Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 37.86 | 38.56 | 37.53 | 38.23 | 38.23 | 1,752,800 |
25 Jul 2024 | 37.30 | 38.19 | 37.06 | 37.25 | 37.25 | 2,037,700 |
24 Jul 2024 | 38.76 | 38.94 | 37.24 | 37.25 | 37.25 | 1,925,400 |
23 Jul 2024 | 39.44 | 39.64 | 38.97 | 38.98 | 38.98 | 1,471,500 |
22 Jul 2024 | 39.22 | 39.37 | 38.44 | 39.15 | 39.15 | 1,586,000 |
19 Jul 2024 | 41.00 | 41.04 | 38.67 | 38.89 | 38.89 | 2,833,900 |
18 Jul 2024 | 41.41 | 42.29 | 41.29 | 41.52 | 41.52 | 1,895,500 |
17 Jul 2024 | 42.10 | 42.29 | 41.60 | 41.71 | 41.71 | 1,822,000 |
16 Jul 2024 | 41.09 | 42.33 | 40.96 | 42.30 | 42.30 | 1,469,800 |
15 Jul 2024 | 40.36 | 41.56 | 40.32 | 40.91 | 40.91 | 2,803,200 |
12 Jul 2024 | 40.37 | 40.92 | 40.01 | 40.70 | 40.70 | 2,476,900 |
11 Jul 2024 | 39.81 | 40.58 | 39.51 | 40.10 | 40.10 | 2,306,500 |
10 Jul 2024 | 38.72 | 39.31 | 38.60 | 39.27 | 39.27 | 1,923,200 |
09 Jul 2024 | 38.53 | 38.75 | 38.39 | 38.57 | 38.57 | 1,661,600 |
08 Jul 2024 | 38.25 | 38.60 | 38.16 | 38.59 | 38.59 | 1,516,200 |
05 Jul 2024 | 37.72 | 38.18 | 37.64 | 37.91 | 37.91 | 2,017,100 |
03 Jul 2024 | 37.80 | 37.99 | 37.44 | 37.92 | 37.92 | 546,000 |
02 Jul 2024 | 37.31 | 37.98 | 37.22 | 37.69 | 37.69 | 1,724,200 |
01 Jul 2024 | 37.59 | 37.84 | 37.08 | 37.36 | 37.36 | 2,947,500 |
28 Jun 2024 | 37.39 | 37.96 | 36.85 | 37.39 | 37.39 | 2,639,000 |
27 Jun 2024 | 37.09 | 37.40 | 36.79 | 37.26 | 37.26 | 3,559,500 |
26 Jun 2024 | 36.99 | 37.12 | 36.61 | 37.06 | 37.06 | 3,330,900 |
25 Jun 2024 | 38.08 | 38.23 | 37.27 | 37.31 | 37.31 | 1,973,100 |
24 Jun 2024 | 38.15 | 38.51 | 37.95 | 38.24 | 38.24 | 822,400 |
21 Jun 2024 | 38.42 | 38.42 | 37.63 | 38.01 | 38.01 | 2,479,900 |
20 Jun 2024 | 38.57 | 38.66 | 38.14 | 38.40 | 38.40 | 1,135,200 |
18 Jun 2024 | 38.56 | 39.31 | 38.56 | 38.73 | 38.73 | 2,358,700 |
17 Jun 2024 | 38.10 | 38.50 | 37.99 | 38.44 | 38.44 | 1,333,500 |
14 Jun 2024 | 38.66 | 39.20 | 37.69 | 38.15 | 38.15 | 2,211,100 |
13 Jun 2024 | 39.63 | 39.76 | 38.90 | 39.30 | 39.30 | 1,421,600 |
12 Jun 2024 | 40.13 | 40.48 | 39.50 | 39.64 | 39.64 | 1,088,700 |
11 Jun 2024 | 39.33 | 39.48 | 38.84 | 39.22 | 39.22 | 1,595,600 |
10 Jun 2024 | 38.95 | 39.61 | 38.89 | 39.54 | 39.54 | 1,369,600 |
07 Jun 2024 | 38.84 | 39.49 | 38.77 | 39.46 | 39.46 | 1,293,200 |
06 Jun 2024 | 40.12 | 40.17 | 39.05 | 39.20 | 39.20 | 2,103,500 |
05 Jun 2024 | 40.24 | 40.30 | 39.63 | 40.11 | 40.11 | 1,669,500 |
04 Jun 2024 | 40.65 | 40.74 | 39.92 | 40.16 | 40.16 | 1,956,800 |
03 Jun 2024 | 41.53 | 41.73 | 41.16 | 41.18 | 41.18 | 3,106,300 |
31 May 2024 | 40.60 | 41.34 | 40.28 | 41.32 | 41.32 | 1,596,900 |
30 May 2024 | 40.53 | 40.76 | 40.29 | 40.50 | 40.50 | 2,157,700 |
29 May 2024 | 41.17 | 41.38 | 40.46 | 40.46 | 40.46 | 1,667,000 |
28 May 2024 | 42.50 | 42.60 | 41.69 | 41.74 | 41.74 | 1,636,000 |
24 May 2024 | 42.15 | 42.34 | 41.83 | 41.85 | 41.85 | 1,134,100 |
23 May 2024 | 42.22 | 42.32 | 41.67 | 41.88 | 41.88 | 1,187,900 |
22 May 2024 | 42.47 | 42.56 | 41.77 | 42.00 | 42.00 | 1,432,000 |
21 May 2024 | 42.40 | 42.80 | 42.21 | 42.56 | 42.56 | 1,259,900 |
20 May 2024 | 42.75 | 42.96 | 42.49 | 42.54 | 42.54 | 1,690,200 |
17 May 2024 | 42.69 | 42.87 | 42.41 | 42.77 | 42.77 | 1,766,700 |
16 May 2024 | 42.98 | 43.12 | 42.59 | 42.64 | 42.64 | 1,927,500 |
15 May 2024 | 43.08 | 43.14 | 42.68 | 43.02 | 43.02 | 1,767,300 |
14 May 2024 | 43.00 | 43.00 | 42.39 | 42.69 | 42.69 | 2,201,800 |
13 May 2024 | 42.46 | 42.76 | 42.18 | 42.61 | 42.61 | 3,170,200 |
10 May 2024 | 42.85 | 43.11 | 41.95 | 42.34 | 42.34 | 1,479,100 |
09 May 2024 | 42.69 | 42.86 | 42.19 | 42.64 | 42.64 | 1,651,400 |
08 May 2024 | 41.65 | 42.94 | 41.65 | 42.55 | 42.55 | 3,885,400 |
07 May 2024 | 41.91 | 42.29 | 41.52 | 41.99 | 41.99 | 4,180,800 |
07 May 2024 | 0.12 Dividend | |||||
06 May 2024 | 41.90 | 41.90 | 40.88 | 41.09 | 40.97 | 3,925,600 |
03 May 2024 | 39.95 | 40.31 | 39.26 | 40.07 | 39.95 | 3,544,100 |
02 May 2024 | 39.31 | 39.59 | 38.28 | 39.40 | 39.28 | 3,215,200 |
01 May 2024 | 38.57 | 39.39 | 37.77 | 38.99 | 38.88 | 4,875,200 |
30 Apr 2024 | 42.82 | 42.88 | 38.16 | 38.31 | 38.20 | 14,624,200 |
29 Apr 2024 | 35.25 | 35.76 | 35.21 | 35.76 | 35.66 | 1,827,400 |
26 Apr 2024 | 34.40 | 35.10 | 34.26 | 34.98 | 34.88 | 1,173,900 |
25 Apr 2024 | 34.11 | 34.43 | 33.84 | 34.38 | 34.28 | 1,042,700 |
24 Apr 2024 | 34.19 | 34.68 | 33.99 | 34.42 | 34.32 | 1,046,300 |
23 Apr 2024 | 33.75 | 34.46 | 33.45 | 34.26 | 34.16 | 998,400 |
22 Apr 2024 | 33.83 | 34.03 | 33.46 | 33.71 | 33.61 | 1,623,800 |
19 Apr 2024 | 33.41 | 33.87 | 33.38 | 33.70 | 33.60 | 1,725,500 |
18 Apr 2024 | 33.52 | 33.76 | 33.32 | 33.51 | 33.41 | 948,900 |
17 Apr 2024 | 33.83 | 34.28 | 33.45 | 33.48 | 33.38 | 1,370,600 |
16 Apr 2024 | 33.80 | 34.10 | 33.54 | 33.67 | 33.57 | 1,225,300 |
15 Apr 2024 | 34.87 | 35.16 | 33.96 | 33.98 | 33.88 | 1,021,200 |
12 Apr 2024 | 34.93 | 35.10 | 34.47 | 34.58 | 34.48 | 1,032,200 |
11 Apr 2024 | 35.20 | 35.44 | 34.77 | 35.32 | 35.22 | 2,004,500 |
10 Apr 2024 | 35.18 | 35.43 | 34.78 | 35.22 | 35.12 | 932,500 |
09 Apr 2024 | 35.54 | 36.54 | 35.38 | 36.19 | 36.08 | 1,457,900 |
08 Apr 2024 | 35.80 | 36.23 | 35.58 | 35.89 | 35.79 | 762,300 |
05 Apr 2024 | 35.91 | 35.92 | 35.43 | 35.44 | 35.34 | 783,900 |
04 Apr 2024 | 37.12 | 37.35 | 36.03 | 36.05 | 35.94 | 980,300 |
03 Apr 2024 | 36.44 | 36.76 | 36.23 | 36.76 | 36.65 | 1,863,900 |
02 Apr 2024 | 36.07 | 36.38 | 35.59 | 36.29 | 36.18 | 1,579,800 |
01 Apr 2024 | 36.97 | 37.00 | 36.45 | 36.46 | 36.35 | 1,380,900 |
28 Mar 2024 | 36.45 | 36.84 | 36.26 | 36.74 | 36.63 | 958,500 |
27 Mar 2024 | 35.09 | 36.44 | 34.86 | 36.43 | 36.32 | 1,418,200 |
26 Mar 2024 | 35.79 | 35.84 | 34.90 | 34.91 | 34.81 | 1,963,500 |
25 Mar 2024 | 35.62 | 36.17 | 35.55 | 35.67 | 35.57 | 697,400 |
22 Mar 2024 | 36.28 | 36.43 | 35.68 | 35.70 | 35.60 | 1,360,800 |
21 Mar 2024 | 36.61 | 36.68 | 36.17 | 36.27 | 36.16 | 2,325,800 |
20 Mar 2024 | 35.80 | 36.51 | 35.74 | 36.37 | 36.26 | 832,600 |
19 Mar 2024 | 35.58 | 36.01 | 35.58 | 35.69 | 35.59 | 1,904,700 |
18 Mar 2024 | 35.70 | 35.89 | 35.55 | 35.80 | 35.70 | 1,408,300 |
15 Mar 2024 | 35.16 | 35.70 | 35.16 | 35.57 | 35.47 | 2,876,600 |
14 Mar 2024 | 35.72 | 35.89 | 35.07 | 35.42 | 35.32 | 1,786,200 |
13 Mar 2024 | 35.70 | 36.06 | 35.42 | 35.81 | 35.71 | 2,189,700 |
12 Mar 2024 | 35.54 | 35.76 | 35.07 | 35.71 | 35.61 | 2,056,800 |
11 Mar 2024 | 35.29 | 35.68 | 35.05 | 35.49 | 35.39 | 1,474,300 |
08 Mar 2024 | 35.36 | 35.61 | 35.01 | 35.37 | 35.27 | 2,449,800 |
07 Mar 2024 | 34.56 | 35.32 | 34.56 | 35.07 | 34.97 | 1,549,600 |
06 Mar 2024 | 34.12 | 34.67 | 33.92 | 34.41 | 34.31 | 1,265,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |