Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 52.80 | 53.01 | 51.71 | 52.29 | 52.29 | 304,900 |
25 Jul 2024 | 52.75 | 53.10 | 51.84 | 51.92 | 51.92 | 202,700 |
24 Jul 2024 | 53.45 | 54.67 | 52.32 | 52.54 | 52.54 | 209,500 |
23 Jul 2024 | 53.88 | 54.89 | 53.45 | 53.73 | 53.73 | 166,300 |
22 Jul 2024 | 53.09 | 54.24 | 52.26 | 54.18 | 54.18 | 112,500 |
19 Jul 2024 | 53.52 | 53.52 | 52.18 | 52.60 | 52.60 | 144,600 |
18 Jul 2024 | 53.49 | 54.07 | 52.73 | 53.40 | 53.40 | 121,700 |
17 Jul 2024 | 54.27 | 55.47 | 53.55 | 53.66 | 53.66 | 134,500 |
16 Jul 2024 | 53.35 | 55.16 | 52.80 | 54.94 | 54.94 | 202,900 |
15 Jul 2024 | 52.47 | 53.43 | 50.99 | 52.72 | 52.72 | 189,100 |
12 Jul 2024 | 52.56 | 53.18 | 51.79 | 51.80 | 51.80 | 191,100 |
11 Jul 2024 | 51.15 | 52.06 | 50.70 | 51.90 | 51.90 | 162,400 |
10 Jul 2024 | 49.10 | 49.85 | 48.73 | 49.65 | 49.65 | 107,600 |
09 Jul 2024 | 49.50 | 49.50 | 48.58 | 48.63 | 48.63 | 88,000 |
08 Jul 2024 | 49.77 | 50.36 | 49.37 | 49.50 | 49.50 | 87,500 |
05 Jul 2024 | 49.56 | 49.76 | 49.26 | 49.31 | 49.31 | 86,500 |
03 Jul 2024 | 49.65 | 50.01 | 49.05 | 49.87 | 49.87 | 53,900 |
02 Jul 2024 | 49.14 | 49.56 | 49.14 | 49.29 | 49.29 | 70,400 |
01 Jul 2024 | 50.70 | 51.01 | 48.99 | 49.05 | 49.05 | 100,800 |
28 Jun 2024 | 50.89 | 51.22 | 49.96 | 50.63 | 50.63 | 440,300 |
28 Jun 2024 | 0.04 Dividend | |||||
27 Jun 2024 | 50.44 | 50.64 | 50.02 | 50.34 | 50.30 | 93,600 |
26 Jun 2024 | 50.33 | 51.00 | 50.15 | 50.17 | 50.13 | 172,200 |
25 Jun 2024 | 50.51 | 51.04 | 50.05 | 50.67 | 50.63 | 106,900 |
24 Jun 2024 | 50.86 | 51.25 | 50.56 | 50.72 | 50.68 | 142,000 |
21 Jun 2024 | 50.84 | 51.14 | 50.30 | 50.79 | 50.75 | 562,800 |
20 Jun 2024 | 50.90 | 51.55 | 50.40 | 50.98 | 50.94 | 130,400 |
18 Jun 2024 | 50.89 | 51.36 | 50.62 | 50.96 | 50.92 | 111,000 |
17 Jun 2024 | 50.11 | 51.00 | 49.83 | 50.87 | 50.83 | 116,200 |
14 Jun 2024 | 50.91 | 51.20 | 50.03 | 50.43 | 50.39 | 121,700 |
13 Jun 2024 | 51.97 | 51.97 | 51.22 | 51.66 | 51.62 | 137,700 |
12 Jun 2024 | 52.90 | 53.51 | 52.05 | 52.24 | 52.20 | 173,300 |
11 Jun 2024 | 51.89 | 51.89 | 51.19 | 51.60 | 51.56 | 119,000 |
10 Jun 2024 | 52.08 | 52.10 | 51.41 | 52.09 | 52.05 | 124,900 |
07 Jun 2024 | 52.58 | 53.17 | 52.33 | 52.64 | 52.60 | 106,100 |
06 Jun 2024 | 54.35 | 54.35 | 52.54 | 52.82 | 52.78 | 136,800 |
05 Jun 2024 | 53.05 | 54.73 | 53.02 | 54.72 | 54.68 | 127,100 |
04 Jun 2024 | 53.56 | 53.94 | 52.97 | 52.99 | 52.95 | 139,500 |
03 Jun 2024 | 53.48 | 53.77 | 52.80 | 53.67 | 53.63 | 178,800 |
31 May 2024 | 53.57 | 54.07 | 52.70 | 52.95 | 52.91 | 166,200 |
30 May 2024 | 53.07 | 53.77 | 52.73 | 53.47 | 53.43 | 76,200 |
29 May 2024 | 52.76 | 53.63 | 52.67 | 52.70 | 52.66 | 121,700 |
28 May 2024 | 53.17 | 54.37 | 52.96 | 53.62 | 53.58 | 182,400 |
24 May 2024 | 52.39 | 53.00 | 52.33 | 52.86 | 52.82 | 101,400 |
23 May 2024 | 53.35 | 53.46 | 51.78 | 52.30 | 52.26 | 132,400 |
22 May 2024 | 54.13 | 54.33 | 52.91 | 53.16 | 53.12 | 177,600 |
21 May 2024 | 53.50 | 54.24 | 53.15 | 54.13 | 54.09 | 142,700 |
20 May 2024 | 52.50 | 53.86 | 52.43 | 53.65 | 53.61 | 280,400 |
17 May 2024 | 51.90 | 52.58 | 51.83 | 52.55 | 52.51 | 175,600 |
16 May 2024 | 51.90 | 51.90 | 51.34 | 51.78 | 51.74 | 90,100 |
15 May 2024 | 51.51 | 52.35 | 51.22 | 51.99 | 51.95 | 110,700 |
14 May 2024 | 52.28 | 52.28 | 51.05 | 51.10 | 51.06 | 89,400 |
13 May 2024 | 51.93 | 51.93 | 50.93 | 51.40 | 51.36 | 90,400 |
10 May 2024 | 51.63 | 51.87 | 51.13 | 51.59 | 51.55 | 116,500 |
09 May 2024 | 50.63 | 51.71 | 50.58 | 51.58 | 51.54 | 148,000 |
08 May 2024 | 49.90 | 50.90 | 49.74 | 50.87 | 50.83 | 129,400 |
07 May 2024 | 49.78 | 50.77 | 49.62 | 50.32 | 50.28 | 201,200 |
06 May 2024 | 49.90 | 50.45 | 49.63 | 49.75 | 49.71 | 182,300 |
03 May 2024 | 49.13 | 49.67 | 49.04 | 49.59 | 49.55 | 246,300 |
02 May 2024 | 47.90 | 49.02 | 47.40 | 48.51 | 48.47 | 251,500 |
01 May 2024 | 45.75 | 47.96 | 45.09 | 47.42 | 47.38 | 265,400 |
30 Apr 2024 | 46.78 | 47.07 | 45.74 | 45.75 | 45.71 | 248,500 |
29 Apr 2024 | 46.44 | 47.02 | 46.36 | 47.00 | 46.96 | 136,100 |
26 Apr 2024 | 45.66 | 46.32 | 45.65 | 46.16 | 46.12 | 136,000 |
25 Apr 2024 | 45.34 | 45.73 | 45.19 | 45.68 | 45.64 | 126,800 |
24 Apr 2024 | 45.28 | 45.85 | 45.12 | 45.64 | 45.60 | 93,700 |
23 Apr 2024 | 43.72 | 45.53 | 43.72 | 45.49 | 45.45 | 148,800 |
22 Apr 2024 | 43.76 | 44.38 | 43.50 | 43.77 | 43.74 | 109,900 |
19 Apr 2024 | 42.88 | 43.63 | 42.63 | 43.43 | 43.40 | 119,600 |
18 Apr 2024 | 43.66 | 43.96 | 43.06 | 43.10 | 43.07 | 103,300 |
17 Apr 2024 | 44.89 | 45.03 | 43.80 | 43.80 | 43.77 | 99,100 |
16 Apr 2024 | 45.19 | 45.30 | 44.33 | 44.37 | 44.33 | 141,900 |
15 Apr 2024 | 46.00 | 46.00 | 45.05 | 45.47 | 45.43 | 129,300 |
12 Apr 2024 | 46.44 | 46.60 | 45.80 | 45.97 | 45.93 | 163,000 |
11 Apr 2024 | 45.74 | 47.00 | 45.74 | 46.86 | 46.82 | 176,600 |
10 Apr 2024 | 45.10 | 45.71 | 44.95 | 45.59 | 45.55 | 152,000 |
09 Apr 2024 | 46.00 | 46.52 | 45.78 | 46.49 | 46.45 | 101,000 |
08 Apr 2024 | 45.22 | 45.76 | 44.77 | 45.68 | 45.64 | 129,900 |
05 Apr 2024 | 44.24 | 45.01 | 44.24 | 44.80 | 44.76 | 90,300 |
04 Apr 2024 | 45.41 | 45.74 | 44.37 | 44.42 | 44.38 | 124,100 |
03 Apr 2024 | 44.68 | 45.92 | 44.64 | 44.80 | 44.76 | 171,100 |
02 Apr 2024 | 45.56 | 46.08 | 44.98 | 45.01 | 44.97 | 169,600 |
01 Apr 2024 | 46.82 | 46.89 | 46.14 | 46.15 | 46.11 | 81,300 |
28 Mar 2024 | 46.80 | 47.29 | 46.59 | 46.79 | 46.75 | 149,300 |
27 Mar 2024 | 45.78 | 46.94 | 45.65 | 46.91 | 46.87 | 99,100 |
27 Mar 2024 | 0.04 Dividend | |||||
26 Mar 2024 | 45.70 | 45.70 | 45.10 | 45.44 | 45.36 | 121,500 |
25 Mar 2024 | 45.83 | 46.18 | 45.36 | 45.39 | 45.31 | 107,900 |
22 Mar 2024 | 46.34 | 46.98 | 45.53 | 45.63 | 45.55 | 146,300 |
21 Mar 2024 | 45.17 | 46.40 | 45.17 | 46.22 | 46.14 | 149,500 |
20 Mar 2024 | 43.80 | 45.10 | 43.80 | 44.91 | 44.83 | 95,900 |
19 Mar 2024 | 44.08 | 44.19 | 43.73 | 43.80 | 43.73 | 91,000 |
18 Mar 2024 | 44.86 | 45.40 | 44.06 | 44.08 | 44.01 | 122,900 |
15 Mar 2024 | 44.28 | 45.19 | 44.28 | 44.92 | 44.84 | 277,200 |
14 Mar 2024 | 44.23 | 44.64 | 43.59 | 44.62 | 44.55 | 114,500 |
13 Mar 2024 | 44.28 | 44.85 | 44.22 | 44.47 | 44.40 | 92,100 |
12 Mar 2024 | 44.44 | 44.64 | 43.86 | 44.50 | 44.43 | 79,500 |
11 Mar 2024 | 44.32 | 44.77 | 44.25 | 44.74 | 44.67 | 68,700 |
08 Mar 2024 | 45.53 | 45.81 | 44.30 | 44.56 | 44.49 | 97,800 |
07 Mar 2024 | 44.97 | 45.31 | 44.59 | 44.97 | 44.89 | 82,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |