Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 40.15 | 40.80 | 40.12 | 40.76 | 40.76 | 2,775,100 |
25 Jul 2024 | 39.35 | 39.87 | 39.29 | 39.56 | 39.56 | 4,074,000 |
24 Jul 2024 | 38.70 | 38.83 | 38.45 | 38.54 | 38.54 | 1,076,100 |
23 Jul 2024 | 38.59 | 38.64 | 38.20 | 38.20 | 38.20 | 2,690,800 |
22 Jul 2024 | 39.34 | 39.50 | 39.27 | 39.36 | 39.36 | 1,834,100 |
19 Jul 2024 | 39.21 | 39.36 | 39.11 | 39.27 | 39.27 | 2,641,400 |
18 Jul 2024 | 39.10 | 39.44 | 39.03 | 39.34 | 39.34 | 2,344,200 |
17 Jul 2024 | 38.99 | 39.16 | 38.69 | 39.00 | 39.00 | 6,079,500 |
16 Jul 2024 | 35.96 | 36.31 | 35.95 | 36.27 | 36.27 | 1,078,900 |
15 Jul 2024 | 36.54 | 36.55 | 35.92 | 35.96 | 35.96 | 3,117,400 |
12 Jul 2024 | 35.62 | 35.79 | 35.62 | 35.69 | 35.69 | 1,962,100 |
11 Jul 2024 | 35.18 | 35.34 | 35.11 | 35.16 | 35.16 | 586,800 |
10 Jul 2024 | 34.30 | 34.84 | 34.28 | 34.80 | 34.80 | 1,951,000 |
09 Jul 2024 | 34.15 | 34.29 | 34.03 | 34.25 | 34.25 | 1,298,200 |
08 Jul 2024 | 34.10 | 34.10 | 33.76 | 33.89 | 33.89 | 4,178,900 |
05 Jul 2024 | 34.10 | 34.12 | 33.85 | 34.03 | 34.03 | 1,260,500 |
03 Jul 2024 | 34.28 | 34.34 | 34.10 | 34.11 | 34.11 | 1,497,000 |
02 Jul 2024 | 34.30 | 34.51 | 34.29 | 34.43 | 34.43 | 1,649,900 |
01 Jul 2024 | 34.55 | 34.84 | 34.53 | 34.64 | 34.64 | 1,329,300 |
28 Jun 2024 | 34.75 | 34.82 | 34.56 | 34.67 | 34.67 | 1,218,700 |
27 Jun 2024 | 34.92 | 35.02 | 34.81 | 34.91 | 34.91 | 2,685,200 |
26 Jun 2024 | 34.79 | 34.91 | 34.63 | 34.66 | 34.66 | 4,182,800 |
25 Jun 2024 | 35.42 | 35.65 | 35.32 | 35.57 | 35.57 | 2,146,200 |
24 Jun 2024 | 35.56 | 35.79 | 35.53 | 35.71 | 35.71 | 2,652,900 |
21 Jun 2024 | 35.27 | 35.61 | 35.27 | 35.59 | 35.59 | 2,687,900 |
20 Jun 2024 | 34.91 | 35.31 | 34.87 | 35.22 | 35.22 | 2,291,000 |
18 Jun 2024 | 34.84 | 35.20 | 34.82 | 34.98 | 34.98 | 2,874,000 |
17 Jun 2024 | 34.33 | 34.61 | 34.28 | 34.58 | 34.58 | 1,445,800 |
14 Jun 2024 | 34.73 | 34.88 | 34.52 | 34.67 | 34.67 | 1,515,800 |
13 Jun 2024 | 34.18 | 34.53 | 34.06 | 34.52 | 34.52 | 4,110,000 |
12 Jun 2024 | 34.01 | 34.24 | 33.89 | 34.09 | 34.09 | 2,392,300 |
11 Jun 2024 | 33.39 | 33.73 | 33.34 | 33.51 | 33.51 | 1,221,600 |
10 Jun 2024 | 33.47 | 33.48 | 33.30 | 33.46 | 33.46 | 5,314,300 |
07 Jun 2024 | 33.90 | 33.95 | 33.50 | 33.55 | 33.55 | 3,699,500 |
06 Jun 2024 | 33.36 | 33.50 | 33.30 | 33.48 | 33.48 | 1,585,200 |
05 Jun 2024 | 33.27 | 33.30 | 32.97 | 33.04 | 33.04 | 1,624,900 |
04 Jun 2024 | 32.89 | 32.95 | 32.74 | 32.89 | 32.89 | 2,209,900 |
03 Jun 2024 | 32.04 | 32.41 | 32.04 | 32.34 | 32.34 | 2,066,500 |
31 May 2024 | 31.65 | 32.16 | 31.61 | 32.01 | 32.01 | 1,959,900 |
30 May 2024 | 31.36 | 31.70 | 31.36 | 31.57 | 31.57 | 3,440,100 |
29 May 2024 | 31.57 | 31.60 | 31.30 | 31.33 | 31.33 | 1,889,600 |
28 May 2024 | 31.61 | 31.69 | 31.19 | 31.30 | 31.30 | 1,717,900 |
24 May 2024 | 31.66 | 31.69 | 31.49 | 31.60 | 31.60 | 1,752,100 |
23 May 2024 | 31.92 | 31.96 | 31.71 | 31.79 | 31.79 | 3,818,300 |
22 May 2024 | 31.73 | 31.83 | 31.63 | 31.67 | 31.67 | 4,696,900 |
21 May 2024 | 32.35 | 32.44 | 32.18 | 32.32 | 32.32 | 2,504,600 |
20 May 2024 | 33.00 | 33.03 | 32.73 | 32.77 | 32.77 | 1,281,600 |
17 May 2024 | 32.56 | 32.99 | 32.44 | 32.81 | 32.81 | 2,780,100 |
16 May 2024 | 32.52 | 32.78 | 32.40 | 32.65 | 32.65 | 5,301,300 |
15 May 2024 | 31.29 | 31.53 | 31.24 | 31.40 | 31.40 | 1,187,000 |
14 May 2024 | 30.73 | 31.05 | 30.68 | 30.95 | 30.95 | 2,503,000 |
13 May 2024 | 31.26 | 31.47 | 30.06 | 30.35 | 30.35 | 5,660,600 |
10 May 2024 | 30.95 | 31.11 | 30.91 | 30.95 | 30.95 | 1,519,100 |
09 May 2024 | 30.42 | 30.92 | 30.40 | 30.90 | 30.90 | 1,264,100 |
08 May 2024 | 30.48 | 30.61 | 30.42 | 30.42 | 30.42 | 1,807,100 |
07 May 2024 | 30.32 | 30.52 | 30.31 | 30.48 | 30.48 | 1,121,700 |
06 May 2024 | 30.16 | 30.23 | 30.03 | 30.09 | 30.09 | 2,162,800 |
03 May 2024 | 30.04 | 30.08 | 29.72 | 29.83 | 29.83 | 4,829,500 |
02 May 2024 | 29.71 | 29.73 | 29.20 | 29.26 | 29.26 | 6,646,400 |
01 May 2024 | 29.80 | 30.05 | 29.53 | 29.75 | 29.75 | 5,444,200 |
30 Apr 2024 | 29.92 | 30.15 | 29.81 | 29.82 | 29.82 | 3,381,400 |
29 Apr 2024 | 30.42 | 30.48 | 30.27 | 30.33 | 30.33 | 1,944,500 |
26 Apr 2024 | 30.10 | 30.28 | 30.07 | 30.25 | 30.25 | 2,909,000 |
25 Apr 2024 | 30.08 | 30.16 | 29.80 | 30.02 | 30.02 | 3,930,600 |
24 Apr 2024 | 30.39 | 30.57 | 30.15 | 30.54 | 30.54 | 3,143,700 |
23 Apr 2024 | 31.47 | 31.59 | 31.23 | 31.24 | 31.24 | 1,503,200 |
22 Apr 2024 | 30.84 | 31.13 | 30.83 | 30.91 | 30.91 | 2,092,600 |
19 Apr 2024 | 30.20 | 30.50 | 30.20 | 30.41 | 30.41 | 18,593,700 |
18 Apr 2024 | 30.17 | 30.19 | 29.95 | 30.05 | 30.05 | 2,077,700 |
17 Apr 2024 | 30.37 | 30.37 | 30.08 | 30.08 | 30.08 | 5,049,000 |
16 Apr 2024 | 30.31 | 30.34 | 30.15 | 30.23 | 30.23 | 2,255,600 |
15 Apr 2024 | 30.73 | 30.82 | 30.50 | 30.58 | 30.58 | 4,637,000 |
12 Apr 2024 | 30.89 | 30.96 | 30.55 | 30.59 | 30.59 | 2,404,300 |
11 Apr 2024 | 31.32 | 31.36 | 30.87 | 30.96 | 30.96 | 5,467,600 |
10 Apr 2024 | 30.60 | 30.72 | 30.42 | 30.59 | 30.59 | 2,778,600 |
09 Apr 2024 | 30.86 | 30.95 | 30.51 | 30.66 | 30.66 | 6,813,800 |
08 Apr 2024 | 30.19 | 30.35 | 30.06 | 30.19 | 30.19 | 2,433,200 |
05 Apr 2024 | 30.54 | 30.54 | 30.22 | 30.24 | 30.24 | 6,261,800 |
04 Apr 2024 | 31.35 | 31.36 | 30.67 | 30.75 | 30.75 | 2,634,000 |
03 Apr 2024 | 31.10 | 31.37 | 31.07 | 31.30 | 31.30 | 3,682,800 |
02 Apr 2024 | 31.60 | 31.76 | 31.30 | 31.38 | 31.38 | 4,393,600 |
01 Apr 2024 | 32.39 | 32.55 | 31.77 | 31.95 | 31.95 | 3,133,300 |
28 Mar 2024 | 31.53 | 31.95 | 31.53 | 31.92 | 31.92 | 1,828,000 |
27 Mar 2024 | 31.16 | 31.38 | 31.13 | 31.31 | 31.31 | 1,650,400 |
26 Mar 2024 | 31.38 | 31.47 | 31.30 | 31.31 | 31.31 | 1,905,500 |
25 Mar 2024 | 31.34 | 31.47 | 31.29 | 31.29 | 31.29 | 1,477,700 |
22 Mar 2024 | 31.58 | 31.61 | 31.26 | 31.32 | 31.32 | 2,341,000 |
21 Mar 2024 | 31.36 | 31.50 | 31.16 | 31.32 | 31.32 | 2,409,600 |
20 Mar 2024 | 32.41 | 32.80 | 32.31 | 32.62 | 32.62 | 1,033,200 |
19 Mar 2024 | 32.20 | 32.30 | 32.08 | 32.12 | 32.12 | 1,954,100 |
18 Mar 2024 | 32.39 | 32.45 | 32.15 | 32.18 | 32.18 | 1,427,900 |
15 Mar 2024 | 32.85 | 32.93 | 32.59 | 32.64 | 32.64 | 735,000 |
14 Mar 2024 | 33.01 | 33.09 | 32.66 | 32.89 | 32.89 | 4,437,700 |
14 Mar 2024 | 1.393 Dividend | |||||
13 Mar 2024 | 34.69 | 34.83 | 34.07 | 34.22 | 32.83 | 1,756,700 |
12 Mar 2024 | 34.65 | 35.21 | 34.61 | 35.15 | 33.72 | 1,173,000 |
11 Mar 2024 | 34.26 | 34.67 | 34.22 | 34.61 | 33.20 | 1,458,800 |
08 Mar 2024 | 33.86 | 33.97 | 33.77 | 33.90 | 32.52 | 802,500 |
07 Mar 2024 | 33.82 | 33.82 | 33.62 | 33.77 | 32.40 | 1,082,700 |
06 Mar 2024 | 33.31 | 33.50 | 33.27 | 33.47 | 32.11 | 1,379,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |