Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 41.04 | 41.04 | 40.52 | 40.71 | 40.71 | 884,400 |
25 Jul 2024 | 41.16 | 41.47 | 40.46 | 40.64 | 40.64 | 1,204,200 |
24 Jul 2024 | 40.76 | 41.49 | 40.60 | 41.07 | 41.07 | 1,020,600 |
23 Jul 2024 | 40.60 | 40.64 | 40.38 | 40.54 | 40.54 | 900,000 |
22 Jul 2024 | 40.51 | 40.79 | 40.34 | 40.65 | 40.65 | 1,362,000 |
19 Jul 2024 | 40.91 | 41.01 | 40.36 | 40.72 | 40.72 | 961,100 |
18 Jul 2024 | 41.02 | 41.53 | 40.76 | 40.91 | 40.91 | 1,874,400 |
17 Jul 2024 | 40.47 | 41.69 | 40.41 | 41.32 | 41.32 | 1,965,800 |
16 Jul 2024 | 39.90 | 40.41 | 39.79 | 40.32 | 40.32 | 1,527,300 |
15 Jul 2024 | 40.21 | 40.21 | 39.46 | 39.53 | 39.53 | 1,064,600 |
12 Jul 2024 | 40.23 | 40.84 | 40.09 | 40.43 | 40.43 | 1,601,700 |
11 Jul 2024 | 38.28 | 40.25 | 38.13 | 40.00 | 40.00 | 2,807,800 |
10 Jul 2024 | 37.42 | 37.87 | 37.25 | 37.81 | 37.81 | 648,200 |
09 Jul 2024 | 37.04 | 37.27 | 36.81 | 37.20 | 37.20 | 895,400 |
08 Jul 2024 | 37.56 | 37.64 | 37.14 | 37.18 | 37.18 | 792,000 |
05 Jul 2024 | 36.84 | 37.68 | 36.78 | 37.49 | 37.49 | 2,552,300 |
03 Jul 2024 | 37.13 | 37.38 | 36.71 | 36.74 | 36.74 | 539,500 |
02 Jul 2024 | 37.13 | 37.36 | 37.04 | 37.07 | 37.07 | 971,800 |
01 Jul 2024 | 37.43 | 38.00 | 37.06 | 37.09 | 37.09 | 1,199,100 |
28 Jun 2024 | 37.53 | 37.58 | 37.13 | 37.33 | 37.33 | 1,697,000 |
27 Jun 2024 | 37.35 | 37.54 | 37.13 | 37.39 | 37.39 | 744,800 |
26 Jun 2024 | 37.14 | 37.40 | 36.94 | 37.35 | 37.35 | 901,800 |
25 Jun 2024 | 38.00 | 38.06 | 37.35 | 37.36 | 37.36 | 1,368,400 |
24 Jun 2024 | 37.38 | 38.09 | 37.31 | 37.94 | 37.94 | 1,058,200 |
21 Jun 2024 | 37.13 | 37.45 | 37.03 | 37.23 | 37.23 | 2,306,200 |
20 Jun 2024 | 36.83 | 37.11 | 36.53 | 37.01 | 37.01 | 1,387,000 |
18 Jun 2024 | 36.94 | 37.26 | 36.81 | 36.98 | 36.98 | 972,800 |
17 Jun 2024 | 36.80 | 37.31 | 36.51 | 37.07 | 37.07 | 1,434,500 |
14 Jun 2024 | 36.70 | 37.15 | 36.59 | 37.13 | 37.13 | 780,100 |
13 Jun 2024 | 36.90 | 37.22 | 36.60 | 36.95 | 36.95 | 1,172,200 |
12 Jun 2024 | 37.79 | 37.80 | 36.92 | 36.96 | 36.96 | 894,800 |
11 Jun 2024 | 36.61 | 37.27 | 36.44 | 37.00 | 37.00 | 1,649,200 |
10 Jun 2024 | 36.83 | 37.01 | 36.56 | 36.95 | 36.95 | 1,269,200 |
07 Jun 2024 | 37.15 | 37.39 | 36.94 | 36.97 | 36.97 | 1,061,000 |
06 Jun 2024 | 37.70 | 38.14 | 37.56 | 37.69 | 37.69 | 1,167,700 |
05 Jun 2024 | 38.00 | 38.06 | 37.68 | 37.88 | 37.88 | 1,062,500 |
04 Jun 2024 | 37.65 | 38.24 | 37.64 | 38.01 | 38.01 | 926,600 |
03 Jun 2024 | 37.86 | 38.12 | 37.63 | 37.80 | 37.80 | 1,102,000 |
31 May 2024 | 36.79 | 37.76 | 36.73 | 37.73 | 37.73 | 2,550,300 |
30 May 2024 | 36.10 | 36.63 | 36.10 | 36.57 | 36.57 | 1,115,600 |
29 May 2024 | 36.21 | 36.21 | 35.89 | 35.96 | 35.96 | 904,400 |
28 May 2024 | 37.23 | 37.46 | 36.46 | 36.53 | 36.53 | 1,406,200 |
24 May 2024 | 37.17 | 37.31 | 36.97 | 37.23 | 37.23 | 929,800 |
23 May 2024 | 38.37 | 38.49 | 37.08 | 37.11 | 37.11 | 1,386,900 |
22 May 2024 | 39.18 | 39.30 | 38.48 | 38.53 | 38.53 | 823,300 |
21 May 2024 | 39.25 | 39.43 | 38.93 | 39.36 | 39.36 | 1,522,000 |
20 May 2024 | 39.71 | 39.72 | 39.09 | 39.29 | 39.29 | 922,600 |
17 May 2024 | 39.34 | 39.68 | 39.23 | 39.67 | 39.67 | 1,046,500 |
16 May 2024 | 39.48 | 39.52 | 39.19 | 39.41 | 39.41 | 1,219,700 |
15 May 2024 | 39.72 | 39.74 | 39.20 | 39.40 | 39.40 | 1,136,400 |
14 May 2024 | 39.55 | 39.66 | 39.04 | 39.22 | 39.22 | 974,800 |
13 May 2024 | 39.27 | 39.78 | 39.16 | 39.18 | 39.18 | 1,132,300 |
10 May 2024 | 38.85 | 39.29 | 38.74 | 39.24 | 39.24 | 1,377,600 |
09 May 2024 | 38.39 | 38.98 | 38.14 | 38.78 | 38.78 | 1,696,700 |
09 May 2024 | 0.307 Dividend | |||||
08 May 2024 | 38.46 | 38.72 | 38.39 | 38.69 | 38.38 | 1,036,100 |
07 May 2024 | 38.53 | 38.83 | 38.22 | 38.67 | 38.36 | 1,946,500 |
06 May 2024 | 37.95 | 38.31 | 37.57 | 38.30 | 38.00 | 1,123,000 |
03 May 2024 | 38.45 | 38.86 | 37.43 | 37.78 | 37.48 | 1,473,700 |
02 May 2024 | 37.40 | 37.68 | 37.02 | 37.68 | 37.38 | 1,535,900 |
01 May 2024 | 36.56 | 37.55 | 36.51 | 37.21 | 36.91 | 1,341,600 |
30 Apr 2024 | 36.20 | 36.84 | 36.02 | 36.58 | 36.29 | 1,865,200 |
29 Apr 2024 | 36.34 | 36.63 | 36.30 | 36.47 | 36.18 | 1,332,900 |
26 Apr 2024 | 36.60 | 36.64 | 36.07 | 36.09 | 35.80 | 1,273,300 |
25 Apr 2024 | 36.48 | 36.77 | 36.01 | 36.57 | 36.28 | 1,127,900 |
24 Apr 2024 | 35.96 | 36.67 | 35.62 | 36.54 | 36.25 | 3,498,100 |
23 Apr 2024 | 35.90 | 36.71 | 35.83 | 36.26 | 35.97 | 2,626,600 |
22 Apr 2024 | 35.46 | 36.12 | 35.23 | 35.90 | 35.62 | 1,903,100 |
19 Apr 2024 | 35.23 | 35.70 | 35.14 | 35.44 | 35.16 | 3,281,100 |
18 Apr 2024 | 34.70 | 35.23 | 34.58 | 35.16 | 34.88 | 1,261,400 |
17 Apr 2024 | 33.99 | 34.54 | 33.97 | 34.51 | 34.24 | 1,603,800 |
16 Apr 2024 | 34.33 | 34.47 | 33.57 | 33.88 | 33.61 | 1,526,800 |
15 Apr 2024 | 34.44 | 34.76 | 34.08 | 34.56 | 34.29 | 1,500,000 |
12 Apr 2024 | 34.90 | 34.98 | 34.28 | 34.36 | 34.09 | 1,470,700 |
11 Apr 2024 | 35.20 | 35.43 | 34.73 | 34.89 | 34.61 | 2,182,000 |
10 Apr 2024 | 36.01 | 36.01 | 34.91 | 35.03 | 34.75 | 2,053,600 |
09 Apr 2024 | 36.47 | 36.78 | 36.23 | 36.71 | 36.42 | 1,417,900 |
08 Apr 2024 | 35.95 | 36.33 | 35.72 | 36.28 | 35.99 | 1,632,600 |
05 Apr 2024 | 36.30 | 36.30 | 35.64 | 35.83 | 35.55 | 1,552,400 |
04 Apr 2024 | 36.43 | 36.57 | 36.15 | 36.50 | 36.21 | 1,027,000 |
03 Apr 2024 | 36.08 | 36.24 | 35.81 | 36.03 | 35.74 | 989,500 |
02 Apr 2024 | 36.57 | 36.92 | 36.20 | 36.33 | 36.04 | 1,263,700 |
01 Apr 2024 | 37.21 | 37.21 | 36.41 | 36.77 | 36.48 | 820,600 |
28 Mar 2024 | 36.82 | 37.13 | 36.61 | 37.05 | 36.76 | 1,283,900 |
27 Mar 2024 | 35.81 | 36.82 | 35.64 | 36.80 | 36.51 | 1,360,300 |
26 Mar 2024 | 36.40 | 36.42 | 35.57 | 35.59 | 35.31 | 1,355,600 |
25 Mar 2024 | 36.69 | 36.82 | 36.34 | 36.35 | 36.06 | 1,422,200 |
22 Mar 2024 | 36.81 | 36.87 | 36.55 | 36.63 | 36.34 | 1,254,800 |
21 Mar 2024 | 36.66 | 36.99 | 36.49 | 36.54 | 36.25 | 1,693,400 |
20 Mar 2024 | 35.87 | 36.49 | 35.78 | 36.46 | 36.17 | 1,581,300 |
19 Mar 2024 | 35.89 | 36.11 | 35.82 | 36.00 | 35.71 | 1,645,000 |
18 Mar 2024 | 36.02 | 36.10 | 35.51 | 35.76 | 35.48 | 1,699,800 |
15 Mar 2024 | 35.77 | 36.19 | 35.77 | 36.00 | 35.71 | 5,914,900 |
14 Mar 2024 | 36.27 | 36.34 | 35.55 | 35.99 | 35.70 | 2,048,500 |
13 Mar 2024 | 35.89 | 36.58 | 35.84 | 36.47 | 36.18 | 2,204,900 |
12 Mar 2024 | 35.84 | 36.16 | 35.48 | 35.82 | 35.54 | 3,034,000 |
11 Mar 2024 | 35.38 | 36.05 | 35.38 | 36.00 | 35.71 | 1,399,800 |
08 Mar 2024 | 35.41 | 35.78 | 35.30 | 35.45 | 35.17 | 1,725,500 |
07 Mar 2024 | 35.13 | 35.31 | 34.96 | 35.15 | 34.87 | 1,214,400 |
06 Mar 2024 | 34.86 | 35.14 | 34.68 | 34.93 | 34.65 | 1,599,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |