Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 35.26 | 35.78 | 35.20 | 35.63 | 35.63 | 34,542 |
25 Jul 2024 | 34.14 | 35.23 | 34.14 | 34.79 | 34.79 | 388,580 |
24 Jul 2024 | 36.51 | 36.51 | 35.19 | 35.38 | 35.38 | 355,793 |
23 Jul 2024 | 38.21 | 38.44 | 36.25 | 36.63 | 36.63 | 346,543 |
22 Jul 2024 | 37.61 | 38.32 | 37.51 | 38.13 | 38.13 | 65,895 |
19 Jul 2024 | 36.90 | 38.09 | 36.90 | 37.47 | 37.47 | 13,015 |
18 Jul 2024 | 37.56 | 38.24 | 36.90 | 37.42 | 37.42 | 800,741 |
17 Jul 2024 | 36.77 | 37.35 | 36.30 | 37.04 | 37.04 | 370,213 |
16 Jul 2024 | 37.84 | 38.03 | 37.34 | 37.97 | 37.97 | 28,521 |
15 Jul 2024 | 37.79 | 38.30 | 37.79 | 38.10 | 38.10 | 33,340 |
12 Jul 2024 | 37.41 | 38.18 | 37.14 | 37.86 | 37.86 | 101,174 |
11 Jul 2024 | 36.85 | 37.38 | 36.34 | 37.21 | 37.21 | 45,332 |
10 Jul 2024 | 36.12 | 36.62 | 35.79 | 36.57 | 36.57 | 17,653 |
09 Jul 2024 | 36.05 | 36.58 | 35.82 | 36.13 | 36.13 | 97,157 |
08 Jul 2024 | 36.35 | 36.67 | 36.13 | 36.31 | 36.31 | 114,324 |
05 Jul 2024 | 36.20 | 36.82 | 36.08 | 36.41 | 36.41 | 23,115 |
04 Jul 2024 | 36.94 | 36.94 | 36.37 | 36.46 | 36.46 | 31,133 |
03 Jul 2024 | 36.72 | 36.78 | 36.22 | 36.70 | 36.70 | 37,577 |
02 Jul 2024 | 37.10 | 37.70 | 36.26 | 36.74 | 36.74 | 33,912 |
01 Jul 2024 | 37.57 | 38.19 | 36.90 | 37.47 | 37.47 | 100,807 |
28 Jun 2024 | 37.06 | 37.47 | 36.25 | 37.19 | 37.19 | 39,798 |
27 Jun 2024 | 36.64 | 37.00 | 36.40 | 36.44 | 36.44 | 83,835 |
26 Jun 2024 | 37.17 | 37.20 | 36.57 | 36.66 | 36.66 | 121,844 |
25 Jun 2024 | 37.28 | 37.56 | 36.67 | 36.84 | 36.84 | 20,570 |
24 Jun 2024 | 36.73 | 37.27 | 36.69 | 37.18 | 37.18 | 271,866 |
21 Jun 2024 | 37.22 | 37.22 | 35.95 | 36.75 | 36.75 | 97,180 |
20 Jun 2024 | 36.94 | 37.36 | 36.90 | 37.12 | 37.12 | 110,563 |
19 Jun 2024 | 36.78 | 37.01 | 36.78 | 36.89 | 36.89 | 9,043 |
18 Jun 2024 | 37.39 | 37.42 | 36.74 | 36.88 | 36.88 | 28,250 |
17 Jun 2024 | 36.69 | 36.99 | 36.67 | 36.80 | 36.80 | 50,637 |
14 Jun 2024 | 37.42 | 37.57 | 36.28 | 36.47 | 36.47 | 374,942 |
13 Jun 2024 | 38.34 | 38.51 | 37.30 | 38.19 | 38.19 | 389,787 |
12 Jun 2024 | 37.92 | 38.77 | 37.64 | 38.35 | 38.35 | 1,116,523 |
11 Jun 2024 | 38.26 | 38.52 | 37.75 | 38.07 | 38.07 | 64,245 |
10 Jun 2024 | 37.73 | 38.69 | 37.66 | 38.21 | 38.21 | 240,606 |
07 Jun 2024 | 39.97 | 40.61 | 38.11 | 38.45 | 38.45 | 181,875 |
06 Jun 2024 | 39.66 | 40.53 | 39.31 | 39.61 | 39.61 | 406,073 |
05 Jun 2024 | 38.70 | 39.84 | 38.70 | 39.67 | 39.67 | 714,280 |
04 Jun 2024 | 39.22 | 39.35 | 38.29 | 38.85 | 38.85 | 327,884 |
03 Jun 2024 | 39.55 | 39.85 | 39.24 | 39.31 | 39.31 | 36,342 |
31 May 2024 | 39.05 | 39.37 | 38.85 | 39.10 | 39.10 | 56,521 |
30 May 2024 | 38.70 | 39.28 | 38.48 | 39.18 | 39.18 | 102,482 |
29 May 2024 | 39.40 | 39.76 | 38.71 | 39.38 | 39.38 | 424,815 |
28 May 2024 | 39.63 | 39.86 | 39.40 | 39.49 | 39.49 | 1,674,029 |
24 May 2024 | 38.88 | 39.42 | 38.67 | 39.39 | 39.39 | 683,281 |
23 May 2024 | 39.68 | 39.68 | 38.95 | 39.08 | 39.08 | 36,242 |
22 May 2024 | 39.21 | 39.33 | 38.83 | 38.96 | 38.96 | 560,115 |
21 May 2024 | 38.73 | 39.30 | 38.73 | 38.94 | 38.94 | 186,313 |
20 May 2024 | 39.76 | 39.76 | 38.77 | 39.01 | 39.01 | 997,761 |
17 May 2024 | 38.90 | 39.38 | 38.67 | 39.08 | 39.08 | 167,393 |
16 May 2024 | 39.33 | 40.12 | 38.97 | 39.40 | 39.40 | 190,767 |
16 May 2024 | 1.9 Dividend | |||||
15 May 2024 | 41.90 | 42.14 | 40.94 | 41.33 | 39.43 | 620,466 |
14 May 2024 | 41.17 | 41.91 | 41.07 | 41.60 | 39.69 | 386,530 |
13 May 2024 | 41.70 | 41.96 | 40.84 | 41.21 | 39.32 | 531,366 |
10 May 2024 | 41.04 | 42.07 | 41.04 | 41.69 | 39.77 | 699,994 |
09 May 2024 | 40.91 | 41.40 | 40.56 | 41.14 | 39.25 | 107,887 |
08 May 2024 | 40.97 | 41.12 | 40.07 | 40.52 | 38.65 | 411,346 |
07 May 2024 | 40.93 | 41.13 | 40.05 | 40.90 | 39.02 | 349,185 |
03 May 2024 | 43.83 | 43.83 | 39.58 | 43.27 | 41.28 | 1,478,949 |
02 May 2024 | 42.07 | 42.57 | 41.64 | 42.44 | 40.49 | 956,015 |
01 May 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 40.36 | 28,945 |
30 Apr 2024 | 44.09 | 44.24 | 42.09 | 42.63 | 40.67 | 2,240,717 |
29 Apr 2024 | 43.35 | 44.05 | 43.28 | 43.68 | 41.67 | 57,800 |
26 Apr 2024 | 41.56 | 42.92 | 41.56 | 42.67 | 40.71 | 1,203,335 |
25 Apr 2024 | 42.87 | 43.20 | 41.80 | 41.95 | 40.02 | 480,047 |
24 Apr 2024 | 42.91 | 43.51 | 42.82 | 42.86 | 40.89 | 253,017 |
23 Apr 2024 | 43.76 | 43.76 | 42.71 | 43.42 | 41.43 | 646,638 |
22 Apr 2024 | 43.57 | 43.57 | 42.74 | 43.20 | 41.21 | 1,581,128 |
19 Apr 2024 | 43.21 | 44.37 | 42.94 | 43.18 | 41.19 | 1,797,705 |
18 Apr 2024 | 44.35 | 44.65 | 43.67 | 44.06 | 42.03 | 487,504 |
17 Apr 2024 | 44.85 | 45.09 | 43.80 | 43.97 | 41.95 | 521,595 |
16 Apr 2024 | 45.83 | 45.83 | 44.06 | 44.63 | 42.58 | 243,638 |
15 Apr 2024 | 44.83 | 45.98 | 44.83 | 45.64 | 43.54 | 1,087,036 |
12 Apr 2024 | 46.20 | 46.48 | 44.97 | 45.10 | 43.02 | 395,619 |
11 Apr 2024 | 46.23 | 46.27 | 45.64 | 46.01 | 43.89 | 362,197 |
10 Apr 2024 | 45.81 | 46.12 | 44.83 | 45.65 | 43.55 | 172,751 |
09 Apr 2024 | 47.07 | 47.48 | 45.17 | 45.71 | 43.61 | 1,695,497 |
08 Apr 2024 | 46.90 | 47.20 | 46.33 | 47.05 | 44.89 | 375,423 |
05 Apr 2024 | 46.81 | 46.81 | 45.78 | 46.28 | 44.15 | 235,963 |
04 Apr 2024 | 45.64 | 46.54 | 45.60 | 46.10 | 43.98 | 237,824 |
03 Apr 2024 | 46.55 | 46.55 | 45.15 | 45.66 | 43.57 | 263,308 |
02 Apr 2024 | 47.69 | 47.69 | 46.50 | 46.71 | 44.57 | 294,634 |
28 Mar 2024 | 46.74 | 46.97 | 46.44 | 46.97 | 44.81 | 348,268 |
27 Mar 2024 | 47.14 | 47.41 | 46.42 | 46.60 | 44.46 | 200,893 |
26 Mar 2024 | 46.95 | 47.43 | 46.60 | 47.06 | 44.90 | 1,311,777 |
25 Mar 2024 | 46.44 | 46.92 | 46.12 | 46.86 | 44.71 | 2,222,980 |
22 Mar 2024 | 46.64 | 46.87 | 46.31 | 46.58 | 44.44 | 136,860 |
21 Mar 2024 | 47.41 | 47.67 | 46.42 | 46.67 | 44.52 | 261,703 |
20 Mar 2024 | 47.41 | 47.55 | 46.62 | 46.92 | 44.76 | 195,425 |
19 Mar 2024 | 46.90 | 47.78 | 46.57 | 47.64 | 45.45 | 677,488 |
18 Mar 2024 | 46.94 | 47.28 | 46.39 | 46.88 | 44.73 | 1,790,789 |
15 Mar 2024 | 45.52 | 47.07 | 45.52 | 46.73 | 44.58 | 154,232 |
14 Mar 2024 | 45.01 | 45.93 | 44.57 | 45.80 | 43.69 | 1,140,637 |
13 Mar 2024 | 45.01 | 45.30 | 44.58 | 44.85 | 42.79 | 2,427,306 |
12 Mar 2024 | 44.39 | 45.04 | 44.07 | 45.00 | 42.94 | 273,470 |
11 Mar 2024 | 43.28 | 43.98 | 43.19 | 43.89 | 41.87 | 1,484,285 |
08 Mar 2024 | 43.31 | 43.91 | 42.95 | 43.65 | 41.65 | 92,056 |
07 Mar 2024 | 43.12 | 43.82 | 42.73 | 43.26 | 41.27 | 218,086 |
06 Mar 2024 | 43.40 | 43.51 | 42.70 | 43.02 | 41.04 | 262,139 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |