Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 36.94 | 37.25 | 36.93 | 37.08 | 37.08 | 389,900 |
25 Jul 2024 | 36.53 | 37.05 | 36.53 | 36.69 | 36.69 | 261,200 |
24 Jul 2024 | 36.69 | 36.82 | 36.48 | 36.49 | 36.49 | 279,800 |
23 Jul 2024 | 36.93 | 36.93 | 36.75 | 36.88 | 36.88 | 201,700 |
22 Jul 2024 | 36.84 | 37.00 | 36.63 | 37.00 | 37.00 | 165,800 |
19 Jul 2024 | 37.12 | 37.12 | 36.68 | 36.74 | 36.74 | 288,400 |
18 Jul 2024 | 37.26 | 37.48 | 36.91 | 36.99 | 36.99 | 245,400 |
17 Jul 2024 | 37.37 | 37.57 | 37.27 | 37.31 | 37.31 | 109,600 |
16 Jul 2024 | 37.23 | 37.66 | 37.17 | 37.66 | 37.66 | 179,500 |
15 Jul 2024 | 37.11 | 37.29 | 37.06 | 37.16 | 37.16 | 128,800 |
12 Jul 2024 | 37.02 | 37.20 | 36.90 | 37.05 | 37.05 | 180,000 |
11 Jul 2024 | 36.75 | 36.91 | 36.70 | 36.83 | 36.83 | 325,400 |
10 Jul 2024 | 36.43 | 36.67 | 36.35 | 36.66 | 36.66 | 221,800 |
09 Jul 2024 | 36.34 | 36.52 | 36.28 | 36.31 | 36.31 | 195,600 |
08 Jul 2024 | 36.38 | 36.49 | 36.22 | 36.34 | 36.34 | 321,500 |
05 Jul 2024 | 36.37 | 36.37 | 36.12 | 36.28 | 36.28 | 274,800 |
03 Jul 2024 | 36.29 | 36.42 | 36.27 | 36.36 | 36.36 | 229,000 |
02 Jul 2024 | 36.11 | 36.29 | 36.09 | 36.29 | 36.29 | 224,500 |
01 Jul 2024 | 36.50 | 36.52 | 36.12 | 36.19 | 36.19 | 179,500 |
28 Jun 2024 | 36.30 | 36.44 | 36.15 | 36.30 | 36.30 | 175,500 |
27 Jun 2024 | 36.18 | 36.21 | 35.99 | 36.13 | 36.13 | 151,900 |
26 Jun 2024 | 36.21 | 36.23 | 36.08 | 36.22 | 36.22 | 254,500 |
25 Jun 2024 | 36.52 | 36.52 | 36.17 | 36.33 | 36.33 | 131,200 |
24 Jun 2024 | 36.25 | 36.60 | 36.23 | 36.52 | 36.52 | 94,500 |
21 Jun 2024 | 36.44 | 36.44 | 36.06 | 36.22 | 36.22 | 95,300 |
20 Jun 2024 | 36.22 | 36.28 | 36.13 | 36.23 | 36.23 | 133,700 |
18 Jun 2024 | 36.13 | 36.29 | 36.13 | 36.22 | 36.22 | 266,500 |
17 Jun 2024 | 35.74 | 36.09 | 35.71 | 36.02 | 36.02 | 92,900 |
14 Jun 2024 | 35.82 | 35.83 | 35.56 | 35.80 | 35.80 | 137,400 |
13 Jun 2024 | 36.10 | 36.10 | 35.76 | 36.01 | 36.01 | 130,200 |
12 Jun 2024 | 36.44 | 36.44 | 36.03 | 36.14 | 36.14 | 247,100 |
11 Jun 2024 | 35.99 | 35.99 | 35.75 | 35.95 | 35.95 | 147,600 |
10 Jun 2024 | 35.77 | 36.13 | 35.76 | 36.13 | 36.13 | 102,000 |
07 Jun 2024 | 35.82 | 36.00 | 35.76 | 35.78 | 35.78 | 123,200 |
06 Jun 2024 | 35.97 | 36.07 | 35.86 | 35.87 | 35.87 | 311,800 |
06 Jun 2024 | 0.111 Dividend | |||||
05 Jun 2024 | 35.89 | 36.10 | 35.73 | 36.08 | 35.97 | 230,300 |
04 Jun 2024 | 35.75 | 35.87 | 35.57 | 35.73 | 35.62 | 178,300 |
03 Jun 2024 | 36.23 | 36.23 | 35.64 | 35.91 | 35.80 | 373,100 |
31 May 2024 | 35.82 | 36.14 | 35.54 | 36.12 | 36.01 | 112,400 |
30 May 2024 | 35.57 | 35.73 | 35.53 | 35.71 | 35.60 | 380,000 |
29 May 2024 | 35.77 | 35.82 | 35.55 | 35.59 | 35.48 | 267,700 |
28 May 2024 | 36.23 | 36.23 | 35.90 | 36.04 | 35.93 | 403,700 |
24 May 2024 | 36.08 | 36.29 | 36.08 | 36.19 | 36.08 | 267,500 |
23 May 2024 | 36.42 | 36.42 | 35.87 | 35.98 | 35.87 | 181,500 |
22 May 2024 | 36.41 | 36.47 | 36.18 | 36.29 | 36.18 | 187,800 |
21 May 2024 | 36.43 | 36.59 | 36.40 | 36.59 | 36.48 | 94,500 |
20 May 2024 | 36.54 | 36.54 | 36.36 | 36.42 | 36.31 | 201,300 |
17 May 2024 | 36.37 | 36.46 | 36.23 | 36.46 | 36.35 | 153,800 |
16 May 2024 | 36.39 | 36.46 | 36.21 | 36.21 | 36.10 | 314,000 |
15 May 2024 | 36.14 | 36.34 | 36.11 | 36.30 | 36.19 | 238,400 |
14 May 2024 | 36.00 | 36.03 | 35.84 | 35.99 | 35.88 | 220,400 |
13 May 2024 | 36.10 | 36.10 | 35.82 | 35.84 | 35.73 | 349,900 |
10 May 2024 | 35.99 | 36.00 | 35.87 | 35.95 | 35.84 | 174,100 |
09 May 2024 | 35.51 | 35.83 | 35.48 | 35.81 | 35.70 | 180,100 |
08 May 2024 | 35.36 | 35.51 | 35.36 | 35.48 | 35.37 | 108,600 |
07 May 2024 | 35.49 | 35.67 | 35.40 | 35.42 | 35.31 | 350,400 |
06 May 2024 | 35.32 | 35.44 | 35.22 | 35.44 | 35.33 | 203,800 |
03 May 2024 | 35.20 | 35.20 | 34.96 | 35.10 | 34.99 | 422,800 |
02 May 2024 | 35.01 | 35.06 | 34.76 | 34.98 | 34.87 | 276,900 |
01 May 2024 | 34.82 | 35.14 | 34.67 | 34.71 | 34.60 | 82,400 |
30 Apr 2024 | 35.20 | 35.24 | 34.81 | 34.83 | 34.72 | 301,400 |
29 Apr 2024 | 35.25 | 35.35 | 35.16 | 35.31 | 35.20 | 117,400 |
26 Apr 2024 | 35.03 | 35.28 | 35.03 | 35.17 | 35.06 | 117,200 |
25 Apr 2024 | 34.96 | 35.17 | 34.77 | 35.11 | 35.00 | 125,300 |
24 Apr 2024 | 35.10 | 35.18 | 34.98 | 35.12 | 35.01 | 419,700 |
23 Apr 2024 | 34.86 | 35.13 | 34.79 | 35.08 | 34.97 | 300,600 |
22 Apr 2024 | 34.43 | 34.88 | 34.34 | 34.72 | 34.61 | 270,800 |
19 Apr 2024 | 34.24 | 34.48 | 34.24 | 34.37 | 34.26 | 106,100 |
18 Apr 2024 | 34.38 | 34.45 | 34.13 | 34.20 | 34.09 | 149,500 |
17 Apr 2024 | 34.53 | 34.58 | 34.22 | 34.32 | 34.21 | 354,900 |
16 Apr 2024 | 34.56 | 34.57 | 34.28 | 34.43 | 34.32 | 239,400 |
15 Apr 2024 | 35.23 | 35.26 | 34.48 | 34.57 | 34.46 | 65,400 |
12 Apr 2024 | 35.14 | 35.21 | 34.70 | 34.80 | 34.69 | 62,200 |
11 Apr 2024 | 35.34 | 35.40 | 35.03 | 35.23 | 35.12 | 42,900 |
10 Apr 2024 | 35.22 | 35.49 | 35.18 | 35.31 | 35.20 | 130,300 |
09 Apr 2024 | 35.76 | 35.83 | 35.36 | 35.66 | 35.55 | 62,600 |
08 Apr 2024 | 35.73 | 35.76 | 35.58 | 35.66 | 35.55 | 129,000 |
05 Apr 2024 | 35.25 | 35.73 | 35.25 | 35.65 | 35.54 | 130,600 |
04 Apr 2024 | 35.92 | 35.95 | 35.24 | 35.28 | 35.17 | 204,900 |
03 Apr 2024 | 35.50 | 35.73 | 35.50 | 35.66 | 35.55 | 122,000 |
02 Apr 2024 | 35.47 | 35.50 | 35.36 | 35.47 | 35.36 | 254,500 |
01 Apr 2024 | 35.77 | 35.77 | 35.61 | 35.69 | 35.58 | 91,000 |
28 Mar 2024 | 35.64 | 35.79 | 35.64 | 35.73 | 35.62 | 67,100 |
27 Mar 2024 | 35.52 | 35.65 | 35.42 | 35.64 | 35.53 | 244,100 |
26 Mar 2024 | 35.38 | 35.45 | 35.30 | 35.31 | 35.20 | 174,000 |
25 Mar 2024 | 35.26 | 35.41 | 35.22 | 35.27 | 35.16 | 214,900 |
22 Mar 2024 | 35.43 | 35.45 | 35.26 | 35.27 | 35.16 | 157,500 |
21 Mar 2024 | 35.31 | 35.71 | 35.28 | 35.43 | 35.32 | 1,138,100 |
20 Mar 2024 | 34.67 | 35.13 | 34.67 | 35.11 | 35.00 | 209,000 |
19 Mar 2024 | 34.45 | 34.73 | 34.45 | 34.72 | 34.61 | 163,200 |
18 Mar 2024 | 34.58 | 34.61 | 34.45 | 34.51 | 34.40 | 127,200 |
15 Mar 2024 | 34.29 | 34.49 | 34.29 | 34.43 | 34.32 | 91,200 |
14 Mar 2024 | 34.57 | 34.57 | 34.19 | 34.38 | 34.27 | 80,700 |
13 Mar 2024 | 34.47 | 34.55 | 34.39 | 34.42 | 34.31 | 50,000 |
12 Mar 2024 | 34.20 | 34.36 | 34.10 | 34.29 | 34.18 | 49,600 |
11 Mar 2024 | 33.96 | 34.12 | 33.82 | 34.12 | 34.02 | 63,300 |
08 Mar 2024 | 34.21 | 34.21 | 33.95 | 34.04 | 33.94 | 45,900 |
07 Mar 2024 | 34.13 | 34.23 | 34.12 | 34.19 | 34.08 | 154,800 |
06 Mar 2024 | 33.87 | 34.01 | 33.75 | 33.86 | 33.76 | 90,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |