Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 43.90 | 45.50 | 43.77 | 45.05 | 45.05 | 22,711 |
25 Jul 2024 | 44.02 | 44.13 | 43.31 | 43.72 | 43.72 | 7,747 |
24 Jul 2024 | 44.28 | 44.77 | 44.03 | 44.38 | 44.38 | 8,081 |
23 Jul 2024 | 44.69 | 44.90 | 44.34 | 44.63 | 44.63 | 109,684 |
22 Jul 2024 | 44.17 | 52.07 | 44.13 | 52.07 | 52.07 | 490,533 |
19 Jul 2024 | 44.06 | 44.70 | 43.65 | 44.03 | 44.03 | 69,309 |
18 Jul 2024 | 44.42 | 44.91 | 43.98 | 44.55 | 44.55 | 78,675 |
17 Jul 2024 | 44.24 | 44.61 | 42.75 | 44.24 | 44.24 | 422,856 |
16 Jul 2024 | 44.15 | 44.70 | 42.59 | 43.60 | 43.60 | 72,080 |
15 Jul 2024 | 44.40 | 44.97 | 43.68 | 44.10 | 44.10 | 113,484 |
12 Jul 2024 | 43.69 | 44.79 | 43.07 | 44.14 | 44.14 | 9,998 |
11 Jul 2024 | 43.33 | 43.63 | 42.72 | 43.15 | 43.15 | 24,304 |
10 Jul 2024 | 42.49 | 43.26 | 42.25 | 43.10 | 43.10 | 21,141 |
09 Jul 2024 | 42.79 | 44.00 | 42.34 | 42.53 | 42.53 | 76,667 |
08 Jul 2024 | 43.65 | 43.99 | 42.84 | 43.34 | 43.34 | 7,950 |
05 Jul 2024 | 43.23 | 43.78 | 42.89 | 43.58 | 43.58 | 17,425 |
04 Jul 2024 | 43.42 | 43.73 | 42.50 | 42.82 | 42.82 | 7,290 |
03 Jul 2024 | 43.54 | 43.84 | 42.48 | 42.77 | 42.77 | 728,397 |
02 Jul 2024 | 43.64 | 44.05 | 42.56 | 43.25 | 43.25 | 9,420 |
01 Jul 2024 | 43.54 | 44.00 | 42.44 | 43.16 | 43.16 | 54,423 |
28 Jun 2024 | 43.25 | 43.81 | 41.98 | 42.85 | 42.85 | 127,859 |
27 Jun 2024 | 43.85 | 44.22 | 43.21 | 43.55 | 43.55 | 17,631 |
26 Jun 2024 | 44.10 | 44.89 | 43.89 | 43.95 | 43.95 | 22,917 |
25 Jun 2024 | 44.54 | 44.92 | 43.72 | 43.98 | 43.98 | 80,557 |
24 Jun 2024 | 44.06 | 45.18 | 43.88 | 44.82 | 44.82 | 82,134 |
21 Jun 2024 | 44.62 | 44.91 | 43.69 | 44.37 | 44.37 | 31,067 |
20 Jun 2024 | 43.83 | 44.61 | 43.47 | 44.43 | 44.43 | 11,792 |
19 Jun 2024 | 44.33 | 44.37 | 43.70 | 43.99 | 43.99 | 15,482 |
18 Jun 2024 | 45.44 | 45.55 | 44.22 | 44.59 | 44.59 | 46,133 |
17 Jun 2024 | 45.10 | 45.22 | 43.40 | 43.87 | 43.87 | 250,250 |
14 Jun 2024 | 46.53 | 46.62 | 45.06 | 46.07 | 46.07 | 19,143 |
13 Jun 2024 | 47.15 | 47.11 | 46.56 | 46.80 | 46.80 | 46,649 |
12 Jun 2024 | 47.09 | 48.40 | 46.65 | 47.49 | 47.49 | 15,127 |
11 Jun 2024 | 46.91 | 47.66 | 46.49 | 46.66 | 46.66 | 24,385 |
10 Jun 2024 | 47.09 | 47.76 | 46.53 | 46.84 | 46.84 | 33,711 |
07 Jun 2024 | 47.44 | 47.86 | 47.13 | 47.38 | 47.38 | 218,811 |
06 Jun 2024 | 47.30 | 47.92 | 47.07 | 47.44 | 47.44 | 431,451 |
05 Jun 2024 | 47.90 | 48.20 | 46.78 | 47.39 | 47.39 | 140,090 |
04 Jun 2024 | 48.05 | 48.43 | 46.00 | 47.37 | 47.37 | 416,197 |
03 Jun 2024 | 47.97 | 48.54 | 46.01 | 48.09 | 48.09 | 217,702 |
31 May 2024 | 47.56 | 48.01 | 46.95 | 47.29 | 47.29 | 127,817 |
30 May 2024 | 46.72 | 47.85 | 46.35 | 47.07 | 47.07 | 75,151 |
29 May 2024 | 46.92 | 47.98 | 46.33 | 46.58 | 46.58 | 50,841 |
28 May 2024 | 48.48 | 48.69 | 47.00 | 47.16 | 47.16 | 630,731 |
24 May 2024 | 47.88 | 48.35 | 47.57 | 47.80 | 47.80 | 161,391 |
23 May 2024 | 49.16 | 50.06 | 47.49 | 47.73 | 47.73 | 100,532 |
23 May 2024 | 0.82 Dividend | |||||
22 May 2024 | 49.87 | 50.28 | 49.36 | 49.76 | 48.94 | 5,141 |
21 May 2024 | 50.25 | 50.94 | 49.50 | 49.92 | 49.10 | 153,469 |
20 May 2024 | 51.34 | 51.74 | 50.62 | 51.08 | 50.24 | 11,510 |
17 May 2024 | 51.49 | 51.72 | 50.92 | 51.60 | 50.75 | 21,334 |
16 May 2024 | 52.19 | 52.72 | 51.58 | 52.04 | 51.18 | 37,657 |
15 May 2024 | 51.55 | 52.58 | 51.16 | 52.25 | 51.39 | 462,671 |
14 May 2024 | 50.64 | 52.48 | 50.34 | 51.89 | 51.04 | 1,233,123 |
13 May 2024 | 51.08 | 51.94 | 50.00 | 51.09 | 50.25 | 172,366 |
10 May 2024 | 52.60 | 53.18 | 50.60 | 51.72 | 50.87 | 42,205 |
09 May 2024 | 49.83 | 52.58 | 49.57 | 51.30 | 50.46 | 75,893 |
08 May 2024 | 46.80 | 51.06 | 46.20 | 50.14 | 49.31 | 152,066 |
07 May 2024 | 45.58 | 45.90 | 44.98 | 45.39 | 44.64 | 373,255 |
03 May 2024 | 43.08 | 45.74 | 42.73 | 44.78 | 44.05 | 65,107 |
02 May 2024 | 43.63 | 43.87 | 42.73 | 42.94 | 42.23 | 680,357 |
01 May 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 42.82 | 3,923 |
30 Apr 2024 | 44.31 | 44.74 | 43.30 | 43.56 | 42.84 | 45,438 |
29 Apr 2024 | 43.84 | 44.46 | 43.47 | 44.10 | 43.37 | 14,775 |
26 Apr 2024 | 42.46 | 44.08 | 41.74 | 43.71 | 42.99 | 387,882 |
25 Apr 2024 | 42.40 | 42.67 | 41.69 | 42.13 | 41.44 | 420,261 |
24 Apr 2024 | 43.08 | 43.31 | 42.28 | 42.52 | 41.82 | 112,038 |
23 Apr 2024 | 42.99 | 43.36 | 42.45 | 42.98 | 42.28 | 76,658 |
22 Apr 2024 | 42.81 | 43.44 | 42.30 | 42.71 | 42.01 | 171,417 |
19 Apr 2024 | 42.74 | 43.38 | 42.06 | 42.56 | 41.86 | 591,035 |
18 Apr 2024 | 41.62 | 43.12 | 40.75 | 43.11 | 42.40 | 148,328 |
17 Apr 2024 | 40.96 | 41.45 | 40.07 | 40.88 | 40.21 | 188,710 |
16 Apr 2024 | 40.43 | 41.14 | 39.87 | 40.45 | 39.78 | 141,646 |
15 Apr 2024 | 40.50 | 41.35 | 40.41 | 40.74 | 40.07 | 239,214 |
12 Apr 2024 | 43.01 | 43.26 | 40.38 | 40.39 | 39.72 | 172,405 |
11 Apr 2024 | 42.09 | 43.05 | 41.74 | 42.44 | 41.74 | 121,966 |
10 Apr 2024 | 42.55 | 43.48 | 41.98 | 42.23 | 41.53 | 256,435 |
09 Apr 2024 | 42.33 | 42.75 | 41.91 | 42.30 | 41.60 | 318,615 |
08 Apr 2024 | 42.10 | 42.78 | 41.82 | 42.44 | 41.74 | 273,400 |
05 Apr 2024 | 41.60 | 42.41 | 41.41 | 41.73 | 41.04 | 434,650 |
04 Apr 2024 | 41.51 | 42.15 | 41.15 | 41.59 | 40.90 | 96,255 |
03 Apr 2024 | 41.26 | 41.77 | 40.66 | 41.43 | 40.75 | 177,260 |
02 Apr 2024 | 41.85 | 42.16 | 41.20 | 41.61 | 40.92 | 355,935 |
28 Mar 2024 | 41.54 | 42.07 | 40.95 | 41.70 | 41.02 | 133,272 |
27 Mar 2024 | 41.24 | 41.50 | 39.97 | 41.23 | 40.55 | 303,633 |
26 Mar 2024 | 40.14 | 41.25 | 39.80 | 40.46 | 39.80 | 135,185 |
25 Mar 2024 | 39.24 | 40.07 | 38.94 | 39.80 | 39.14 | 197,935 |
22 Mar 2024 | 39.04 | 39.65 | 38.51 | 39.13 | 38.49 | 174,781 |
21 Mar 2024 | 40.51 | 40.77 | 39.38 | 40.16 | 39.50 | 176,137 |
20 Mar 2024 | 39.73 | 41.14 | 39.38 | 40.11 | 39.45 | 387,346 |
19 Mar 2024 | 40.80 | 41.07 | 39.91 | 40.11 | 39.45 | 255,968 |
18 Mar 2024 | 42.10 | 42.26 | 40.39 | 40.90 | 40.23 | 179,000 |
15 Mar 2024 | 42.26 | 42.69 | 41.79 | 42.00 | 41.30 | 326,200 |
14 Mar 2024 | 42.35 | 43.70 | 42.04 | 42.43 | 41.73 | 222,166 |
13 Mar 2024 | 42.74 | 43.02 | 41.86 | 42.21 | 41.52 | 987,192 |
12 Mar 2024 | 41.70 | 42.74 | 41.47 | 42.08 | 41.39 | 26,829 |
11 Mar 2024 | 41.24 | 42.14 | 41.11 | 41.73 | 41.04 | 110,691 |
08 Mar 2024 | 41.76 | 42.02 | 40.98 | 41.39 | 40.70 | 336,479 |
07 Mar 2024 | 41.14 | 41.85 | 40.37 | 40.98 | 40.31 | 372,920 |
06 Mar 2024 | 41.26 | 42.13 | 40.57 | 41.35 | 40.67 | 275,050 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |