Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 38.57 | 40.11 | 38.54 | 39.69 | 39.69 | 24,563,600 |
25 Jul 2024 | 38.54 | 39.37 | 38.23 | 38.24 | 38.24 | 18,385,300 |
24 Jul 2024 | 38.72 | 38.85 | 37.38 | 38.09 | 38.09 | 23,447,900 |
23 Jul 2024 | 39.41 | 39.57 | 36.97 | 38.51 | 38.51 | 30,777,500 |
22 Jul 2024 | 40.11 | 40.19 | 38.78 | 39.53 | 39.53 | 23,213,400 |
19 Jul 2024 | 40.18 | 40.29 | 39.87 | 40.08 | 40.08 | 19,305,200 |
18 Jul 2024 | 40.23 | 41.20 | 40.13 | 40.14 | 40.14 | 17,757,900 |
17 Jul 2024 | 39.68 | 40.74 | 39.67 | 40.59 | 40.59 | 31,689,700 |
16 Jul 2024 | 38.94 | 39.67 | 38.86 | 39.61 | 39.61 | 18,541,200 |
15 Jul 2024 | 38.25 | 39.44 | 38.20 | 38.94 | 38.94 | 19,018,300 |
12 Jul 2024 | 37.99 | 38.34 | 37.91 | 38.29 | 38.29 | 16,748,600 |
11 Jul 2024 | 37.59 | 38.19 | 37.56 | 37.75 | 37.75 | 18,630,000 |
10 Jul 2024 | 37.58 | 37.67 | 37.14 | 37.43 | 37.43 | 19,225,400 |
09 Jul 2024 | 37.27 | 37.67 | 37.15 | 37.51 | 37.51 | 18,695,300 |
08 Jul 2024 | 37.79 | 37.99 | 37.21 | 37.33 | 37.33 | 17,617,700 |
05 Jul 2024 | 37.96 | 37.99 | 37.68 | 37.86 | 37.86 | 12,172,200 |
03 Jul 2024 | 37.75 | 38.31 | 37.71 | 38.05 | 38.05 | 7,658,000 |
03 Jul 2024 | 0.31 Dividend | |||||
02 Jul 2024 | 38.36 | 38.36 | 37.77 | 38.16 | 37.85 | 15,707,800 |
01 Jul 2024 | 38.90 | 39.08 | 38.14 | 38.17 | 37.86 | 16,905,700 |
28 Jun 2024 | 38.54 | 39.25 | 38.50 | 39.16 | 38.84 | 38,288,900 |
27 Jun 2024 | 38.28 | 38.39 | 37.96 | 38.28 | 37.97 | 13,073,200 |
26 Jun 2024 | 38.29 | 38.44 | 37.62 | 38.22 | 37.91 | 23,560,600 |
25 Jun 2024 | 38.66 | 38.66 | 37.94 | 38.40 | 38.09 | 25,171,900 |
24 Jun 2024 | 38.29 | 38.80 | 38.06 | 38.48 | 38.17 | 19,434,300 |
21 Jun 2024 | 38.22 | 38.71 | 37.97 | 38.48 | 38.17 | 49,147,000 |
20 Jun 2024 | 36.78 | 37.98 | 36.71 | 37.85 | 37.54 | 21,203,300 |
18 Jun 2024 | 37.34 | 37.79 | 36.75 | 36.90 | 36.60 | 22,444,900 |
17 Jun 2024 | 37.39 | 37.47 | 36.92 | 37.31 | 37.01 | 31,105,500 |
14 Jun 2024 | 37.37 | 37.68 | 37.26 | 37.44 | 37.14 | 12,692,500 |
13 Jun 2024 | 37.50 | 37.84 | 37.31 | 37.58 | 37.27 | 18,514,800 |
12 Jun 2024 | 38.53 | 38.64 | 37.48 | 37.83 | 37.52 | 18,902,700 |
11 Jun 2024 | 38.15 | 38.60 | 37.96 | 38.32 | 38.01 | 16,480,000 |
10 Jun 2024 | 38.91 | 38.98 | 38.52 | 38.79 | 38.47 | 13,185,600 |
07 Jun 2024 | 39.06 | 39.35 | 38.91 | 38.96 | 38.64 | 16,049,300 |
06 Jun 2024 | 39.17 | 39.92 | 39.01 | 39.07 | 38.75 | 20,336,300 |
05 Jun 2024 | 39.60 | 39.60 | 39.06 | 39.14 | 38.82 | 12,635,500 |
04 Jun 2024 | 39.42 | 39.78 | 39.20 | 39.56 | 39.24 | 14,580,900 |
03 Jun 2024 | 40.00 | 40.07 | 39.28 | 39.58 | 39.26 | 15,651,400 |
31 May 2024 | 38.46 | 40.09 | 38.13 | 40.03 | 39.70 | 27,039,300 |
30 May 2024 | 38.06 | 38.91 | 37.92 | 38.87 | 38.55 | 18,256,100 |
29 May 2024 | 38.26 | 38.43 | 37.85 | 37.94 | 37.63 | 28,533,500 |
28 May 2024 | 38.23 | 38.81 | 38.16 | 38.54 | 38.23 | 16,937,200 |
24 May 2024 | 38.74 | 38.82 | 38.25 | 38.54 | 38.23 | 14,375,200 |
23 May 2024 | 38.82 | 39.14 | 38.50 | 38.68 | 38.37 | 16,081,800 |
22 May 2024 | 39.19 | 39.19 | 38.66 | 38.89 | 38.57 | 17,755,200 |
21 May 2024 | 39.00 | 39.63 | 38.96 | 39.21 | 38.89 | 13,472,000 |
20 May 2024 | 39.17 | 39.31 | 38.67 | 39.21 | 38.89 | 12,533,400 |
17 May 2024 | 39.28 | 39.39 | 38.91 | 39.27 | 38.95 | 13,733,400 |
16 May 2024 | 39.16 | 39.43 | 38.89 | 39.37 | 39.05 | 15,663,800 |
15 May 2024 | 39.88 | 39.95 | 39.01 | 39.25 | 38.93 | 18,828,100 |
14 May 2024 | 40.01 | 40.06 | 39.59 | 39.70 | 39.38 | 16,096,700 |
13 May 2024 | 39.57 | 39.74 | 39.32 | 39.70 | 39.38 | 18,405,400 |
10 May 2024 | 38.37 | 39.45 | 38.33 | 39.31 | 38.99 | 15,227,400 |
09 May 2024 | 39.01 | 39.11 | 38.40 | 38.54 | 38.23 | 23,593,200 |
08 May 2024 | 38.46 | 39.80 | 38.36 | 39.05 | 38.73 | 22,394,300 |
07 May 2024 | 38.64 | 38.72 | 38.37 | 38.49 | 38.18 | 30,573,400 |
06 May 2024 | 38.78 | 39.06 | 38.42 | 38.49 | 38.18 | 32,166,400 |
03 May 2024 | 38.45 | 38.84 | 38.38 | 38.69 | 38.38 | 22,278,700 |
02 May 2024 | 38.54 | 38.75 | 38.07 | 38.36 | 38.05 | 16,967,700 |
01 May 2024 | 38.05 | 38.70 | 38.02 | 38.20 | 37.89 | 19,737,000 |
30 Apr 2024 | 38.62 | 38.74 | 37.84 | 38.11 | 37.80 | 20,206,700 |
29 Apr 2024 | 38.57 | 38.95 | 38.46 | 38.85 | 38.53 | 14,933,000 |
26 Apr 2024 | 37.10 | 38.72 | 36.43 | 38.57 | 38.26 | 29,783,200 |
25 Apr 2024 | 38.65 | 39.24 | 37.19 | 37.87 | 37.56 | 37,835,400 |
24 Apr 2024 | 39.96 | 40.34 | 39.82 | 40.21 | 39.88 | 19,581,200 |
23 Apr 2024 | 40.45 | 41.12 | 40.31 | 40.36 | 40.03 | 15,324,900 |
22 Apr 2024 | 40.48 | 40.70 | 39.96 | 40.57 | 40.24 | 24,644,700 |
19 Apr 2024 | 39.71 | 40.30 | 39.57 | 40.24 | 39.91 | 24,227,500 |
18 Apr 2024 | 39.35 | 39.69 | 39.13 | 39.62 | 39.30 | 15,684,700 |
17 Apr 2024 | 39.31 | 39.42 | 38.88 | 38.99 | 38.67 | 20,450,100 |
16 Apr 2024 | 39.40 | 39.60 | 39.01 | 39.12 | 38.80 | 18,927,200 |
15 Apr 2024 | 39.75 | 39.92 | 39.11 | 39.43 | 39.11 | 21,293,600 |
12 Apr 2024 | 39.87 | 39.95 | 39.23 | 39.37 | 39.05 | 23,411,800 |
11 Apr 2024 | 40.05 | 40.26 | 39.64 | 40.14 | 39.81 | 24,560,300 |
10 Apr 2024 | 40.15 | 40.15 | 39.38 | 39.72 | 39.40 | 22,368,400 |
09 Apr 2024 | 40.28 | 40.78 | 39.95 | 40.15 | 39.82 | 32,646,600 |
08 Apr 2024 | 40.75 | 41.01 | 40.58 | 40.71 | 40.38 | 28,115,900 |
05 Apr 2024 | 40.87 | 41.19 | 40.64 | 40.90 | 40.57 | 22,832,300 |
04 Apr 2024 | 41.81 | 42.01 | 40.95 | 41.11 | 40.78 | 24,458,100 |
03 Apr 2024 | 41.74 | 41.95 | 41.41 | 41.53 | 41.19 | 18,818,700 |
02 Apr 2024 | 42.18 | 42.66 | 41.61 | 41.81 | 41.47 | 16,801,500 |
02 Apr 2024 | 0.31 Dividend | |||||
01 Apr 2024 | 43.03 | 43.05 | 41.85 | 42.28 | 41.63 | 18,303,600 |
28 Mar 2024 | 43.19 | 43.59 | 43.12 | 43.35 | 42.68 | 21,157,200 |
27 Mar 2024 | 42.74 | 43.09 | 42.69 | 43.07 | 42.41 | 14,106,600 |
26 Mar 2024 | 42.66 | 42.66 | 42.14 | 42.48 | 41.83 | 19,299,300 |
25 Mar 2024 | 42.87 | 42.88 | 42.30 | 42.64 | 41.98 | 17,851,200 |
22 Mar 2024 | 43.09 | 43.13 | 42.47 | 42.74 | 42.08 | 15,037,400 |
21 Mar 2024 | 43.00 | 43.01 | 42.45 | 42.89 | 42.23 | 18,752,200 |
20 Mar 2024 | 42.90 | 43.22 | 42.69 | 43.10 | 42.44 | 27,557,800 |
19 Mar 2024 | 42.94 | 43.25 | 42.63 | 42.99 | 42.33 | 23,083,700 |
18 Mar 2024 | 43.05 | 43.49 | 42.94 | 43.12 | 42.46 | 21,627,800 |
15 Mar 2024 | 42.84 | 43.31 | 42.69 | 42.77 | 42.11 | 45,303,600 |
14 Mar 2024 | 43.10 | 43.15 | 42.01 | 42.82 | 42.16 | 25,065,800 |
13 Mar 2024 | 43.41 | 43.68 | 43.20 | 43.28 | 42.61 | 14,472,000 |
12 Mar 2024 | 43.65 | 43.65 | 42.80 | 43.19 | 42.53 | 18,817,100 |
11 Mar 2024 | 42.73 | 43.68 | 42.64 | 43.54 | 42.87 | 25,322,100 |
08 Mar 2024 | 41.74 | 42.63 | 41.60 | 42.58 | 41.92 | 18,006,900 |
07 Mar 2024 | 42.30 | 42.37 | 41.51 | 41.74 | 41.10 | 17,712,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |