Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 53.33 | 53.33 | 52.38 | 52.92 | 52.92 | 204,200 |
25 Jul 2024 | 52.66 | 53.77 | 52.61 | 52.85 | 52.85 | 286,700 |
24 Jul 2024 | 51.80 | 52.92 | 51.23 | 52.32 | 52.32 | 265,800 |
23 Jul 2024 | 51.52 | 52.31 | 51.47 | 51.64 | 51.64 | 349,600 |
22 Jul 2024 | 51.90 | 51.98 | 51.09 | 51.73 | 51.73 | 308,100 |
19 Jul 2024 | 52.15 | 52.24 | 51.40 | 51.78 | 51.78 | 368,400 |
18 Jul 2024 | 52.39 | 53.11 | 51.93 | 52.16 | 52.16 | 289,000 |
17 Jul 2024 | 52.73 | 53.94 | 52.68 | 52.85 | 52.85 | 503,700 |
16 Jul 2024 | 52.28 | 53.02 | 52.17 | 52.65 | 52.65 | 553,400 |
15 Jul 2024 | 52.09 | 52.37 | 51.48 | 51.65 | 51.65 | 401,800 |
12 Jul 2024 | 51.30 | 52.30 | 51.28 | 52.08 | 52.08 | 279,000 |
11 Jul 2024 | 50.07 | 51.58 | 50.07 | 51.04 | 51.04 | 239,500 |
10 Jul 2024 | 48.80 | 49.64 | 48.37 | 49.46 | 49.46 | 169,000 |
09 Jul 2024 | 48.19 | 48.90 | 47.90 | 48.61 | 48.61 | 147,400 |
08 Jul 2024 | 49.19 | 49.42 | 48.32 | 48.36 | 48.36 | 230,800 |
05 Jul 2024 | 47.72 | 48.99 | 47.61 | 48.96 | 48.96 | 185,900 |
03 Jul 2024 | 48.50 | 48.50 | 47.60 | 47.83 | 47.83 | 91,300 |
02 Jul 2024 | 48.41 | 48.92 | 48.31 | 48.32 | 48.32 | 168,900 |
01 Jul 2024 | 48.57 | 49.00 | 47.81 | 48.37 | 48.37 | 244,400 |
28 Jun 2024 | 48.76 | 48.76 | 48.10 | 48.49 | 48.49 | 618,700 |
27 Jun 2024 | 48.25 | 48.52 | 48.00 | 48.34 | 48.34 | 216,600 |
26 Jun 2024 | 47.69 | 48.13 | 47.30 | 47.94 | 47.94 | 275,700 |
25 Jun 2024 | 49.13 | 49.13 | 48.07 | 48.15 | 48.15 | 311,400 |
24 Jun 2024 | 48.19 | 49.46 | 48.07 | 49.10 | 49.10 | 175,400 |
21 Jun 2024 | 48.29 | 48.60 | 47.75 | 48.03 | 48.03 | 720,700 |
20 Jun 2024 | 47.68 | 48.31 | 47.68 | 48.09 | 48.09 | 187,800 |
18 Jun 2024 | 47.16 | 48.27 | 47.16 | 47.92 | 47.92 | 210,600 |
17 Jun 2024 | 47.25 | 47.85 | 46.88 | 47.33 | 47.33 | 195,500 |
14 Jun 2024 | 47.42 | 47.95 | 47.30 | 47.58 | 47.58 | 167,200 |
13 Jun 2024 | 47.66 | 48.16 | 47.22 | 47.96 | 47.96 | 239,100 |
12 Jun 2024 | 49.12 | 49.58 | 47.76 | 47.77 | 47.77 | 278,000 |
11 Jun 2024 | 46.53 | 48.02 | 46.29 | 47.99 | 47.99 | 514,200 |
10 Jun 2024 | 47.16 | 47.16 | 46.22 | 46.94 | 46.94 | 440,500 |
07 Jun 2024 | 48.70 | 48.86 | 47.56 | 47.59 | 47.59 | 235,500 |
06 Jun 2024 | 49.24 | 49.75 | 49.10 | 49.22 | 49.22 | 162,900 |
05 Jun 2024 | 49.98 | 50.09 | 49.60 | 49.62 | 49.62 | 161,600 |
04 Jun 2024 | 49.58 | 50.08 | 49.31 | 49.97 | 49.97 | 516,600 |
03 Jun 2024 | 50.07 | 50.32 | 49.45 | 49.55 | 49.55 | 318,400 |
31 May 2024 | 48.82 | 50.34 | 48.82 | 49.89 | 49.89 | 448,700 |
30 May 2024 | 48.43 | 48.92 | 48.32 | 48.63 | 48.63 | 428,300 |
29 May 2024 | 48.65 | 48.71 | 48.01 | 48.03 | 48.03 | 257,800 |
28 May 2024 | 50.13 | 50.48 | 48.77 | 48.98 | 48.98 | 390,800 |
24 May 2024 | 51.24 | 51.38 | 50.24 | 50.29 | 50.29 | 272,800 |
23 May 2024 | 52.43 | 52.59 | 50.86 | 51.11 | 51.11 | 292,500 |
22 May 2024 | 53.66 | 53.77 | 52.44 | 52.52 | 52.52 | 381,000 |
21 May 2024 | 52.71 | 53.33 | 52.30 | 53.30 | 53.30 | 295,600 |
20 May 2024 | 53.27 | 53.50 | 52.38 | 52.76 | 52.76 | 251,300 |
17 May 2024 | 53.37 | 53.49 | 52.94 | 53.29 | 53.29 | 277,800 |
16 May 2024 | 52.76 | 53.32 | 52.63 | 53.25 | 53.25 | 262,300 |
15 May 2024 | 53.50 | 53.50 | 52.52 | 52.79 | 52.79 | 381,200 |
14 May 2024 | 53.21 | 53.82 | 52.66 | 52.92 | 52.92 | 352,600 |
13 May 2024 | 53.27 | 53.79 | 52.50 | 52.62 | 52.62 | 1,288,400 |
10 May 2024 | 52.78 | 53.16 | 52.16 | 53.15 | 53.15 | 195,800 |
09 May 2024 | 51.50 | 52.73 | 50.94 | 52.68 | 52.68 | 331,000 |
08 May 2024 | 51.02 | 51.48 | 50.71 | 51.34 | 51.34 | 290,700 |
07 May 2024 | 50.94 | 51.26 | 50.65 | 51.23 | 51.23 | 285,300 |
06 May 2024 | 50.85 | 50.94 | 50.30 | 50.74 | 50.74 | 231,900 |
03 May 2024 | 50.82 | 50.86 | 49.95 | 50.57 | 50.57 | 259,300 |
03 May 2024 | 0.28 Dividend | |||||
02 May 2024 | 50.05 | 50.49 | 49.69 | 50.45 | 50.17 | 232,400 |
01 May 2024 | 49.27 | 50.36 | 49.18 | 49.83 | 49.55 | 206,500 |
30 Apr 2024 | 48.04 | 49.29 | 47.82 | 49.12 | 48.85 | 559,500 |
29 Apr 2024 | 48.19 | 48.47 | 47.82 | 48.42 | 48.15 | 402,800 |
26 Apr 2024 | 48.19 | 48.37 | 47.45 | 47.93 | 47.66 | 401,400 |
25 Apr 2024 | 47.42 | 48.33 | 45.71 | 48.05 | 47.78 | 576,700 |
24 Apr 2024 | 45.78 | 46.96 | 45.59 | 46.57 | 46.31 | 1,956,500 |
23 Apr 2024 | 45.59 | 46.74 | 45.49 | 46.23 | 45.97 | 584,300 |
22 Apr 2024 | 45.77 | 45.77 | 45.20 | 45.45 | 45.20 | 397,000 |
19 Apr 2024 | 44.81 | 45.79 | 44.81 | 45.79 | 45.54 | 710,300 |
18 Apr 2024 | 44.37 | 45.19 | 44.37 | 44.90 | 44.65 | 337,500 |
17 Apr 2024 | 43.89 | 44.47 | 43.84 | 44.17 | 43.92 | 258,000 |
16 Apr 2024 | 44.04 | 44.24 | 43.50 | 43.77 | 43.53 | 304,500 |
15 Apr 2024 | 44.50 | 44.55 | 43.74 | 44.39 | 44.14 | 381,400 |
12 Apr 2024 | 44.88 | 45.34 | 44.11 | 44.40 | 44.15 | 402,500 |
11 Apr 2024 | 45.58 | 45.87 | 44.93 | 45.03 | 44.78 | 252,900 |
10 Apr 2024 | 45.91 | 46.01 | 45.00 | 45.58 | 45.33 | 438,700 |
09 Apr 2024 | 46.72 | 47.28 | 46.47 | 47.22 | 46.96 | 374,300 |
08 Apr 2024 | 45.96 | 46.80 | 45.75 | 46.51 | 46.25 | 623,900 |
05 Apr 2024 | 45.75 | 45.92 | 44.76 | 45.76 | 45.51 | 302,100 |
04 Apr 2024 | 45.99 | 46.31 | 45.62 | 45.97 | 45.71 | 421,700 |
03 Apr 2024 | 45.88 | 45.99 | 45.24 | 45.27 | 45.02 | 241,700 |
02 Apr 2024 | 46.07 | 46.58 | 45.71 | 46.02 | 45.76 | 396,000 |
01 Apr 2024 | 46.71 | 46.84 | 45.81 | 46.53 | 46.27 | 292,500 |
28 Mar 2024 | 46.81 | 47.10 | 46.43 | 46.48 | 46.22 | 256,000 |
27 Mar 2024 | 45.41 | 46.81 | 45.41 | 46.67 | 46.41 | 258,100 |
26 Mar 2024 | 45.87 | 45.87 | 45.05 | 45.19 | 44.94 | 318,400 |
25 Mar 2024 | 46.26 | 46.50 | 45.20 | 45.70 | 45.45 | 317,800 |
22 Mar 2024 | 47.15 | 47.15 | 46.02 | 46.22 | 45.96 | 265,600 |
21 Mar 2024 | 46.62 | 47.20 | 46.60 | 46.82 | 46.56 | 319,000 |
20 Mar 2024 | 45.55 | 46.76 | 45.44 | 46.49 | 46.23 | 267,100 |
19 Mar 2024 | 45.72 | 46.24 | 45.56 | 45.75 | 45.50 | 317,900 |
18 Mar 2024 | 46.19 | 46.19 | 45.29 | 45.60 | 45.35 | 349,900 |
15 Mar 2024 | 46.36 | 47.15 | 45.76 | 46.32 | 46.06 | 1,115,000 |
14 Mar 2024 | 46.67 | 46.82 | 45.66 | 46.62 | 46.36 | 476,200 |
13 Mar 2024 | 47.01 | 47.80 | 46.81 | 47.04 | 46.78 | 326,000 |
12 Mar 2024 | 47.41 | 47.68 | 46.60 | 47.05 | 46.79 | 185,700 |
11 Mar 2024 | 46.23 | 48.56 | 46.23 | 47.87 | 47.60 | 337,700 |
08 Mar 2024 | 46.50 | 46.57 | 45.98 | 46.30 | 46.04 | 359,300 |
07 Mar 2024 | 45.86 | 46.40 | 45.66 | 46.24 | 45.98 | 362,000 |
06 Mar 2024 | 45.63 | 46.05 | 45.29 | 45.60 | 45.35 | 254,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |