 | 35.42 | 35.79 | 35.29 | 35.58 | 33.32 | 96,800 |
19 Apr 2024 | 34.82 | 35.07 | 34.79 | 34.85 | 32.63 | 81,000 |
18 Apr 2024 | 34.59 | 35.00 | 34.57 | 34.61 | 32.41 | 101,500 |
17 Apr 2024 | 34.41 | 34.59 | 34.01 | 34.25 | 32.07 | 183,700 |
16 Apr 2024 | 34.13 | 34.13 | 33.77 | 34.08 | 31.91 | 501,500 |
15 Apr 2024 | 35.27 | 35.39 | 34.68 | 34.73 | 32.52 | 163,500 |
12 Apr 2024 | 34.77 | 35.00 | 34.61 | 34.64 | 32.44 | 134,000 |
11 Apr 2024 | 35.44 | 35.46 | 34.71 | 35.30 | 33.05 | 130,300 |
10 Apr 2024 | 35.71 | 36.08 | 35.57 | 35.81 | 33.53 | 109,800 |
09 Apr 2024 | 36.56 | 36.62 | 36.11 | 36.31 | 34.00 | 97,200 |
08 Apr 2024 | 36.38 | 36.48 | 36.26 | 36.42 | 34.10 | 226,900 |
05 Apr 2024 | 35.79 | 36.13 | 35.71 | 36.06 | 33.77 | 272,000 |
04 Apr 2024 | 36.64 | 36.68 | 35.79 | 35.81 | 33.53 | 489,100 |
03 Apr 2024 | 35.88 | 36.17 | 35.86 | 35.95 | 33.66 | 543,300 |
02 Apr 2024 | 35.27 | 35.28 | 35.12 | 35.20 | 32.96 | 102,500 |
01 Apr 2024 | 34.71 | 35.85 | 34.71 | 35.55 | 33.29 | 162,300 |
28 Mar 2024 | 35.53 | 35.76 | 35.47 | 35.74 | 33.47 | 272,100 |
27 Mar 2024 | 35.10 | 35.34 | 34.91 | 35.14 | 32.90 | 461,400 |
26 Mar 2024 | 34.74 | 34.91 | 34.68 | 34.81 | 32.59 | 220,300 |
25 Mar 2024 | 33.95 | 34.05 | 33.83 | 33.99 | 31.83 | 243,900 |
22 Mar 2024 | 34.20 | 34.22 | 33.93 | 34.00 | 31.84 | 144,500 |
21 Mar 2024 | 33.84 | 34.21 | 33.84 | 34.01 | 31.85 | 121,700 |
20 Mar 2024 | 33.32 | 34.06 | 33.32 | 34.06 | 31.89 | 102,000 |
19 Mar 2024 | 33.73 | 33.81 | 33.56 | 33.57 | 31.43 | 130,300 |
18 Mar 2024 | 33.46 | 33.48 | 33.32 | 33.46 | 31.33 | 161,700 |
15 Mar 2024 | 33.02 | 33.49 | 33.02 | 33.43 | 31.30 | 110,700 |
14 Mar 2024 | 33.14 | 33.22 | 32.60 | 32.69 | 30.61 | 105,900 |
13 Mar 2024 | 33.53 | 33.65 | 33.22 | 33.32 | 31.20 | 220,000 |
12 Mar 2024 | 32.70 | 32.76 | 32.55 | 32.63 | 30.55 | 100,300 |
11 Mar 2024 | 32.18 | 32.46 | 32.17 | 32.46 | 30.39 | 225,800 |
08 Mar 2024 | 32.27 | 32.40 | 32.09 | 32.18 | 30.13 | 215,300 |
07 Mar 2024 | 31.62 | 32.05 | 31.62 | 31.94 | 29.91 | 269,600 |
06 Mar 2024 | 31.34 | 31.39 | 31.10 | 31.20 | 29.21 | 378,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |