Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 36.61 | 36.88 | 36.53 | 36.75 | 36.75 | 4,552,500 |
25 Jul 2024 | 36.75 | 37.28 | 36.37 | 36.48 | 36.48 | 7,116,900 |
24 Jul 2024 | 36.17 | 36.53 | 36.00 | 36.47 | 36.47 | 5,649,800 |
23 Jul 2024 | 36.16 | 36.23 | 35.84 | 35.87 | 35.87 | 3,172,700 |
22 Jul 2024 | 36.26 | 36.29 | 36.04 | 36.25 | 36.25 | 4,941,200 |
19 Jul 2024 | 36.26 | 36.26 | 35.92 | 36.13 | 36.13 | 4,532,700 |
18 Jul 2024 | 36.31 | 36.92 | 36.20 | 36.24 | 36.24 | 5,929,400 |
17 Jul 2024 | 35.79 | 36.60 | 35.65 | 36.43 | 36.43 | 7,026,400 |
16 Jul 2024 | 35.57 | 35.72 | 35.34 | 35.52 | 35.52 | 6,030,100 |
15 Jul 2024 | 34.95 | 35.42 | 34.82 | 35.35 | 35.35 | 8,756,800 |
12 Jul 2024 | 35.49 | 35.66 | 35.21 | 35.24 | 35.24 | 8,292,800 |
11 Jul 2024 | 34.86 | 35.51 | 34.73 | 35.32 | 35.32 | 6,385,300 |
10 Jul 2024 | 34.55 | 34.81 | 34.34 | 34.69 | 34.69 | 4,998,800 |
09 Jul 2024 | 34.09 | 34.64 | 34.09 | 34.43 | 34.43 | 7,413,400 |
08 Jul 2024 | 34.34 | 34.34 | 34.01 | 34.24 | 34.24 | 5,002,600 |
05 Jul 2024 | 34.66 | 34.74 | 34.24 | 34.31 | 34.31 | 5,644,900 |
03 Jul 2024 | 34.46 | 34.87 | 34.46 | 34.73 | 34.73 | 2,614,700 |
02 Jul 2024 | 34.73 | 34.77 | 34.38 | 34.53 | 34.53 | 4,633,400 |
01 Jul 2024 | 34.76 | 34.86 | 34.26 | 34.55 | 34.55 | 6,675,800 |
28 Jun 2024 | 34.67 | 34.84 | 34.46 | 34.61 | 34.61 | 23,274,000 |
27 Jun 2024 | 34.77 | 35.00 | 34.52 | 34.70 | 34.70 | 5,575,300 |
26 Jun 2024 | 34.77 | 34.83 | 34.49 | 34.80 | 34.80 | 7,809,100 |
25 Jun 2024 | 35.26 | 35.36 | 34.77 | 34.82 | 34.82 | 9,609,400 |
24 Jun 2024 | 34.67 | 35.43 | 34.67 | 35.33 | 35.33 | 9,125,800 |
21 Jun 2024 | 35.05 | 35.30 | 34.64 | 34.78 | 34.78 | 19,441,800 |
20 Jun 2024 | 34.84 | 35.22 | 34.82 | 34.94 | 34.94 | 13,699,000 |
18 Jun 2024 | 35.13 | 35.36 | 34.80 | 34.89 | 34.89 | 9,493,200 |
17 Jun 2024 | 35.32 | 35.66 | 35.10 | 35.17 | 35.17 | 10,260,800 |
14 Jun 2024 | 35.30 | 35.55 | 35.07 | 35.54 | 35.54 | 8,863,500 |
13 Jun 2024 | 34.74 | 35.54 | 34.62 | 35.41 | 35.41 | 11,503,200 |
12 Jun 2024 | 36.39 | 36.48 | 34.73 | 34.75 | 34.75 | 11,084,600 |
11 Jun 2024 | 35.83 | 36.45 | 35.72 | 36.21 | 36.21 | 9,487,300 |
10 Jun 2024 | 36.27 | 36.54 | 36.02 | 36.21 | 36.21 | 7,102,700 |
07 Jun 2024 | 36.15 | 36.51 | 36.14 | 36.17 | 36.17 | 3,199,500 |
06 Jun 2024 | 36.66 | 37.16 | 36.36 | 36.52 | 36.52 | 4,758,100 |
05 Jun 2024 | 37.22 | 37.26 | 36.68 | 36.79 | 36.79 | 4,781,900 |
04 Jun 2024 | 37.00 | 37.53 | 36.90 | 37.36 | 37.36 | 4,529,500 |
03 Jun 2024 | 37.55 | 37.58 | 37.10 | 37.20 | 37.20 | 3,995,600 |
31 May 2024 | 36.85 | 37.60 | 36.77 | 37.55 | 37.55 | 12,030,100 |
30 May 2024 | 36.30 | 36.78 | 36.20 | 36.73 | 36.73 | 5,189,100 |
29 May 2024 | 36.43 | 36.62 | 36.13 | 36.18 | 36.18 | 5,635,700 |
28 May 2024 | 36.68 | 37.17 | 36.61 | 36.78 | 36.78 | 5,891,500 |
24 May 2024 | 37.00 | 37.11 | 36.65 | 36.69 | 36.69 | 4,186,700 |
23 May 2024 | 37.74 | 37.80 | 36.99 | 37.03 | 37.03 | 4,691,100 |
22 May 2024 | 38.41 | 38.57 | 37.83 | 37.90 | 37.90 | 7,480,200 |
21 May 2024 | 38.42 | 38.76 | 38.27 | 38.52 | 38.52 | 7,711,100 |
20 May 2024 | 38.69 | 38.69 | 38.35 | 38.46 | 38.46 | 4,560,500 |
17 May 2024 | 38.59 | 38.73 | 38.32 | 38.58 | 38.58 | 6,088,700 |
16 May 2024 | 38.73 | 38.97 | 38.47 | 38.62 | 38.62 | 5,369,900 |
15 May 2024 | 38.69 | 38.99 | 38.56 | 38.73 | 38.73 | 5,570,800 |
14 May 2024 | 38.40 | 38.51 | 38.13 | 38.40 | 38.40 | 10,192,100 |
13 May 2024 | 37.88 | 38.29 | 37.82 | 38.13 | 38.13 | 8,883,400 |
10 May 2024 | 37.95 | 38.09 | 37.54 | 37.67 | 37.67 | 8,898,300 |
10 May 2024 | 0.38 Dividend | |||||
09 May 2024 | 37.80 | 38.35 | 37.72 | 38.33 | 37.95 | 5,308,600 |
08 May 2024 | 37.84 | 38.01 | 37.57 | 37.82 | 37.45 | 7,411,600 |
07 May 2024 | 37.68 | 37.93 | 37.29 | 37.91 | 37.53 | 9,499,800 |
06 May 2024 | 37.47 | 37.60 | 37.08 | 37.55 | 37.18 | 5,850,300 |
03 May 2024 | 38.09 | 38.15 | 36.96 | 37.41 | 37.04 | 6,774,400 |
02 May 2024 | 38.45 | 38.45 | 37.33 | 37.89 | 37.51 | 5,575,100 |
01 May 2024 | 37.29 | 38.20 | 37.26 | 37.84 | 37.46 | 7,489,100 |
30 Apr 2024 | 37.46 | 37.80 | 37.03 | 37.58 | 37.21 | 6,200,200 |
29 Apr 2024 | 37.56 | 37.75 | 37.43 | 37.72 | 37.35 | 3,301,800 |
26 Apr 2024 | 37.42 | 37.60 | 37.26 | 37.32 | 36.95 | 5,439,500 |
25 Apr 2024 | 37.97 | 38.04 | 37.21 | 37.66 | 37.29 | 3,958,500 |
24 Apr 2024 | 36.85 | 37.90 | 36.80 | 37.77 | 37.40 | 5,061,400 |
23 Apr 2024 | 37.44 | 37.95 | 37.32 | 37.56 | 37.19 | 5,700,300 |
22 Apr 2024 | 37.61 | 37.95 | 37.22 | 37.67 | 37.30 | 5,174,400 |
19 Apr 2024 | 36.77 | 37.65 | 36.50 | 37.55 | 37.18 | 6,125,000 |
18 Apr 2024 | 36.62 | 36.74 | 36.28 | 36.68 | 36.32 | 4,395,500 |
17 Apr 2024 | 35.90 | 36.52 | 35.90 | 36.42 | 36.06 | 4,716,900 |
16 Apr 2024 | 36.30 | 36.35 | 35.75 | 35.75 | 35.40 | 5,114,400 |
15 Apr 2024 | 36.78 | 36.83 | 36.07 | 36.27 | 35.91 | 3,752,500 |
12 Apr 2024 | 36.80 | 36.96 | 36.19 | 36.48 | 36.12 | 4,985,000 |
11 Apr 2024 | 37.11 | 37.29 | 36.58 | 36.80 | 36.44 | 4,696,900 |
10 Apr 2024 | 37.21 | 37.21 | 36.63 | 36.91 | 36.54 | 5,370,200 |
09 Apr 2024 | 37.90 | 37.99 | 37.70 | 37.87 | 37.49 | 3,782,700 |
08 Apr 2024 | 37.35 | 37.81 | 37.24 | 37.78 | 37.41 | 5,059,100 |
05 Apr 2024 | 36.98 | 37.45 | 36.51 | 37.34 | 36.97 | 3,957,500 |
04 Apr 2024 | 37.56 | 37.65 | 36.95 | 37.22 | 36.85 | 4,348,600 |
03 Apr 2024 | 37.62 | 37.69 | 37.20 | 37.21 | 36.84 | 4,792,200 |
02 Apr 2024 | 37.07 | 37.68 | 37.05 | 37.58 | 37.21 | 7,306,800 |
01 Apr 2024 | 37.70 | 37.70 | 37.06 | 37.23 | 36.86 | 4,857,000 |
28 Mar 2024 | 37.23 | 37.70 | 37.18 | 37.57 | 37.20 | 5,855,300 |
27 Mar 2024 | 36.85 | 37.32 | 36.77 | 37.31 | 36.94 | 7,988,300 |
26 Mar 2024 | 36.77 | 36.96 | 36.52 | 36.56 | 36.20 | 5,883,000 |
25 Mar 2024 | 36.75 | 36.96 | 36.57 | 36.85 | 36.48 | 5,381,600 |
22 Mar 2024 | 37.28 | 37.28 | 36.68 | 36.70 | 36.34 | 5,160,900 |
21 Mar 2024 | 36.64 | 37.18 | 36.53 | 37.03 | 36.66 | 6,612,800 |
20 Mar 2024 | 36.63 | 37.13 | 36.35 | 36.56 | 36.20 | 5,654,600 |
19 Mar 2024 | 36.51 | 37.00 | 36.50 | 36.81 | 36.45 | 6,947,300 |
18 Mar 2024 | 36.54 | 36.98 | 36.38 | 36.60 | 36.24 | 7,371,100 |
15 Mar 2024 | 36.55 | 36.93 | 36.21 | 36.48 | 36.12 | 17,634,800 |
14 Mar 2024 | 36.95 | 37.08 | 36.37 | 36.57 | 36.21 | 9,924,900 |
13 Mar 2024 | 37.21 | 37.42 | 36.95 | 36.99 | 36.62 | 8,789,100 |
12 Mar 2024 | 37.00 | 37.11 | 36.78 | 37.01 | 36.64 | 11,600,300 |
11 Mar 2024 | 37.09 | 37.39 | 36.74 | 37.19 | 36.82 | 5,064,000 |
08 Mar 2024 | 37.00 | 37.08 | 36.53 | 36.96 | 36.59 | 6,904,700 |
07 Mar 2024 | 37.00 | 37.26 | 36.70 | 36.83 | 36.46 | 5,659,300 |
06 Mar 2024 | 36.32 | 36.73 | 36.32 | 36.67 | 36.31 | 5,743,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |