Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 33.39 | 33.57 | 33.20 | 33.36 | 33.36 | 6,048,300 |
25 Jul 2024 | 33.26 | 34.12 | 33.14 | 33.29 | 33.29 | 6,893,100 |
24 Jul 2024 | 32.89 | 33.36 | 32.56 | 33.05 | 33.05 | 8,162,100 |
23 Jul 2024 | 32.85 | 32.97 | 32.63 | 32.80 | 32.80 | 5,618,900 |
22 Jul 2024 | 33.15 | 33.22 | 32.69 | 32.82 | 32.82 | 6,321,200 |
19 Jul 2024 | 33.66 | 33.72 | 33.00 | 33.12 | 33.12 | 6,419,100 |
18 Jul 2024 | 33.68 | 34.41 | 33.58 | 33.77 | 33.77 | 10,013,200 |
17 Jul 2024 | 33.09 | 34.04 | 33.06 | 33.90 | 33.90 | 12,096,700 |
16 Jul 2024 | 32.27 | 32.91 | 32.23 | 32.84 | 32.84 | 6,193,700 |
15 Jul 2024 | 32.07 | 32.55 | 31.97 | 32.29 | 32.29 | 6,723,800 |
12 Jul 2024 | 32.32 | 32.46 | 32.04 | 32.07 | 32.07 | 6,250,100 |
11 Jul 2024 | 31.78 | 32.23 | 31.58 | 32.18 | 32.18 | 7,468,000 |
10 Jul 2024 | 31.84 | 32.01 | 31.76 | 31.92 | 31.92 | 7,116,500 |
09 Jul 2024 | 32.00 | 32.09 | 31.77 | 31.93 | 31.93 | 7,630,900 |
08 Jul 2024 | 32.09 | 32.26 | 31.97 | 32.10 | 32.10 | 5,870,700 |
05 Jul 2024 | 32.20 | 32.21 | 31.83 | 32.09 | 32.09 | 5,200,000 |
03 Jul 2024 | 32.10 | 32.24 | 31.94 | 32.09 | 32.09 | 3,805,500 |
02 Jul 2024 | 31.95 | 32.00 | 31.72 | 32.00 | 32.00 | 5,470,600 |
01 Jul 2024 | 32.23 | 32.66 | 31.83 | 31.86 | 31.86 | 7,760,600 |
28 Jun 2024 | 32.40 | 32.46 | 32.02 | 32.22 | 32.22 | 9,939,000 |
27 Jun 2024 | 32.25 | 32.45 | 32.06 | 32.27 | 32.27 | 5,689,500 |
26 Jun 2024 | 32.47 | 32.50 | 32.20 | 32.32 | 32.32 | 7,682,900 |
25 Jun 2024 | 33.19 | 33.35 | 32.78 | 32.80 | 32.80 | 7,929,300 |
24 Jun 2024 | 33.10 | 33.38 | 32.92 | 33.21 | 33.21 | 7,262,400 |
21 Jun 2024 | 32.81 | 33.15 | 32.66 | 32.95 | 32.95 | 16,351,500 |
20 Jun 2024 | 32.49 | 32.70 | 32.37 | 32.64 | 32.64 | 7,236,600 |
18 Jun 2024 | 32.96 | 33.04 | 32.51 | 32.67 | 32.67 | 6,080,800 |
17 Jun 2024 | 32.24 | 32.95 | 32.01 | 32.92 | 32.92 | 10,035,900 |
14 Jun 2024 | 32.54 | 32.63 | 32.25 | 32.38 | 32.38 | 6,188,900 |
13 Jun 2024 | 32.73 | 32.83 | 32.27 | 32.54 | 32.54 | 11,641,700 |
12 Jun 2024 | 33.59 | 33.61 | 32.88 | 32.92 | 32.92 | 8,227,600 |
11 Jun 2024 | 33.33 | 33.78 | 33.21 | 33.65 | 33.65 | 6,206,600 |
10 Jun 2024 | 34.18 | 34.22 | 33.23 | 33.55 | 33.55 | 11,165,900 |
07 Jun 2024 | 34.48 | 34.86 | 34.22 | 34.39 | 34.39 | 8,340,200 |
06 Jun 2024 | 34.21 | 34.70 | 33.65 | 34.57 | 34.57 | 8,800,300 |
06 Jun 2024 | 0.4 Dividend | |||||
05 Jun 2024 | 35.67 | 35.68 | 34.53 | 34.67 | 34.27 | 9,807,200 |
04 Jun 2024 | 35.07 | 35.73 | 34.67 | 35.63 | 35.22 | 8,646,700 |
03 Jun 2024 | 35.37 | 35.48 | 35.01 | 35.10 | 34.70 | 6,283,600 |
31 May 2024 | 34.70 | 35.39 | 34.64 | 35.37 | 34.96 | 12,422,300 |
30 May 2024 | 34.72 | 34.84 | 34.56 | 34.65 | 34.25 | 6,701,200 |
29 May 2024 | 34.99 | 35.22 | 34.63 | 34.66 | 34.26 | 8,276,000 |
28 May 2024 | 35.71 | 35.78 | 35.01 | 35.05 | 34.65 | 7,364,100 |
24 May 2024 | 35.86 | 36.17 | 35.66 | 35.85 | 35.44 | 5,699,700 |
23 May 2024 | 36.19 | 36.26 | 35.71 | 35.80 | 35.39 | 5,339,700 |
22 May 2024 | 36.03 | 36.45 | 35.86 | 36.38 | 35.96 | 6,486,800 |
21 May 2024 | 35.96 | 36.11 | 35.70 | 35.92 | 35.51 | 6,015,000 |
20 May 2024 | 35.91 | 36.13 | 35.76 | 35.78 | 35.37 | 5,756,200 |
17 May 2024 | 35.95 | 36.08 | 35.64 | 36.00 | 35.58 | 6,117,600 |
16 May 2024 | 35.87 | 36.26 | 35.87 | 36.07 | 35.65 | 6,293,800 |
15 May 2024 | 36.19 | 36.30 | 35.83 | 35.85 | 35.44 | 6,162,600 |
14 May 2024 | 36.67 | 36.70 | 36.11 | 36.19 | 35.77 | 6,140,100 |
13 May 2024 | 36.29 | 36.65 | 36.26 | 36.49 | 36.07 | 8,561,700 |
10 May 2024 | 35.67 | 36.28 | 35.62 | 36.24 | 35.82 | 6,267,500 |
09 May 2024 | 35.91 | 35.97 | 35.54 | 35.71 | 35.30 | 5,027,100 |
08 May 2024 | 35.81 | 36.06 | 35.81 | 35.89 | 35.48 | 7,764,800 |
07 May 2024 | 35.83 | 36.06 | 35.55 | 35.81 | 35.40 | 7,643,400 |
06 May 2024 | 36.41 | 36.44 | 35.53 | 35.74 | 35.33 | 8,570,600 |
03 May 2024 | 36.69 | 36.75 | 36.21 | 36.35 | 35.93 | 7,102,900 |
02 May 2024 | 36.39 | 37.06 | 36.38 | 36.72 | 36.30 | 11,373,600 |
01 May 2024 | 37.26 | 37.70 | 35.87 | 36.28 | 35.86 | 15,583,100 |
30 Apr 2024 | 38.63 | 38.72 | 38.16 | 38.61 | 38.16 | 9,607,900 |
29 Apr 2024 | 38.20 | 38.66 | 38.16 | 38.65 | 38.20 | 6,163,000 |
26 Apr 2024 | 37.96 | 38.56 | 37.96 | 38.16 | 37.72 | 5,342,400 |
25 Apr 2024 | 38.77 | 38.96 | 38.08 | 38.37 | 37.93 | 6,667,900 |
24 Apr 2024 | 37.41 | 38.63 | 37.38 | 38.57 | 38.13 | 7,250,100 |
23 Apr 2024 | 38.05 | 38.25 | 37.96 | 38.07 | 37.63 | 5,858,100 |
22 Apr 2024 | 37.92 | 38.23 | 37.69 | 38.15 | 37.71 | 6,973,600 |
19 Apr 2024 | 37.29 | 37.83 | 36.99 | 37.78 | 37.34 | 9,110,300 |
18 Apr 2024 | 37.15 | 37.29 | 36.65 | 37.11 | 36.68 | 6,769,500 |
17 Apr 2024 | 36.83 | 36.94 | 36.47 | 36.90 | 36.47 | 6,176,100 |
16 Apr 2024 | 36.45 | 36.70 | 36.30 | 36.59 | 36.17 | 8,695,800 |
15 Apr 2024 | 36.23 | 36.44 | 36.03 | 36.31 | 35.89 | 6,992,100 |
12 Apr 2024 | 36.50 | 36.56 | 35.87 | 35.94 | 35.53 | 6,393,300 |
11 Apr 2024 | 36.98 | 37.06 | 36.34 | 36.58 | 36.16 | 5,785,900 |
10 Apr 2024 | 37.01 | 37.12 | 36.60 | 36.82 | 36.40 | 5,540,900 |
09 Apr 2024 | 37.11 | 37.25 | 36.83 | 37.16 | 36.73 | 4,089,800 |
08 Apr 2024 | 36.87 | 37.11 | 36.70 | 37.05 | 36.62 | 4,650,900 |
05 Apr 2024 | 37.29 | 37.30 | 36.62 | 37.06 | 36.63 | 7,251,000 |
04 Apr 2024 | 37.63 | 37.70 | 37.19 | 37.25 | 36.82 | 8,500,400 |
03 Apr 2024 | 37.39 | 37.67 | 37.19 | 37.37 | 36.94 | 7,458,200 |
02 Apr 2024 | 37.19 | 37.62 | 37.13 | 37.39 | 36.96 | 8,312,600 |
01 Apr 2024 | 36.98 | 37.29 | 36.92 | 37.06 | 36.63 | 7,825,700 |
28 Mar 2024 | 36.65 | 36.98 | 36.65 | 36.90 | 36.47 | 7,159,100 |
27 Mar 2024 | 36.63 | 36.84 | 36.38 | 36.53 | 36.11 | 5,229,500 |
26 Mar 2024 | 36.28 | 36.65 | 36.21 | 36.37 | 35.95 | 10,195,600 |
25 Mar 2024 | 35.88 | 36.24 | 35.81 | 36.18 | 35.76 | 9,047,900 |
22 Mar 2024 | 35.70 | 35.94 | 35.56 | 35.85 | 35.44 | 8,880,300 |
21 Mar 2024 | 35.40 | 35.65 | 35.31 | 35.60 | 35.19 | 7,424,400 |
20 Mar 2024 | 35.31 | 35.69 | 35.03 | 35.35 | 34.94 | 9,952,100 |
19 Mar 2024 | 34.85 | 35.29 | 34.82 | 35.27 | 34.86 | 7,909,500 |
18 Mar 2024 | 34.37 | 35.03 | 34.28 | 34.92 | 34.52 | 8,794,100 |
15 Mar 2024 | 34.26 | 34.60 | 34.22 | 34.37 | 33.97 | 12,259,700 |
14 Mar 2024 | 34.50 | 34.60 | 34.08 | 34.32 | 33.92 | 9,222,600 |
13 Mar 2024 | 34.85 | 34.94 | 34.34 | 34.53 | 34.13 | 11,161,900 |
12 Mar 2024 | 34.85 | 34.91 | 34.57 | 34.60 | 34.20 | 6,893,400 |
11 Mar 2024 | 34.88 | 35.24 | 34.85 | 34.98 | 34.58 | 7,694,700 |
08 Mar 2024 | 34.38 | 34.93 | 34.31 | 34.84 | 34.44 | 5,869,900 |
07 Mar 2024 | 35.23 | 35.24 | 34.41 | 34.50 | 34.10 | 6,584,100 |
07 Mar 2024 | 0.4 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |