Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 36.24 | 36.39 | 36.00 | 36.17 | 36.17 | 184,200 |
25 Jul 2024 | 35.99 | 36.45 | 35.29 | 35.64 | 35.64 | 286,600 |
24 Jul 2024 | 37.03 | 37.04 | 35.89 | 35.92 | 35.92 | 275,400 |
23 Jul 2024 | 37.36 | 37.68 | 37.32 | 37.39 | 37.39 | 137,000 |
22 Jul 2024 | 37.22 | 37.46 | 37.01 | 37.45 | 37.45 | 121,900 |
19 Jul 2024 | 37.16 | 37.33 | 36.88 | 36.95 | 36.95 | 326,100 |
18 Jul 2024 | 37.67 | 37.84 | 37.01 | 37.26 | 37.26 | 159,900 |
17 Jul 2024 | 38.23 | 38.23 | 37.41 | 37.41 | 37.41 | 273,500 |
16 Jul 2024 | 38.65 | 38.91 | 38.53 | 38.88 | 38.88 | 275,000 |
15 Jul 2024 | 38.45 | 38.78 | 38.35 | 38.50 | 38.50 | 223,700 |
12 Jul 2024 | 38.00 | 38.63 | 37.96 | 38.31 | 38.31 | 223,000 |
11 Jul 2024 | 38.26 | 38.29 | 37.83 | 37.90 | 37.90 | 161,000 |
10 Jul 2024 | 37.98 | 38.16 | 37.74 | 38.12 | 38.12 | 111,300 |
09 Jul 2024 | 38.03 | 38.13 | 37.89 | 37.92 | 37.92 | 155,800 |
08 Jul 2024 | 37.85 | 37.99 | 37.79 | 37.95 | 37.95 | 190,900 |
05 Jul 2024 | 37.70 | 37.82 | 37.55 | 37.78 | 37.78 | 139,600 |
03 Jul 2024 | 37.43 | 37.71 | 37.39 | 37.64 | 37.64 | 166,200 |
02 Jul 2024 | 37.07 | 37.43 | 36.94 | 37.43 | 37.43 | 293,300 |
01 Jul 2024 | 37.38 | 37.38 | 36.79 | 37.15 | 37.15 | 433,800 |
28 Jun 2024 | 37.40 | 37.75 | 37.16 | 37.26 | 37.26 | 198,900 |
27 Jun 2024 | 37.11 | 37.32 | 37.10 | 37.31 | 37.31 | 197,500 |
26 Jun 2024 | 37.04 | 37.13 | 36.86 | 37.03 | 37.03 | 181,100 |
25 Jun 2024 | 36.97 | 37.16 | 36.85 | 37.14 | 37.14 | 191,700 |
24 Jun 2024 | 36.97 | 37.15 | 36.81 | 36.81 | 36.81 | 198,400 |
24 Jun 2024 | 0.012 Dividend | |||||
21 Jun 2024 | 37.14 | 37.14 | 36.72 | 37.11 | 37.10 | 216,800 |
20 Jun 2024 | 37.53 | 37.63 | 36.98 | 37.16 | 37.15 | 233,400 |
18 Jun 2024 | 37.19 | 37.42 | 37.18 | 37.39 | 37.38 | 336,400 |
17 Jun 2024 | 36.70 | 37.26 | 36.55 | 37.16 | 37.15 | 163,600 |
14 Jun 2024 | 36.68 | 36.72 | 36.43 | 36.71 | 36.70 | 106,700 |
13 Jun 2024 | 36.84 | 36.89 | 36.55 | 36.85 | 36.84 | 200,800 |
12 Jun 2024 | 36.50 | 36.91 | 36.50 | 36.70 | 36.69 | 217,900 |
11 Jun 2024 | 35.98 | 36.08 | 35.70 | 36.04 | 36.03 | 131,600 |
10 Jun 2024 | 35.59 | 36.08 | 35.59 | 36.04 | 36.03 | 134,900 |
07 Jun 2024 | 35.76 | 35.94 | 35.66 | 35.78 | 35.77 | 115,600 |
06 Jun 2024 | 36.01 | 36.12 | 35.75 | 35.88 | 35.87 | 168,000 |
05 Jun 2024 | 35.53 | 36.03 | 35.45 | 36.03 | 36.02 | 149,000 |
04 Jun 2024 | 35.23 | 35.37 | 35.04 | 35.24 | 35.23 | 179,400 |
03 Jun 2024 | 35.82 | 35.82 | 34.88 | 35.37 | 35.36 | 289,600 |
31 May 2024 | 35.56 | 35.63 | 34.87 | 35.59 | 35.58 | 287,100 |
30 May 2024 | 35.63 | 35.67 | 35.34 | 35.47 | 35.46 | 192,200 |
29 May 2024 | 35.82 | 35.92 | 35.73 | 35.80 | 35.79 | 136,600 |
28 May 2024 | 36.26 | 36.28 | 35.97 | 36.17 | 36.16 | 124,500 |
24 May 2024 | 35.81 | 36.17 | 35.76 | 36.10 | 36.09 | 204,600 |
23 May 2024 | 36.21 | 36.25 | 35.46 | 35.58 | 35.57 | 235,000 |
22 May 2024 | 36.18 | 36.19 | 35.74 | 35.89 | 35.88 | 130,700 |
21 May 2024 | 36.03 | 36.21 | 36.00 | 36.18 | 36.17 | 115,100 |
20 May 2024 | 35.94 | 36.29 | 35.94 | 36.22 | 36.21 | 118,700 |
17 May 2024 | 35.97 | 36.03 | 35.73 | 35.90 | 35.89 | 121,000 |
16 May 2024 | 36.13 | 36.20 | 35.85 | 35.86 | 35.85 | 383,500 |
15 May 2024 | 35.68 | 36.20 | 35.65 | 36.17 | 36.16 | 210,900 |
14 May 2024 | 35.20 | 35.43 | 35.10 | 35.40 | 35.39 | 159,700 |
13 May 2024 | 35.53 | 35.53 | 35.16 | 35.19 | 35.18 | 152,600 |
10 May 2024 | 35.51 | 35.64 | 35.32 | 35.38 | 35.37 | 109,300 |
09 May 2024 | 35.22 | 35.36 | 35.08 | 35.32 | 35.31 | 181,000 |
08 May 2024 | 34.91 | 35.28 | 34.91 | 35.19 | 35.18 | 255,200 |
07 May 2024 | 35.41 | 35.41 | 35.16 | 35.19 | 35.18 | 182,100 |
06 May 2024 | 35.05 | 35.50 | 35.05 | 35.50 | 35.49 | 207,900 |
03 May 2024 | 34.84 | 35.12 | 34.73 | 34.81 | 34.80 | 479,900 |
02 May 2024 | 34.27 | 34.46 | 33.80 | 34.41 | 34.40 | 393,900 |
01 May 2024 | 34.21 | 34.68 | 33.79 | 33.98 | 33.97 | 638,000 |
30 Apr 2024 | 34.99 | 35.14 | 34.42 | 34.42 | 34.41 | 159,500 |
29 Apr 2024 | 35.08 | 35.23 | 34.92 | 35.18 | 35.17 | 261,000 |
26 Apr 2024 | 34.72 | 35.13 | 34.68 | 34.99 | 34.98 | 239,700 |
25 Apr 2024 | 34.10 | 34.68 | 33.92 | 34.58 | 34.57 | 368,600 |
24 Apr 2024 | 34.75 | 34.97 | 34.26 | 34.48 | 34.47 | 234,400 |
23 Apr 2024 | 33.90 | 34.58 | 33.89 | 34.51 | 34.50 | 310,700 |
22 Apr 2024 | 33.68 | 33.96 | 33.38 | 33.75 | 33.74 | 255,400 |
19 Apr 2024 | 34.10 | 34.25 | 33.32 | 33.42 | 33.41 | 524,000 |
18 Apr 2024 | 34.59 | 34.77 | 34.18 | 34.22 | 34.21 | 167,800 |
17 Apr 2024 | 35.06 | 35.08 | 34.35 | 34.45 | 34.44 | 383,300 |
16 Apr 2024 | 34.73 | 35.07 | 34.65 | 34.93 | 34.92 | 295,000 |
15 Apr 2024 | 35.83 | 35.87 | 34.79 | 34.87 | 34.86 | 343,500 |
12 Apr 2024 | 35.76 | 35.83 | 35.32 | 35.46 | 35.45 | 257,100 |
11 Apr 2024 | 35.81 | 36.28 | 35.69 | 36.20 | 36.19 | 196,600 |
10 Apr 2024 | 35.59 | 35.95 | 35.56 | 35.71 | 35.70 | 243,600 |
09 Apr 2024 | 36.48 | 36.50 | 35.74 | 36.20 | 36.19 | 1,424,100 |
08 Apr 2024 | 36.43 | 36.45 | 36.23 | 36.34 | 36.33 | 140,600 |
05 Apr 2024 | 35.94 | 36.49 | 35.92 | 36.35 | 36.34 | 309,000 |
04 Apr 2024 | 36.89 | 36.96 | 35.77 | 35.78 | 35.77 | 284,700 |
03 Apr 2024 | 36.12 | 36.66 | 36.12 | 36.54 | 36.53 | 317,300 |
02 Apr 2024 | 36.27 | 36.27 | 35.93 | 36.25 | 36.24 | 516,400 |
01 Apr 2024 | 36.77 | 36.98 | 36.61 | 36.70 | 36.69 | 426,300 |
28 Mar 2024 | 36.70 | 36.84 | 36.67 | 36.72 | 36.71 | 192,500 |
27 Mar 2024 | 36.84 | 36.84 | 36.37 | 36.71 | 36.70 | 219,600 |
26 Mar 2024 | 36.93 | 37.01 | 36.58 | 36.59 | 36.58 | 180,000 |
25 Mar 2024 | 36.65 | 36.92 | 36.65 | 36.75 | 36.74 | 165,600 |
22 Mar 2024 | 36.80 | 36.91 | 36.65 | 36.80 | 36.79 | 171,000 |
21 Mar 2024 | 36.89 | 37.14 | 36.76 | 36.93 | 36.92 | 273,900 |
20 Mar 2024 | 36.01 | 36.49 | 35.93 | 36.46 | 36.45 | 270,400 |
19 Mar 2024 | 35.56 | 35.99 | 35.44 | 35.96 | 35.95 | 290,400 |
18 Mar 2024 | 36.02 | 36.15 | 35.81 | 35.86 | 35.85 | 191,800 |
18 Mar 2024 | 0.015 Dividend | |||||
15 Mar 2024 | 35.73 | 35.95 | 35.64 | 35.66 | 35.63 | 269,700 |
14 Mar 2024 | 36.35 | 36.43 | 35.81 | 36.02 | 35.99 | 7,665,700 |
13 Mar 2024 | 36.34 | 36.42 | 36.19 | 36.29 | 36.26 | 1,312,900 |
12 Mar 2024 | 36.00 | 36.43 | 35.75 | 36.40 | 36.37 | 232,800 |
11 Mar 2024 | 35.78 | 35.84 | 35.49 | 35.77 | 35.74 | 316,300 |
08 Mar 2024 | 36.53 | 36.78 | 35.89 | 36.00 | 35.97 | 607,900 |
07 Mar 2024 | 36.20 | 36.53 | 36.15 | 36.45 | 36.42 | 601,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |