Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 44.37 | 45.51 | 44.68 | 44.74 | 44.74 | 244,716 |
25 Jul 2024 | 45.25 | 44.95 | 44.16 | 44.33 | 44.33 | 45,652 |
24 Jul 2024 | 46.00 | 45.11 | 44.21 | 45.04 | 45.04 | 73,521 |
23 Jul 2024 | 44.00 | 46.53 | 44.23 | 44.71 | 44.71 | 591,673 |
22 Jul 2024 | 45.35 | 45.26 | 44.71 | 44.96 | 44.96 | 168,125 |
19 Jul 2024 | 45.02 | 45.44 | 44.61 | 45.04 | 45.04 | 59,136 |
18 Jul 2024 | 44.38 | 45.87 | 44.28 | 44.65 | 44.65 | 30,726 |
17 Jul 2024 | 44.68 | 44.88 | 44.37 | 44.47 | 44.47 | 247,058 |
16 Jul 2024 | 44.25 | 44.59 | 44.07 | 44.26 | 44.26 | 27,700 |
15 Jul 2024 | 44.74 | 45.02 | 44.37 | 44.60 | 44.60 | 68,346 |
12 Jul 2024 | 44.10 | 44.84 | 43.73 | 43.78 | 43.78 | 81,379 |
11 Jul 2024 | 43.49 | 43.77 | 42.79 | 43.29 | 43.29 | 62,245 |
10 Jul 2024 | 42.51 | 43.08 | 41.92 | 42.48 | 42.48 | 25,349 |
09 Jul 2024 | 42.60 | 42.36 | 41.26 | 41.53 | 41.53 | 43,161 |
08 Jul 2024 | 43.00 | 43.75 | 42.93 | 43.20 | 43.20 | 32,986 |
05 Jul 2024 | 43.51 | 44.07 | 43.23 | 43.63 | 43.63 | 6,644 |
04 Jul 2024 | 43.82 | 43.73 | 42.95 | 43.53 | 43.53 | 21,001 |
03 Jul 2024 | 42.90 | 43.55 | 43.02 | 43.05 | 43.05 | 432,066 |
02 Jul 2024 | 43.44 | 43.01 | 42.23 | 42.69 | 42.69 | 15,193 |
01 Jul 2024 | 42.25 | 43.27 | 42.56 | 42.90 | 42.90 | 17,653 |
28 Jun 2024 | 42.78 | 42.61 | 42.14 | 42.20 | 42.20 | 74,362 |
27 Jun 2024 | 42.51 | 42.83 | 41.92 | 42.48 | 42.48 | 57,158 |
26 Jun 2024 | 44.02 | 44.63 | 41.96 | 42.13 | 42.13 | 49,362 |
25 Jun 2024 | 45.97 | 45.51 | 44.13 | 45.37 | 45.37 | 55,493 |
24 Jun 2024 | 45.60 | 46.34 | 45.31 | 45.35 | 45.35 | 28,436 |
21 Jun 2024 | 46.40 | 46.06 | 45.38 | 45.97 | 45.97 | 123,448 |
20 Jun 2024 | 46.10 | 46.40 | 45.79 | 45.96 | 45.96 | 46,309 |
19 Jun 2024 | 45.71 | 46.14 | 45.84 | 46.04 | 46.04 | 516,757 |
18 Jun 2024 | 45.45 | 46.01 | 45.43 | 45.69 | 45.69 | 39,783 |
17 Jun 2024 | 45.22 | 45.72 | 45.16 | 45.60 | 45.60 | 103,697 |
14 Jun 2024 | 46.94 | 46.40 | 45.29 | 46.28 | 46.28 | 78,296 |
13 Jun 2024 | 46.90 | 46.52 | 46.17 | 46.51 | 46.51 | 61,255 |
12 Jun 2024 | 46.45 | 46.68 | 46.26 | 46.56 | 46.56 | 66,720 |
11 Jun 2024 | 46.80 | 47.20 | 46.25 | 47.10 | 47.10 | 42,531 |
10 Jun 2024 | 47.79 | 47.77 | 46.76 | 47.09 | 47.09 | 162,977 |
07 Jun 2024 | 47.70 | 48.27 | 47.26 | 47.85 | 47.85 | 55,057 |
06 Jun 2024 | 48.00 | 48.23 | 47.75 | 47.97 | 47.97 | 34,183 |
05 Jun 2024 | 48.77 | 48.77 | 48.03 | 48.71 | 48.71 | 29,925 |
04 Jun 2024 | 48.94 | 48.78 | 48.16 | 48.69 | 48.69 | 119,165 |
03 Jun 2024 | 47.60 | 48.92 | 48.57 | 48.71 | 48.71 | 58,703 |
31 May 2024 | 48.50 | 48.85 | 48.35 | 48.73 | 48.73 | 45,181 |
30 May 2024 | 48.74 | 49.00 | 48.26 | 48.47 | 48.47 | 266,856 |
29 May 2024 | 49.49 | 49.57 | 48.69 | 49.51 | 49.51 | 59,317 |
28 May 2024 | 50.12 | 50.50 | 49.50 | 50.42 | 50.42 | 16,276 |
24 May 2024 | 50.00 | 50.28 | 49.83 | 49.99 | 49.99 | 26,556 |
23 May 2024 | 50.65 | 50.60 | 50.00 | 50.15 | 50.15 | 31,397 |
22 May 2024 | 50.50 | 50.20 | 49.86 | 50.12 | 50.12 | 15,440 |
21 May 2024 | 50.84 | 50.66 | 50.16 | 50.58 | 50.58 | 176,448 |
20 May 2024 | 50.97 | 50.96 | 50.68 | 50.90 | 50.90 | 6,795 |
17 May 2024 | 49.95 | 50.84 | 50.28 | 50.35 | 50.35 | 29,632 |
16 May 2024 | 50.31 | 50.68 | 50.02 | 50.42 | 50.42 | 18,559 |
15 May 2024 | 50.46 | 51.18 | 50.36 | 50.69 | 50.69 | 8,752 |
14 May 2024 | 50.26 | 50.86 | 49.65 | 49.94 | 49.94 | 19,567 |
13 May 2024 | 49.11 | 50.22 | 49.02 | 49.06 | 49.06 | 143,007 |
10 May 2024 | 47.87 | 49.11 | 47.90 | 48.02 | 48.02 | 35,889 |
09 May 2024 | 47.97 | 48.04 | 47.41 | 47.43 | 47.43 | 304,878 |
08 May 2024 | 47.51 | 47.98 | 47.41 | 47.58 | 47.58 | 31,340 |
07 May 2024 | 46.51 | 47.28 | 46.78 | 47.15 | 47.15 | 178,604 |
03 May 2024 | 46.54 | 47.54 | 46.68 | 46.78 | 46.78 | 11,408 |
02 May 2024 | 46.78 | 46.74 | 46.70 | 47.20 | 47.20 | 187,805 |
01 May 2024 | 47.20 | 47.20 | 47.20 | 47.08 | 47.08 | 11,056 |
30 Apr 2024 | 46.64 | 47.32 | 46.94 | 47.08 | 47.08 | 38,238 |
29 Apr 2024 | 46.51 | 47.33 | 46.43 | 46.45 | 46.45 | 192,846 |
26 Apr 2024 | 46.20 | 46.71 | 46.00 | 46.10 | 46.10 | 94,749 |
25 Apr 2024 | 46.47 | 46.87 | 45.50 | 46.58 | 46.58 | 503,809 |
24 Apr 2024 | 45.49 | 47.07 | 45.70 | 45.76 | 45.76 | 413,465 |
23 Apr 2024 | 45.21 | 46.50 | 44.79 | 45.46 | 45.46 | 320,259 |
22 Apr 2024 | 48.44 | 48.86 | 48.11 | 48.54 | 48.54 | 99,419 |
19 Apr 2024 | 47.31 | 48.36 | 47.71 | 48.04 | 48.04 | 76,718 |
18 Apr 2024 | 46.74 | 48.35 | 46.76 | 47.17 | 47.17 | 296,679 |
17 Apr 2024 | 46.74 | 47.46 | 46.75 | 46.94 | 46.94 | 218,163 |
16 Apr 2024 | 48.00 | 47.95 | 46.73 | 47.85 | 47.85 | 113,110 |
15 Apr 2024 | 47.60 | 48.98 | 48.21 | 48.49 | 48.49 | 97,205 |
12 Apr 2024 | 48.60 | 49.34 | 48.24 | 48.60 | 48.60 | 188,157 |
11 Apr 2024 | 48.25 | 49.20 | 48.45 | 48.69 | 48.69 | 155,725 |
10 Apr 2024 | 48.99 | 49.44 | 48.23 | 49.38 | 49.38 | 47,613 |
09 Apr 2024 | 48.65 | 48.95 | 48.25 | 48.31 | 48.31 | 77,103 |
08 Apr 2024 | 48.00 | 48.68 | 47.75 | 47.79 | 47.79 | 35,469 |
05 Apr 2024 | 48.50 | 48.88 | 47.59 | 47.74 | 47.74 | 354,950 |
04 Apr 2024 | 47.70 | 48.58 | 47.48 | 47.72 | 47.72 | 189,641 |
03 Apr 2024 | 47.63 | 47.89 | 47.16 | 47.51 | 47.51 | 4,542,823 |
02 Apr 2024 | 49.20 | 49.26 | 47.87 | 48.99 | 48.99 | 277,592 |
28 Mar 2024 | 49.78 | 50.12 | 48.74 | 49.60 | 49.60 | 237,136 |
28 Mar 2024 | 2.28 Dividend | |||||
27 Mar 2024 | 51.90 | 52.26 | 51.48 | 51.81 | 49.53 | 133,063 |
26 Mar 2024 | 51.20 | 51.60 | 51.00 | 50.97 | 48.73 | 63,471 |
25 Mar 2024 | 51.51 | 51.26 | 50.94 | 51.20 | 48.95 | 649,043 |
22 Mar 2024 | 52.24 | 52.20 | 51.06 | 52.15 | 49.86 | 959,241 |
21 Mar 2024 | 50.80 | 52.30 | 51.22 | 51.26 | 49.01 | 2,168,183 |
20 Mar 2024 | 50.60 | 50.94 | 50.48 | 50.71 | 48.47 | 32,741 |
19 Mar 2024 | 50.86 | 50.97 | 50.46 | 50.50 | 48.28 | 65,198 |
18 Mar 2024 | 50.99 | 50.92 | 50.08 | 50.63 | 48.40 | 148,056 |
15 Mar 2024 | 50.19 | 50.60 | 49.89 | 50.54 | 48.32 | 451,344 |
14 Mar 2024 | 50.62 | 51.02 | 50.24 | 51.10 | 48.86 | 91,951 |
13 Mar 2024 | 50.96 | 51.64 | 50.88 | 51.13 | 48.88 | 98,431 |
12 Mar 2024 | 51.44 | 51.42 | 50.80 | 51.06 | 48.81 | 50,690 |
11 Mar 2024 | 48.99 | 51.22 | 50.58 | 51.01 | 48.77 | 1,007,138 |
08 Mar 2024 | 51.44 | 51.00 | 50.64 | 50.80 | 48.56 | 77,630 |
07 Mar 2024 | 50.50 | 50.94 | 50.04 | 50.31 | 48.10 | 58,303 |
06 Mar 2024 | 50.04 | 50.66 | 50.32 | 50.46 | 48.24 | 122,236 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |