Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 47.15 | 48.68 | 46.92 | 47.62 | 47.62 | 192,600 |
25 Jul 2024 | 47.13 | 48.80 | 46.27 | 47.95 | 47.95 | 258,300 |
24 Jul 2024 | 46.61 | 47.28 | 45.93 | 45.97 | 45.97 | 192,800 |
23 Jul 2024 | 45.08 | 47.36 | 45.08 | 46.93 | 46.93 | 218,000 |
22 Jul 2024 | 44.41 | 45.82 | 43.57 | 45.42 | 45.42 | 147,600 |
19 Jul 2024 | 44.72 | 45.37 | 44.36 | 44.58 | 44.58 | 139,700 |
18 Jul 2024 | 45.21 | 46.37 | 44.36 | 44.63 | 44.63 | 186,700 |
17 Jul 2024 | 45.04 | 46.23 | 45.04 | 45.68 | 45.68 | 169,300 |
16 Jul 2024 | 43.64 | 45.70 | 42.63 | 45.62 | 45.62 | 131,900 |
15 Jul 2024 | 42.36 | 43.56 | 39.52 | 42.98 | 42.98 | 165,500 |
12 Jul 2024 | 41.90 | 42.12 | 40.88 | 41.57 | 41.57 | 186,400 |
11 Jul 2024 | 40.32 | 42.25 | 40.01 | 41.57 | 41.57 | 233,200 |
10 Jul 2024 | 38.99 | 39.78 | 38.97 | 39.76 | 39.76 | 59,800 |
09 Jul 2024 | 38.29 | 39.00 | 38.15 | 38.99 | 38.99 | 74,700 |
08 Jul 2024 | 38.10 | 38.51 | 38.02 | 38.43 | 38.43 | 91,000 |
05 Jul 2024 | 38.31 | 38.64 | 37.62 | 37.75 | 37.75 | 76,800 |
03 Jul 2024 | 39.54 | 39.54 | 38.43 | 38.44 | 38.44 | 58,200 |
02 Jul 2024 | 38.94 | 39.70 | 38.94 | 39.57 | 39.57 | 60,900 |
01 Jul 2024 | 39.32 | 39.66 | 38.91 | 38.99 | 38.99 | 135,800 |
28 Jun 2024 | 38.50 | 39.79 | 38.41 | 39.57 | 39.57 | 443,700 |
27 Jun 2024 | 37.49 | 38.13 | 37.27 | 38.13 | 38.13 | 82,400 |
26 Jun 2024 | 36.32 | 37.46 | 36.04 | 37.30 | 37.30 | 83,700 |
25 Jun 2024 | 37.00 | 37.28 | 36.53 | 36.60 | 36.60 | 109,300 |
24 Jun 2024 | 37.06 | 37.76 | 36.72 | 37.34 | 37.34 | 84,300 |
21 Jun 2024 | 37.39 | 37.60 | 36.75 | 36.85 | 36.85 | 290,800 |
20 Jun 2024 | 36.81 | 37.42 | 36.81 | 37.07 | 37.07 | 99,000 |
18 Jun 2024 | 37.30 | 37.75 | 37.06 | 37.15 | 37.15 | 93,900 |
17 Jun 2024 | 36.14 | 37.34 | 35.95 | 37.27 | 37.27 | 66,900 |
14 Jun 2024 | 36.57 | 36.90 | 36.17 | 36.29 | 36.29 | 74,500 |
13 Jun 2024 | 37.62 | 37.62 | 36.48 | 36.98 | 36.98 | 87,300 |
12 Jun 2024 | 37.24 | 38.49 | 36.98 | 37.80 | 37.80 | 180,900 |
11 Jun 2024 | 35.62 | 36.22 | 35.29 | 35.84 | 35.84 | 82,600 |
10 Jun 2024 | 36.32 | 36.32 | 35.63 | 35.96 | 35.96 | 90,500 |
07 Jun 2024 | 36.52 | 36.76 | 35.99 | 36.60 | 36.60 | 70,900 |
07 Jun 2024 | 0.33 Dividend | |||||
06 Jun 2024 | 37.20 | 37.45 | 36.38 | 37.13 | 36.80 | 85,500 |
05 Jun 2024 | 36.82 | 37.39 | 36.32 | 37.39 | 37.06 | 81,700 |
04 Jun 2024 | 37.06 | 37.36 | 36.54 | 36.56 | 36.24 | 91,400 |
03 Jun 2024 | 38.45 | 38.45 | 37.34 | 37.34 | 37.01 | 87,800 |
31 May 2024 | 37.47 | 38.08 | 37.47 | 38.08 | 37.74 | 197,800 |
30 May 2024 | 36.82 | 37.50 | 36.69 | 37.24 | 36.91 | 64,400 |
29 May 2024 | 36.92 | 36.92 | 36.32 | 36.38 | 36.06 | 103,500 |
28 May 2024 | 37.97 | 38.20 | 37.40 | 37.56 | 37.23 | 92,700 |
24 May 2024 | 37.45 | 37.78 | 37.10 | 37.71 | 37.37 | 93,300 |
23 May 2024 | 37.89 | 37.89 | 37.05 | 37.17 | 36.84 | 124,900 |
22 May 2024 | 38.52 | 38.70 | 37.51 | 37.88 | 37.54 | 118,500 |
21 May 2024 | 38.47 | 38.93 | 38.43 | 38.71 | 38.37 | 61,200 |
20 May 2024 | 38.62 | 39.15 | 38.34 | 38.51 | 38.17 | 108,000 |
17 May 2024 | 38.58 | 38.90 | 38.45 | 38.74 | 38.40 | 80,200 |
16 May 2024 | 38.14 | 38.52 | 38.01 | 38.45 | 38.11 | 71,800 |
15 May 2024 | 38.45 | 38.85 | 37.97 | 38.36 | 38.02 | 87,100 |
14 May 2024 | 38.20 | 38.20 | 37.68 | 38.10 | 37.76 | 82,900 |
13 May 2024 | 38.22 | 38.62 | 37.35 | 37.65 | 37.32 | 127,600 |
10 May 2024 | 37.97 | 38.09 | 37.32 | 37.94 | 37.60 | 68,200 |
09 May 2024 | 37.76 | 38.24 | 37.72 | 38.03 | 37.69 | 143,400 |
08 May 2024 | 36.76 | 37.64 | 36.76 | 37.57 | 37.24 | 55,900 |
07 May 2024 | 37.52 | 37.79 | 37.23 | 37.28 | 36.95 | 151,800 |
06 May 2024 | 37.89 | 37.90 | 36.99 | 37.15 | 36.82 | 95,000 |
03 May 2024 | 37.50 | 37.90 | 37.17 | 37.47 | 37.14 | 139,100 |
02 May 2024 | 35.90 | 37.24 | 35.88 | 37.18 | 36.85 | 185,000 |
01 May 2024 | 34.96 | 36.33 | 34.62 | 35.69 | 35.37 | 137,600 |
30 Apr 2024 | 34.43 | 34.98 | 34.42 | 34.77 | 34.46 | 123,900 |
29 Apr 2024 | 34.03 | 34.99 | 34.03 | 34.78 | 34.47 | 128,200 |
26 Apr 2024 | 33.96 | 34.69 | 33.65 | 33.85 | 33.55 | 120,700 |
25 Apr 2024 | 34.45 | 34.48 | 33.76 | 34.24 | 33.94 | 104,300 |
24 Apr 2024 | 34.41 | 34.89 | 34.20 | 34.80 | 34.49 | 76,200 |
23 Apr 2024 | 34.00 | 35.18 | 33.88 | 34.88 | 34.57 | 97,200 |
22 Apr 2024 | 33.57 | 34.29 | 33.35 | 34.17 | 33.87 | 103,300 |
19 Apr 2024 | 31.85 | 33.62 | 31.85 | 33.58 | 33.28 | 193,900 |
18 Apr 2024 | 31.79 | 32.64 | 31.79 | 32.07 | 31.78 | 170,600 |
17 Apr 2024 | 32.07 | 32.41 | 31.73 | 31.77 | 31.49 | 118,900 |
16 Apr 2024 | 32.32 | 32.35 | 31.81 | 32.03 | 31.75 | 67,600 |
15 Apr 2024 | 32.49 | 32.89 | 32.21 | 32.54 | 32.25 | 71,600 |
12 Apr 2024 | 32.52 | 32.72 | 32.20 | 32.62 | 32.33 | 62,800 |
11 Apr 2024 | 32.74 | 32.74 | 31.96 | 32.45 | 32.16 | 103,100 |
10 Apr 2024 | 33.38 | 33.41 | 31.99 | 32.41 | 32.12 | 96,100 |
09 Apr 2024 | 34.49 | 34.81 | 34.40 | 34.49 | 34.18 | 74,200 |
08 Apr 2024 | 34.28 | 34.62 | 34.19 | 34.44 | 34.13 | 51,600 |
05 Apr 2024 | 34.27 | 34.27 | 33.91 | 34.08 | 33.78 | 101,000 |
04 Apr 2024 | 34.70 | 35.18 | 34.31 | 34.38 | 34.07 | 67,600 |
03 Apr 2024 | 34.17 | 34.60 | 34.10 | 34.22 | 33.92 | 86,200 |
02 Apr 2024 | 35.25 | 35.38 | 34.33 | 34.59 | 34.28 | 118,000 |
01 Apr 2024 | 36.75 | 36.75 | 35.12 | 35.58 | 35.26 | 115,300 |
28 Mar 2024 | 36.63 | 37.07 | 36.46 | 36.78 | 36.45 | 150,000 |
27 Mar 2024 | 35.19 | 36.63 | 35.19 | 36.63 | 36.30 | 77,700 |
26 Mar 2024 | 35.33 | 35.65 | 34.70 | 35.08 | 34.77 | 67,400 |
25 Mar 2024 | 35.21 | 35.76 | 34.89 | 35.06 | 34.75 | 50,800 |
22 Mar 2024 | 35.85 | 35.99 | 34.96 | 34.97 | 34.66 | 126,600 |
21 Mar 2024 | 35.38 | 35.96 | 35.28 | 35.77 | 35.45 | 131,600 |
20 Mar 2024 | 33.32 | 35.76 | 33.32 | 35.25 | 34.94 | 104,500 |
19 Mar 2024 | 33.60 | 34.09 | 33.60 | 33.67 | 33.37 | 100,800 |
18 Mar 2024 | 34.43 | 34.47 | 33.46 | 33.56 | 33.26 | 116,700 |
15 Mar 2024 | 33.41 | 34.56 | 33.41 | 34.49 | 34.18 | 359,100 |
14 Mar 2024 | 34.53 | 34.53 | 33.28 | 33.42 | 33.12 | 122,200 |
13 Mar 2024 | 34.42 | 35.33 | 34.42 | 34.76 | 34.45 | 141,400 |
12 Mar 2024 | 34.76 | 34.76 | 34.15 | 34.61 | 34.30 | 182,600 |
11 Mar 2024 | 35.27 | 35.48 | 34.87 | 34.94 | 34.63 | 67,200 |
08 Mar 2024 | 35.97 | 36.07 | 35.11 | 35.39 | 35.08 | 76,500 |
07 Mar 2024 | 35.32 | 36.08 | 34.83 | 35.23 | 34.92 | 99,000 |
07 Mar 2024 | 0.33 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |