Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 36.60 | 36.47 | 35.93 | 36.29 | 36.29 | 205,007 |
25 Jul 2024 | 35.40 | 36.23 | 33.49 | 35.33 | 35.33 | 397,693 |
24 Jul 2024 | 34.33 | 34.45 | 34.16 | 34.42 | 34.42 | 92,357 |
23 Jul 2024 | 34.00 | 34.59 | 34.26 | 34.47 | 34.47 | 77,402 |
22 Jul 2024 | 35.00 | 34.81 | 34.30 | 34.57 | 34.57 | 532,875 |
19 Jul 2024 | 34.72 | 34.97 | 34.38 | 34.67 | 34.67 | 664,220 |
18 Jul 2024 | 34.76 | 34.99 | 33.70 | 34.88 | 34.88 | 5,521,922 |
17 Jul 2024 | 34.40 | 35.21 | 34.68 | 34.83 | 34.83 | 383,812 |
16 Jul 2024 | 34.51 | 35.26 | 34.74 | 34.91 | 34.91 | 869,059 |
15 Jul 2024 | 35.00 | 35.30 | 34.76 | 34.92 | 34.92 | 60,296 |
12 Jul 2024 | 34.78 | 35.21 | 34.40 | 35.03 | 35.03 | 111,127 |
11 Jul 2024 | 34.71 | 34.67 | 33.65 | 34.55 | 34.55 | 291,367 |
10 Jul 2024 | 34.89 | 35.15 | 34.54 | 34.70 | 34.70 | 181,260 |
09 Jul 2024 | 35.00 | 35.21 | 34.64 | 34.94 | 34.94 | 402,681 |
08 Jul 2024 | 35.05 | 35.43 | 34.78 | 35.22 | 35.22 | 335,531 |
05 Jul 2024 | 34.20 | 35.47 | 34.89 | 34.96 | 34.96 | 120,272 |
04 Jul 2024 | 35.38 | 35.82 | 34.31 | 35.36 | 35.36 | 318,475 |
03 Jul 2024 | 34.97 | 35.48 | 34.77 | 35.19 | 35.19 | 142,302 |
02 Jul 2024 | 35.51 | 36.32 | 34.46 | 34.71 | 34.71 | 153,246 |
01 Jul 2024 | 36.90 | 36.94 | 36.08 | 36.59 | 36.59 | 112,126 |
28 Jun 2024 | 36.17 | 36.41 | 35.85 | 36.07 | 36.07 | 137,042 |
27 Jun 2024 | 36.60 | 36.81 | 35.67 | 35.67 | 35.67 | 203,662 |
26 Jun 2024 | 37.03 | 37.01 | 36.36 | 36.94 | 36.94 | 914,985 |
25 Jun 2024 | 37.35 | 37.63 | 36.66 | 36.98 | 36.98 | 588,283 |
24 Jun 2024 | 37.27 | 37.73 | 37.07 | 37.40 | 37.40 | 1,269,905 |
21 Jun 2024 | 37.51 | 37.77 | 37.22 | 37.22 | 37.22 | 234,931 |
20 Jun 2024 | 37.05 | 37.65 | 35.93 | 37.45 | 37.45 | 372,144 |
19 Jun 2024 | 37.38 | 37.46 | 37.00 | 37.15 | 37.15 | 326,992 |
18 Jun 2024 | 37.38 | 37.44 | 36.95 | 37.23 | 37.23 | 66,089 |
17 Jun 2024 | 36.90 | 37.39 | 36.97 | 37.15 | 37.15 | 201,060 |
14 Jun 2024 | 37.51 | 38.07 | 36.83 | 37.17 | 37.17 | 730,318 |
13 Jun 2024 | 38.45 | 38.51 | 36.62 | 38.09 | 38.09 | 364,993 |
12 Jun 2024 | 37.74 | 38.37 | 37.54 | 38.30 | 38.30 | 411,314 |
11 Jun 2024 | 37.87 | 38.45 | 37.58 | 37.72 | 37.72 | 605,035 |
10 Jun 2024 | 37.64 | 38.06 | 37.35 | 37.78 | 37.78 | 305,548 |
07 Jun 2024 | 37.00 | 37.87 | 37.26 | 37.63 | 37.63 | 33,779 |
06 Jun 2024 | 36.51 | 37.71 | 35.93 | 37.71 | 37.71 | 303,230 |
05 Jun 2024 | 37.08 | 37.59 | 36.81 | 37.40 | 37.40 | 285,409 |
04 Jun 2024 | 37.10 | 37.12 | 36.53 | 37.10 | 37.10 | 2,437,728 |
03 Jun 2024 | 37.15 | 37.38 | 36.99 | 37.29 | 37.29 | 8,688,675 |
31 May 2024 | 36.31 | 37.39 | 36.89 | 37.17 | 37.17 | 8,635,831 |
30 May 2024 | 36.72 | 37.14 | 35.34 | 36.61 | 36.61 | 5,543,012 |
29 May 2024 | 36.64 | 37.43 | 36.67 | 36.81 | 36.81 | 886,636 |
28 May 2024 | 36.31 | 37.03 | 35.85 | 35.94 | 35.94 | 251,559 |
24 May 2024 | 36.44 | 36.68 | 35.78 | 36.31 | 36.31 | 3,107,502 |
23 May 2024 | 36.37 | 36.78 | 36.31 | 36.47 | 36.47 | 172,459 |
22 May 2024 | 35.15 | 36.58 | 35.80 | 36.16 | 36.16 | 3,061,986 |
22 May 2024 | 1.35 Dividend | |||||
21 May 2024 | 37.31 | 37.78 | 37.22 | 37.61 | 36.26 | 250,053 |
20 May 2024 | 36.76 | 37.53 | 36.99 | 37.37 | 36.03 | 3,172,780 |
17 May 2024 | 35.62 | 37.30 | 36.75 | 36.91 | 35.59 | 6,106,802 |
16 May 2024 | 37.38 | 37.56 | 36.72 | 36.85 | 35.53 | 6,138,986 |
15 May 2024 | 37.51 | 37.52 | 37.25 | 37.35 | 36.01 | 1,944,143 |
14 May 2024 | 37.60 | 37.67 | 37.12 | 37.51 | 36.17 | 328,043 |
13 May 2024 | 37.12 | 37.62 | 36.89 | 37.21 | 35.87 | 24,517 |
10 May 2024 | 37.40 | 37.69 | 37.04 | 37.31 | 35.97 | 5,058,856 |
09 May 2024 | 37.40 | 37.48 | 37.00 | 37.30 | 35.96 | 17,487 |
08 May 2024 | 36.38 | 37.33 | 36.92 | 37.23 | 35.89 | 130,088 |
07 May 2024 | 36.97 | 37.34 | 36.88 | 36.94 | 35.61 | 1,015,784 |
03 May 2024 | 36.80 | 36.96 | 36.30 | 36.49 | 35.18 | 12,802 |
02 May 2024 | 36.12 | 36.76 | 35.91 | 36.71 | 35.39 | 93,588 |
01 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 34.88 | 35,910 |
30 Apr 2024 | 35.51 | 36.71 | 35.40 | 36.12 | 34.82 | 1,165,802 |
29 Apr 2024 | 35.63 | 36.47 | 35.71 | 36.40 | 35.09 | 473,248 |
26 Apr 2024 | 36.00 | 35.97 | 35.61 | 35.77 | 34.49 | 597,479 |
25 Apr 2024 | 35.20 | 36.21 | 34.40 | 35.86 | 34.57 | 829,801 |
24 Apr 2024 | 36.07 | 36.27 | 35.69 | 36.00 | 34.71 | 646,099 |
23 Apr 2024 | 35.66 | 36.13 | 35.50 | 36.01 | 34.72 | 1,735,751 |
22 Apr 2024 | 34.01 | 35.66 | 35.10 | 35.42 | 34.15 | 1,051,703 |
19 Apr 2024 | 34.51 | 35.44 | 34.66 | 35.15 | 33.89 | 646,663 |
18 Apr 2024 | 34.40 | 35.01 | 33.60 | 35.01 | 33.75 | 1,586,909 |
17 Apr 2024 | 34.40 | 34.83 | 34.38 | 34.67 | 33.43 | 795,946 |
16 Apr 2024 | 34.53 | 35.17 | 34.28 | 34.59 | 33.35 | 352,626 |
15 Apr 2024 | 34.60 | 35.32 | 34.95 | 34.96 | 33.70 | 1,047,934 |
12 Apr 2024 | 35.38 | 35.54 | 34.82 | 34.87 | 33.61 | 192,630 |
11 Apr 2024 | 34.71 | 35.31 | 34.04 | 35.14 | 33.88 | 664,968 |
10 Apr 2024 | 35.31 | 35.76 | 35.04 | 35.20 | 33.94 | 811,917 |
09 Apr 2024 | 35.13 | 35.54 | 35.16 | 35.42 | 34.15 | 589,611 |
08 Apr 2024 | 34.68 | 35.66 | 34.55 | 35.38 | 34.11 | 807,911 |
05 Apr 2024 | 35.09 | 35.64 | 34.80 | 35.07 | 33.81 | 701,715 |
04 Apr 2024 | 35.00 | 35.58 | 34.01 | 35.38 | 34.11 | 1,493,837 |
03 Apr 2024 | 35.06 | 35.55 | 35.06 | 35.37 | 34.10 | 555,660 |
02 Apr 2024 | 35.07 | 35.50 | 34.85 | 35.01 | 33.75 | 657,432 |
28 Mar 2024 | 35.71 | 35.92 | 34.34 | 35.53 | 34.25 | 805,111 |
27 Mar 2024 | 35.65 | 35.99 | 35.41 | 35.72 | 34.44 | 607,535 |
26 Mar 2024 | 35.49 | 35.70 | 35.43 | 35.61 | 34.34 | 595,647 |
25 Mar 2024 | 35.10 | 35.68 | 35.14 | 35.48 | 34.20 | 2,564,662 |
22 Mar 2024 | 35.31 | 35.71 | 35.29 | 35.43 | 34.16 | 487,672 |
21 Mar 2024 | 36.01 | 36.30 | 34.12 | 35.91 | 34.62 | 853,180 |
20 Mar 2024 | 35.22 | 36.28 | 35.27 | 35.98 | 34.69 | 688,754 |
19 Mar 2024 | 34.86 | 35.42 | 34.77 | 35.36 | 34.09 | 386,427 |
18 Mar 2024 | 35.00 | 35.08 | 34.63 | 34.98 | 33.72 | 350,632 |
15 Mar 2024 | 34.44 | 35.20 | 34.14 | 34.97 | 33.71 | 1,395,263 |
14 Mar 2024 | 33.74 | 34.81 | 32.98 | 34.45 | 33.22 | 2,531,444 |
13 Mar 2024 | 34.51 | 34.71 | 34.14 | 34.59 | 33.35 | 342,390 |
12 Mar 2024 | 34.00 | 34.48 | 33.73 | 34.35 | 33.12 | 32,205 |
11 Mar 2024 | 34.00 | 34.19 | 33.49 | 33.94 | 32.72 | 274,762 |
08 Mar 2024 | 33.92 | 34.11 | 33.80 | 33.99 | 32.77 | 28,111 |
07 Mar 2024 | 33.97 | 34.40 | 32.85 | 33.96 | 32.74 | 1,359,526 |
06 Mar 2024 | 34.38 | 34.51 | 34.18 | 34.22 | 32.99 | 552,233 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |