Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 49.31 | 49.59 | 47.81 | 48.43 | 48.43 | 1,449,900 |
25 Jul 2024 | 44.29 | 48.64 | 44.26 | 48.48 | 48.48 | 2,278,200 |
24 Jul 2024 | 43.95 | 44.63 | 43.19 | 43.31 | 43.31 | 1,211,800 |
23 Jul 2024 | 43.74 | 44.55 | 43.36 | 43.99 | 43.99 | 1,142,800 |
22 Jul 2024 | 44.00 | 44.66 | 43.71 | 43.73 | 43.73 | 1,168,700 |
19 Jul 2024 | 44.56 | 45.04 | 44.21 | 44.80 | 44.80 | 791,500 |
18 Jul 2024 | 45.52 | 46.41 | 44.88 | 45.01 | 45.01 | 1,116,800 |
17 Jul 2024 | 44.97 | 45.90 | 44.66 | 45.49 | 45.49 | 1,494,700 |
16 Jul 2024 | 43.68 | 45.42 | 43.68 | 45.31 | 45.31 | 1,619,300 |
15 Jul 2024 | 41.97 | 43.67 | 41.69 | 43.58 | 43.58 | 1,147,600 |
12 Jul 2024 | 41.13 | 42.04 | 41.00 | 41.44 | 41.44 | 790,500 |
11 Jul 2024 | 40.21 | 41.45 | 40.11 | 41.30 | 41.30 | 886,200 |
10 Jul 2024 | 39.45 | 40.14 | 39.20 | 39.89 | 39.89 | 1,250,900 |
09 Jul 2024 | 39.44 | 40.55 | 39.26 | 39.91 | 39.91 | 1,126,700 |
08 Jul 2024 | 39.66 | 40.13 | 39.58 | 39.82 | 39.82 | 1,098,800 |
05 Jul 2024 | 39.01 | 39.79 | 38.81 | 39.55 | 39.55 | 1,017,800 |
03 Jul 2024 | 39.18 | 39.33 | 38.86 | 39.01 | 39.01 | 632,500 |
02 Jul 2024 | 38.68 | 39.15 | 38.40 | 39.10 | 39.10 | 728,200 |
01 Jul 2024 | 38.43 | 38.92 | 38.20 | 38.76 | 38.76 | 1,325,500 |
28 Jun 2024 | 36.70 | 38.33 | 36.48 | 38.18 | 38.18 | 4,735,200 |
27 Jun 2024 | 35.81 | 36.53 | 35.81 | 36.44 | 36.44 | 769,700 |
26 Jun 2024 | 36.20 | 36.26 | 35.56 | 35.75 | 35.75 | 638,900 |
25 Jun 2024 | 36.94 | 37.06 | 36.33 | 36.39 | 36.39 | 653,700 |
24 Jun 2024 | 36.39 | 37.41 | 36.13 | 37.03 | 37.03 | 1,108,800 |
21 Jun 2024 | 37.47 | 37.53 | 36.05 | 36.40 | 36.40 | 1,161,800 |
20 Jun 2024 | 37.65 | 37.84 | 37.20 | 37.71 | 37.71 | 957,100 |
18 Jun 2024 | 37.04 | 38.10 | 37.04 | 37.67 | 37.67 | 755,400 |
17 Jun 2024 | 36.44 | 36.96 | 35.81 | 36.90 | 36.90 | 1,637,000 |
14 Jun 2024 | 37.17 | 37.31 | 36.33 | 36.65 | 36.65 | 1,246,600 |
13 Jun 2024 | 38.01 | 38.18 | 37.33 | 37.47 | 37.47 | 529,700 |
12 Jun 2024 | 38.53 | 38.99 | 38.25 | 38.27 | 38.27 | 541,400 |
11 Jun 2024 | 37.93 | 38.43 | 37.50 | 37.88 | 37.88 | 779,600 |
10 Jun 2024 | 38.08 | 38.53 | 37.80 | 38.19 | 38.19 | 507,900 |
07 Jun 2024 | 38.08 | 38.37 | 37.87 | 38.25 | 38.25 | 518,300 |
06 Jun 2024 | 39.17 | 39.28 | 38.23 | 38.41 | 38.41 | 487,100 |
05 Jun 2024 | 39.48 | 39.88 | 39.23 | 39.36 | 39.36 | 572,300 |
04 Jun 2024 | 39.62 | 39.63 | 38.92 | 39.29 | 39.29 | 425,100 |
03 Jun 2024 | 40.59 | 40.59 | 39.39 | 40.00 | 40.00 | 517,500 |
31 May 2024 | 41.30 | 41.30 | 39.77 | 40.23 | 40.23 | 3,383,400 |
30 May 2024 | 40.79 | 41.46 | 40.58 | 41.08 | 41.08 | 581,700 |
29 May 2024 | 40.63 | 41.24 | 39.93 | 40.47 | 40.47 | 775,900 |
28 May 2024 | 41.89 | 42.10 | 40.71 | 41.15 | 41.15 | 1,285,000 |
24 May 2024 | 40.86 | 41.61 | 40.63 | 41.60 | 41.60 | 566,400 |
23 May 2024 | 40.78 | 40.98 | 40.43 | 40.63 | 40.63 | 525,000 |
22 May 2024 | 41.02 | 41.37 | 40.59 | 40.76 | 40.76 | 578,200 |
21 May 2024 | 40.98 | 41.29 | 40.92 | 41.16 | 41.16 | 563,200 |
20 May 2024 | 40.77 | 41.11 | 40.56 | 40.98 | 40.98 | 646,400 |
17 May 2024 | 40.80 | 40.95 | 40.49 | 40.81 | 40.81 | 562,200 |
16 May 2024 | 40.20 | 40.84 | 39.81 | 40.69 | 40.69 | 494,100 |
15 May 2024 | 40.41 | 40.69 | 39.77 | 40.13 | 40.13 | 1,052,300 |
14 May 2024 | 38.95 | 39.60 | 38.88 | 39.51 | 39.51 | 513,800 |
13 May 2024 | 39.04 | 39.43 | 38.76 | 38.77 | 38.77 | 518,100 |
10 May 2024 | 39.05 | 39.16 | 38.50 | 38.68 | 38.68 | 610,200 |
09 May 2024 | 39.06 | 39.55 | 38.78 | 38.95 | 38.95 | 832,300 |
08 May 2024 | 38.64 | 39.42 | 38.12 | 38.98 | 38.98 | 500,300 |
07 May 2024 | 39.94 | 40.00 | 38.82 | 38.83 | 38.83 | 787,100 |
06 May 2024 | 39.37 | 39.87 | 39.16 | 39.82 | 39.82 | 309,800 |
03 May 2024 | 39.00 | 39.31 | 38.45 | 39.05 | 39.05 | 462,400 |
03 May 2024 | 0.5 Dividend | |||||
02 May 2024 | 38.42 | 39.37 | 38.39 | 39.27 | 38.77 | 447,200 |
01 May 2024 | 38.54 | 39.24 | 37.80 | 38.22 | 37.73 | 673,100 |
30 Apr 2024 | 39.02 | 39.50 | 38.21 | 38.50 | 38.01 | 472,500 |
29 Apr 2024 | 39.55 | 40.28 | 39.33 | 39.40 | 38.90 | 977,100 |
26 Apr 2024 | 38.72 | 39.26 | 38.32 | 38.99 | 38.49 | 798,600 |
25 Apr 2024 | 40.37 | 40.45 | 37.40 | 38.89 | 38.39 | 1,441,800 |
24 Apr 2024 | 39.34 | 39.51 | 38.49 | 39.30 | 38.80 | 1,106,700 |
23 Apr 2024 | 38.60 | 39.98 | 38.60 | 39.63 | 39.13 | 727,700 |
22 Apr 2024 | 38.14 | 39.27 | 37.85 | 38.50 | 38.01 | 898,700 |
19 Apr 2024 | 37.94 | 38.32 | 37.66 | 37.91 | 37.43 | 796,300 |
18 Apr 2024 | 37.61 | 38.08 | 37.46 | 37.83 | 37.35 | 463,400 |
17 Apr 2024 | 37.34 | 38.24 | 37.19 | 37.44 | 36.96 | 828,800 |
16 Apr 2024 | 37.27 | 37.53 | 36.82 | 37.13 | 36.66 | 682,900 |
15 Apr 2024 | 38.78 | 39.17 | 37.21 | 37.58 | 37.10 | 1,696,000 |
12 Apr 2024 | 39.46 | 39.63 | 38.27 | 38.37 | 37.88 | 663,400 |
11 Apr 2024 | 39.88 | 40.00 | 39.07 | 39.64 | 39.14 | 663,700 |
10 Apr 2024 | 40.33 | 40.71 | 39.81 | 39.87 | 39.36 | 620,100 |
09 Apr 2024 | 41.72 | 41.72 | 40.96 | 41.12 | 40.60 | 514,300 |
08 Apr 2024 | 41.13 | 41.37 | 40.79 | 41.23 | 40.71 | 384,400 |
05 Apr 2024 | 40.15 | 40.90 | 39.89 | 40.89 | 40.37 | 1,799,100 |
04 Apr 2024 | 41.00 | 41.38 | 39.93 | 40.15 | 39.64 | 987,500 |
03 Apr 2024 | 40.58 | 41.04 | 40.10 | 40.63 | 40.11 | 427,300 |
02 Apr 2024 | 40.40 | 40.74 | 39.68 | 40.30 | 39.79 | 495,900 |
01 Apr 2024 | 41.90 | 41.90 | 40.49 | 40.89 | 40.37 | 588,800 |
28 Mar 2024 | 41.41 | 42.24 | 41.04 | 41.87 | 41.34 | 1,223,100 |
27 Mar 2024 | 40.75 | 41.43 | 40.24 | 41.38 | 40.85 | 1,277,600 |
26 Mar 2024 | 40.42 | 40.77 | 39.79 | 40.07 | 39.56 | 548,100 |
25 Mar 2024 | 40.35 | 40.71 | 40.15 | 40.40 | 39.89 | 536,300 |
22 Mar 2024 | 41.06 | 41.21 | 40.06 | 40.14 | 39.63 | 605,500 |
21 Mar 2024 | 40.00 | 40.99 | 39.89 | 40.70 | 40.18 | 747,300 |
20 Mar 2024 | 39.11 | 39.96 | 38.68 | 39.76 | 39.25 | 1,809,100 |
19 Mar 2024 | 38.72 | 39.32 | 38.53 | 39.05 | 38.55 | 2,220,700 |
18 Mar 2024 | 39.22 | 39.53 | 38.00 | 38.63 | 38.14 | 1,017,300 |
15 Mar 2024 | 37.08 | 39.74 | 37.01 | 38.98 | 38.48 | 6,298,500 |
14 Mar 2024 | 39.41 | 39.45 | 38.30 | 38.74 | 38.25 | 798,300 |
13 Mar 2024 | 38.29 | 39.61 | 38.29 | 39.48 | 38.98 | 1,083,900 |
12 Mar 2024 | 39.15 | 39.15 | 37.83 | 38.26 | 37.77 | 1,260,300 |
11 Mar 2024 | 39.40 | 39.67 | 38.73 | 39.27 | 38.77 | 611,900 |
08 Mar 2024 | 39.20 | 39.92 | 38.85 | 39.50 | 39.00 | 666,500 |
07 Mar 2024 | 39.20 | 39.48 | 38.17 | 38.95 | 38.45 | 873,200 |
06 Mar 2024 | 38.39 | 39.83 | 37.75 | 38.90 | 38.40 | 1,766,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |