Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 46.81 | 47.70 | 46.61 | 47.20 | 47.20 | 1,966,200 |
25 Jul 2024 | 44.75 | 47.20 | 44.62 | 46.33 | 46.33 | 1,785,700 |
24 Jul 2024 | 46.23 | 46.47 | 44.58 | 44.74 | 44.74 | 1,342,500 |
23 Jul 2024 | 46.36 | 47.11 | 46.09 | 46.48 | 46.48 | 1,317,900 |
22 Jul 2024 | 46.41 | 46.81 | 45.32 | 46.43 | 46.43 | 1,895,400 |
19 Jul 2024 | 46.27 | 46.48 | 45.67 | 45.94 | 45.94 | 1,236,700 |
18 Jul 2024 | 45.26 | 47.15 | 45.03 | 46.46 | 46.46 | 3,354,400 |
17 Jul 2024 | 45.62 | 46.37 | 45.26 | 45.47 | 45.47 | 3,426,300 |
16 Jul 2024 | 44.24 | 46.56 | 43.94 | 46.51 | 46.51 | 3,257,300 |
15 Jul 2024 | 43.65 | 44.30 | 43.61 | 44.07 | 44.07 | 1,805,300 |
12 Jul 2024 | 42.60 | 43.43 | 42.60 | 43.23 | 43.23 | 1,998,300 |
11 Jul 2024 | 42.35 | 43.03 | 42.30 | 42.60 | 42.60 | 1,803,900 |
10 Jul 2024 | 40.32 | 41.55 | 40.27 | 41.50 | 41.50 | 1,926,700 |
09 Jul 2024 | 40.39 | 40.84 | 40.16 | 40.30 | 40.30 | 1,212,600 |
08 Jul 2024 | 40.45 | 40.92 | 40.32 | 40.49 | 40.49 | 1,934,200 |
05 Jul 2024 | 40.49 | 40.54 | 39.90 | 40.29 | 40.29 | 1,306,600 |
03 Jul 2024 | 40.12 | 40.81 | 40.03 | 40.59 | 40.59 | 567,600 |
02 Jul 2024 | 39.59 | 40.14 | 39.46 | 40.01 | 40.01 | 973,600 |
01 Jul 2024 | 40.33 | 40.57 | 39.52 | 39.58 | 39.58 | 1,499,500 |
28 Jun 2024 | 40.20 | 40.68 | 39.93 | 40.15 | 40.15 | 2,411,200 |
27 Jun 2024 | 39.49 | 40.08 | 39.47 | 39.89 | 39.89 | 1,282,800 |
26 Jun 2024 | 39.50 | 39.95 | 39.12 | 39.60 | 39.60 | 2,203,900 |
25 Jun 2024 | 40.34 | 40.43 | 39.77 | 39.82 | 39.82 | 1,676,200 |
24 Jun 2024 | 40.10 | 40.71 | 39.93 | 40.47 | 40.47 | 1,640,900 |
21 Jun 2024 | 41.13 | 41.13 | 39.31 | 40.10 | 40.10 | 4,703,000 |
20 Jun 2024 | 39.55 | 41.02 | 39.47 | 41.00 | 41.00 | 3,982,700 |
18 Jun 2024 | 39.36 | 39.89 | 39.36 | 39.56 | 39.56 | 3,865,500 |
17 Jun 2024 | 39.01 | 39.31 | 38.44 | 39.27 | 39.27 | 2,140,700 |
14 Jun 2024 | 39.31 | 39.57 | 38.90 | 39.05 | 39.05 | 2,780,600 |
13 Jun 2024 | 40.14 | 40.29 | 39.44 | 39.66 | 39.66 | 1,725,100 |
12 Jun 2024 | 41.20 | 41.54 | 40.06 | 40.37 | 40.37 | 3,314,000 |
11 Jun 2024 | 40.48 | 40.67 | 39.43 | 39.92 | 39.92 | 2,272,100 |
10 Jun 2024 | 40.35 | 40.95 | 40.09 | 40.70 | 40.70 | 3,088,100 |
07 Jun 2024 | 40.78 | 41.08 | 40.54 | 40.68 | 40.68 | 2,844,100 |
06 Jun 2024 | 42.69 | 42.89 | 41.30 | 41.33 | 41.33 | 1,842,200 |
05 Jun 2024 | 42.50 | 42.91 | 41.83 | 42.86 | 42.86 | 1,350,900 |
04 Jun 2024 | 42.97 | 43.30 | 42.01 | 42.18 | 42.18 | 2,001,500 |
03 Jun 2024 | 43.50 | 43.55 | 42.47 | 43.41 | 43.41 | 2,014,700 |
31 May 2024 | 42.80 | 43.45 | 42.28 | 42.96 | 42.96 | 3,445,500 |
30 May 2024 | 41.95 | 42.70 | 41.94 | 42.61 | 42.61 | 1,449,900 |
29 May 2024 | 42.20 | 42.28 | 41.52 | 41.73 | 41.73 | 2,162,200 |
28 May 2024 | 44.54 | 44.77 | 42.98 | 43.09 | 43.09 | 1,839,300 |
24 May 2024 | 44.37 | 44.99 | 44.18 | 44.55 | 44.55 | 1,066,600 |
23 May 2024 | 44.09 | 44.44 | 43.52 | 43.96 | 43.96 | 1,734,600 |
22 May 2024 | 44.45 | 45.09 | 43.68 | 43.71 | 43.71 | 3,492,100 |
21 May 2024 | 43.20 | 44.49 | 43.20 | 44.39 | 44.39 | 1,476,200 |
20 May 2024 | 42.94 | 43.78 | 42.76 | 43.37 | 43.37 | 1,383,400 |
17 May 2024 | 43.27 | 43.51 | 42.65 | 43.05 | 43.05 | 1,635,100 |
16 May 2024 | 44.06 | 44.06 | 43.32 | 43.40 | 43.40 | 2,581,400 |
15 May 2024 | 42.91 | 44.10 | 42.80 | 44.06 | 44.06 | 2,935,600 |
14 May 2024 | 41.78 | 42.44 | 41.78 | 42.30 | 42.30 | 1,931,300 |
13 May 2024 | 42.66 | 42.79 | 41.65 | 41.72 | 41.72 | 891,300 |
13 May 2024 | 0.35 Dividend | |||||
10 May 2024 | 42.68 | 42.91 | 42.34 | 42.50 | 42.15 | 1,231,400 |
09 May 2024 | 41.45 | 42.43 | 41.45 | 42.37 | 42.02 | 1,190,000 |
08 May 2024 | 41.59 | 41.82 | 41.37 | 41.48 | 41.14 | 1,442,500 |
07 May 2024 | 42.02 | 42.58 | 41.94 | 41.98 | 41.63 | 2,658,900 |
06 May 2024 | 41.55 | 42.27 | 41.31 | 41.99 | 41.64 | 1,781,900 |
03 May 2024 | 41.10 | 42.18 | 40.71 | 41.06 | 40.72 | 2,767,800 |
02 May 2024 | 41.07 | 41.09 | 39.89 | 40.58 | 40.25 | 3,099,300 |
01 May 2024 | 41.11 | 42.89 | 40.41 | 40.97 | 40.63 | 6,031,400 |
30 Apr 2024 | 45.79 | 46.21 | 44.71 | 44.80 | 44.43 | 1,926,500 |
29 Apr 2024 | 46.25 | 46.76 | 46.06 | 46.31 | 45.93 | 1,802,400 |
26 Apr 2024 | 45.94 | 46.52 | 45.57 | 46.11 | 45.73 | 788,800 |
25 Apr 2024 | 45.36 | 45.75 | 44.65 | 45.62 | 45.24 | 1,460,800 |
24 Apr 2024 | 46.10 | 46.47 | 45.29 | 46.12 | 45.74 | 1,404,600 |
23 Apr 2024 | 45.44 | 46.57 | 44.96 | 46.33 | 45.95 | 1,150,800 |
22 Apr 2024 | 44.38 | 45.58 | 44.12 | 45.20 | 44.83 | 1,783,300 |
19 Apr 2024 | 43.49 | 44.37 | 43.17 | 44.08 | 43.72 | 2,713,400 |
18 Apr 2024 | 44.75 | 44.84 | 43.52 | 43.68 | 43.32 | 2,776,100 |
17 Apr 2024 | 45.43 | 45.50 | 44.62 | 44.63 | 44.26 | 1,295,800 |
16 Apr 2024 | 45.00 | 45.43 | 44.39 | 45.06 | 44.69 | 1,958,200 |
15 Apr 2024 | 46.49 | 46.93 | 45.06 | 45.27 | 44.90 | 1,482,900 |
12 Apr 2024 | 46.91 | 47.33 | 45.57 | 45.79 | 45.41 | 2,862,300 |
11 Apr 2024 | 47.11 | 47.50 | 46.77 | 47.23 | 46.84 | 1,122,500 |
10 Apr 2024 | 46.56 | 47.37 | 46.35 | 46.94 | 46.55 | 2,096,700 |
09 Apr 2024 | 47.78 | 47.89 | 46.91 | 47.85 | 47.46 | 1,127,200 |
08 Apr 2024 | 47.67 | 47.68 | 47.17 | 47.47 | 47.08 | 2,456,400 |
05 Apr 2024 | 46.97 | 47.41 | 46.62 | 47.15 | 46.76 | 2,601,900 |
04 Apr 2024 | 46.91 | 48.04 | 46.56 | 46.97 | 46.58 | 2,747,300 |
03 Apr 2024 | 46.34 | 46.91 | 46.11 | 46.87 | 46.48 | 2,568,300 |
02 Apr 2024 | 46.06 | 46.39 | 45.82 | 46.36 | 45.98 | 1,476,500 |
01 Apr 2024 | 46.81 | 47.01 | 46.04 | 46.40 | 46.02 | 1,742,200 |
28 Mar 2024 | 46.68 | 47.29 | 46.58 | 46.91 | 46.52 | 1,587,700 |
27 Mar 2024 | 46.62 | 47.24 | 46.26 | 46.78 | 46.39 | 1,755,900 |
26 Mar 2024 | 46.57 | 46.74 | 46.26 | 46.44 | 46.06 | 1,651,200 |
25 Mar 2024 | 46.41 | 46.96 | 46.24 | 46.46 | 46.08 | 2,195,600 |
22 Mar 2024 | 47.06 | 47.26 | 46.41 | 46.42 | 46.04 | 1,490,900 |
21 Mar 2024 | 46.82 | 47.48 | 46.70 | 47.39 | 47.00 | 2,347,900 |
20 Mar 2024 | 45.22 | 46.59 | 45.20 | 46.38 | 46.00 | 1,616,900 |
19 Mar 2024 | 44.70 | 45.29 | 44.50 | 45.20 | 44.83 | 2,157,100 |
18 Mar 2024 | 44.69 | 45.18 | 44.25 | 45.01 | 44.64 | 2,840,700 |
15 Mar 2024 | 44.70 | 45.51 | 44.48 | 44.58 | 44.21 | 4,316,900 |
14 Mar 2024 | 46.25 | 46.59 | 44.72 | 45.15 | 44.78 | 2,701,700 |
13 Mar 2024 | 46.91 | 47.47 | 46.29 | 46.37 | 45.99 | 2,834,700 |
12 Mar 2024 | 46.90 | 47.22 | 46.49 | 47.02 | 46.63 | 1,454,700 |
11 Mar 2024 | 47.14 | 47.32 | 46.66 | 46.83 | 46.44 | 1,987,800 |
08 Mar 2024 | 47.85 | 48.52 | 47.30 | 47.35 | 46.96 | 2,165,900 |
07 Mar 2024 | 47.00 | 47.88 | 46.92 | 47.62 | 47.23 | 2,840,900 |
06 Mar 2024 | 46.58 | 46.82 | 45.98 | 46.67 | 46.29 | 2,791,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |