Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 39.62 | 39.82 | 39.61 | 39.76 | 39.76 | 14,900 |
25 July 2024 | 39.31 | 39.66 | 39.30 | 39.38 | 39.38 | 16,700 |
24 July 2024 | 39.63 | 39.70 | 39.43 | 39.43 | 39.43 | 19,300 |
23 July 2024 | 39.67 | 39.73 | 39.61 | 39.61 | 39.61 | 15,900 |
22 July 2024 | 39.87 | 39.98 | 39.85 | 39.96 | 39.96 | 7,400 |
19 July 2024 | 39.60 | 39.66 | 39.52 | 39.59 | 39.59 | 8,200 |
18 July 2024 | 40.21 | 40.21 | 39.77 | 39.81 | 39.81 | 13,900 |
17 July 2024 | 39.87 | 40.04 | 39.87 | 39.98 | 39.98 | 31,300 |
16 July 2024 | 39.51 | 39.83 | 39.42 | 39.83 | 39.83 | 28,200 |
15 July 2024 | 39.87 | 39.91 | 39.72 | 39.76 | 39.76 | 10,100 |
12 July 2024 | 40.02 | 40.17 | 40.02 | 40.05 | 40.05 | 13,000 |
11 July 2024 | 39.68 | 39.85 | 39.68 | 39.76 | 39.76 | 14,500 |
10 July 2024 | 39.27 | 39.44 | 39.27 | 39.44 | 39.44 | 8,900 |
09 July 2024 | 38.98 | 39.03 | 38.86 | 38.98 | 38.98 | 15,300 |
08 July 2024 | 39.40 | 39.43 | 39.18 | 39.20 | 39.20 | 15,100 |
05 July 2024 | 39.45 | 39.45 | 39.16 | 39.40 | 39.40 | 8,300 |
03 July 2024 | 39.01 | 39.24 | 39.01 | 39.19 | 39.19 | 6,100 |
02 July 2024 | 38.56 | 38.67 | 38.50 | 38.66 | 38.66 | 32,600 |
01 July 2024 | 38.79 | 38.95 | 38.57 | 38.70 | 38.70 | 28,600 |
28 June 2024 | 38.32 | 38.43 | 38.25 | 38.37 | 38.37 | 21,900 |
27 June 2024 | 38.44 | 38.44 | 38.26 | 38.32 | 38.32 | 45,400 |
26 June 2024 | 38.30 | 38.42 | 38.21 | 38.31 | 38.31 | 22,600 |
25 June 2024 | 38.71 | 38.74 | 38.57 | 38.69 | 38.69 | 13,800 |
25 June 2024 | 1.015 Dividend | |||||
24 June 2024 | 39.70 | 39.92 | 39.70 | 39.80 | 38.78 | 67,800 |
21 June 2024 | 39.33 | 39.43 | 39.31 | 39.33 | 38.33 | 58,800 |
20 June 2024 | 39.48 | 39.71 | 39.48 | 39.67 | 38.66 | 68,200 |
18 June 2024 | 39.30 | 39.51 | 39.30 | 39.47 | 38.46 | 30,100 |
17 June 2024 | 38.97 | 39.24 | 38.89 | 39.19 | 38.19 | 42,700 |
14 June 2024 | 38.90 | 38.99 | 38.70 | 38.99 | 38.00 | 47,600 |
13 June 2024 | 39.79 | 39.79 | 39.33 | 39.45 | 38.44 | 98,700 |
12 June 2024 | 40.26 | 40.33 | 39.96 | 40.07 | 39.05 | 128,500 |
11 June 2024 | 39.59 | 39.67 | 39.49 | 39.62 | 38.61 | 14,300 |
10 June 2024 | 40.06 | 40.29 | 39.97 | 40.29 | 39.26 | 11,800 |
07 June 2024 | 40.47 | 40.48 | 40.25 | 40.27 | 39.24 | 24,500 |
06 June 2024 | 40.60 | 40.85 | 40.60 | 40.85 | 39.81 | 36,800 |
05 June 2024 | 40.82 | 40.82 | 40.55 | 40.72 | 39.68 | 38,700 |
04 June 2024 | 40.67 | 40.71 | 40.56 | 40.69 | 39.65 | 24,200 |
03 June 2024 | 40.92 | 41.00 | 40.78 | 40.93 | 39.89 | 11,400 |
31 May 2024 | 40.72 | 40.91 | 40.58 | 40.91 | 39.87 | 9,000 |
30 May 2024 | 40.31 | 40.54 | 40.31 | 40.50 | 39.47 | 16,600 |
29 May 2024 | 40.22 | 40.22 | 40.03 | 40.04 | 39.02 | 20,300 |
28 May 2024 | 40.84 | 40.84 | 40.59 | 40.73 | 39.69 | 17,300 |
24 May 2024 | 40.45 | 40.64 | 40.45 | 40.55 | 39.52 | 10,400 |
23 May 2024 | 40.79 | 40.79 | 40.15 | 40.24 | 39.21 | 12,300 |
22 May 2024 | 40.77 | 40.77 | 40.52 | 40.58 | 39.55 | 17,800 |
21 May 2024 | 40.99 | 41.05 | 40.95 | 41.05 | 40.00 | 13,300 |
20 May 2024 | 41.22 | 41.22 | 41.04 | 41.04 | 39.99 | 8,700 |
17 May 2024 | 41.06 | 41.23 | 41.05 | 41.21 | 40.16 | 35,200 |
16 May 2024 | 41.09 | 41.17 | 41.03 | 41.06 | 40.01 | 28,900 |
15 May 2024 | 41.12 | 41.20 | 40.95 | 41.16 | 40.11 | 19,200 |
14 May 2024 | 40.77 | 40.88 | 40.76 | 40.87 | 39.83 | 16,800 |
13 May 2024 | 40.56 | 40.71 | 40.55 | 40.59 | 39.55 | 17,700 |
10 May 2024 | 40.41 | 40.46 | 40.40 | 40.44 | 39.41 | 17,300 |
09 May 2024 | 39.99 | 40.30 | 39.99 | 40.28 | 39.25 | 14,100 |
08 May 2024 | 39.80 | 39.96 | 39.80 | 39.93 | 38.91 | 15,700 |
07 May 2024 | 40.02 | 40.10 | 39.96 | 40.03 | 39.01 | 14,900 |
06 May 2024 | 39.85 | 39.94 | 39.83 | 39.88 | 38.86 | 15,400 |
03 May 2024 | 39.60 | 39.60 | 39.46 | 39.57 | 38.56 | 8,300 |
02 May 2024 | 39.22 | 39.41 | 39.14 | 39.37 | 38.37 | 17,100 |
01 May 2024 | 38.82 | 39.22 | 38.74 | 38.85 | 37.86 | 21,500 |
30 Apr 2024 | 39.25 | 39.28 | 38.91 | 38.92 | 37.93 | 10,600 |
29 Apr 2024 | 39.46 | 39.65 | 39.46 | 39.61 | 38.60 | 9,600 |
26 Apr 2024 | 39.27 | 39.35 | 39.17 | 39.31 | 38.31 | 18,500 |
25 Apr 2024 | 38.78 | 39.11 | 38.78 | 39.08 | 38.08 | 18,600 |
24 Apr 2024 | 39.23 | 39.23 | 39.01 | 39.17 | 38.17 | 21,100 |
23 Apr 2024 | 39.04 | 39.38 | 39.02 | 39.37 | 38.37 | 18,200 |
22 Apr 2024 | 38.78 | 39.08 | 38.67 | 38.98 | 37.99 | 26,700 |
19 Apr 2024 | 38.39 | 38.61 | 38.39 | 38.58 | 37.60 | 37,800 |
18 Apr 2024 | 38.45 | 38.63 | 38.26 | 38.35 | 37.37 | 138,700 |
17 Apr 2024 | 38.43 | 38.47 | 38.15 | 38.35 | 37.37 | 86,900 |
16 Apr 2024 | 38.24 | 38.25 | 37.94 | 38.08 | 37.11 | 22,500 |
15 Apr 2024 | 39.11 | 39.11 | 38.53 | 38.60 | 37.62 | 19,600 |
12 Apr 2024 | 39.01 | 39.12 | 38.66 | 38.69 | 37.70 | 31,500 |
11 Apr 2024 | 39.24 | 39.26 | 38.85 | 39.20 | 38.20 | 19,300 |
10 Apr 2024 | 39.31 | 39.35 | 39.05 | 39.24 | 38.24 | 30,600 |
09 Apr 2024 | 40.01 | 40.03 | 39.67 | 39.79 | 38.78 | 25,800 |
08 Apr 2024 | 39.79 | 39.87 | 39.70 | 39.80 | 38.78 | 21,200 |
05 Apr 2024 | 39.43 | 39.59 | 39.34 | 39.56 | 38.55 | 27,200 |
04 Apr 2024 | 40.01 | 40.06 | 39.45 | 39.52 | 38.51 | 22,500 |
03 Apr 2024 | 39.47 | 39.77 | 39.47 | 39.73 | 38.72 | 26,100 |
02 Apr 2024 | 39.46 | 39.48 | 39.36 | 39.48 | 38.47 | 45,200 |
01 Apr 2024 | 39.69 | 39.70 | 39.46 | 39.54 | 38.53 | 19,300 |
28 Mar 2024 | 39.63 | 39.70 | 39.62 | 39.63 | 38.62 | 32,800 |
27 Mar 2024 | 39.54 | 39.74 | 39.51 | 39.73 | 38.72 | 16,600 |
26 Mar 2024 | 39.52 | 39.52 | 39.37 | 39.40 | 38.40 | 27,700 |
25 Mar 2024 | 39.27 | 39.45 | 39.27 | 39.37 | 38.37 | 30,400 |
22 Mar 2024 | 39.27 | 39.30 | 39.15 | 39.19 | 38.19 | 41,100 |
22 Mar 2024 | 0.27 Dividend | |||||
21 Mar 2024 | 39.70 | 39.77 | 39.57 | 39.62 | 38.35 | 21,900 |
20 Mar 2024 | 39.24 | 39.82 | 39.24 | 39.82 | 38.54 | 27,700 |
19 Mar 2024 | 39.27 | 39.44 | 39.23 | 39.33 | 38.07 | 82,000 |
18 Mar 2024 | 39.34 | 39.34 | 39.06 | 39.18 | 37.92 | 101,000 |
15 Mar 2024 | 39.30 | 39.32 | 39.05 | 39.27 | 38.01 | 63,800 |
14 Mar 2024 | 39.33 | 39.33 | 38.88 | 38.99 | 37.74 | 25,100 |
13 Mar 2024 | 39.39 | 39.48 | 39.33 | 39.43 | 38.16 | 44,100 |
12 Mar 2024 | 39.18 | 39.30 | 39.10 | 39.28 | 38.02 | 35,800 |
11 Mar 2024 | 39.00 | 39.13 | 38.93 | 39.11 | 37.85 | 38,900 |
08 Mar 2024 | 39.38 | 39.41 | 39.16 | 39.21 | 37.95 | 19,100 |
07 Mar 2024 | 39.15 | 39.26 | 39.14 | 39.19 | 37.93 | 46,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |