Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 54.20 | 54.81 | 54.17 | 54.71 | 54.71 | 2,324,500 |
25 Jul 2024 | 52.62 | 54.51 | 52.50 | 53.81 | 53.81 | 2,365,600 |
24 Jul 2024 | 53.18 | 53.88 | 52.55 | 52.62 | 52.62 | 2,598,100 |
23 Jul 2024 | 52.56 | 53.86 | 52.33 | 53.54 | 53.54 | 1,632,100 |
22 Jul 2024 | 51.88 | 52.99 | 51.39 | 52.85 | 52.85 | 1,846,900 |
19 Jul 2024 | 51.87 | 52.69 | 51.65 | 52.02 | 52.02 | 1,303,600 |
18 Jul 2024 | 52.35 | 53.57 | 51.67 | 51.96 | 51.96 | 7,982,200 |
17 Jul 2024 | 51.67 | 53.19 | 51.67 | 52.81 | 52.81 | 6,576,800 |
16 Jul 2024 | 50.73 | 52.38 | 50.54 | 52.35 | 52.35 | 3,222,600 |
15 Jul 2024 | 49.60 | 50.71 | 49.39 | 50.30 | 50.30 | 2,550,100 |
12 Jul 2024 | 49.03 | 49.39 | 48.72 | 48.99 | 48.99 | 2,887,000 |
11 Jul 2024 | 47.80 | 48.97 | 47.70 | 48.86 | 48.86 | 2,041,900 |
10 Jul 2024 | 46.26 | 47.18 | 46.20 | 47.15 | 47.15 | 1,659,200 |
09 Jul 2024 | 45.35 | 46.34 | 45.28 | 46.22 | 46.22 | 1,328,600 |
08 Jul 2024 | 45.73 | 46.13 | 45.42 | 45.47 | 45.47 | 954,200 |
05 Jul 2024 | 46.05 | 46.11 | 45.42 | 45.48 | 45.48 | 803,200 |
03 Jul 2024 | 46.65 | 46.79 | 46.12 | 46.13 | 46.13 | 668,400 |
02 Jul 2024 | 46.04 | 46.80 | 46.04 | 46.76 | 46.76 | 857,700 |
01 Jul 2024 | 46.39 | 46.80 | 46.00 | 46.18 | 46.18 | 951,800 |
28 Jun 2024 | 45.49 | 46.53 | 45.49 | 46.39 | 46.39 | 2,072,500 |
27 Jun 2024 | 44.63 | 45.23 | 44.48 | 45.22 | 45.22 | 904,300 |
26 Jun 2024 | 44.56 | 44.87 | 44.28 | 44.77 | 44.77 | 764,800 |
25 Jun 2024 | 45.10 | 45.32 | 44.72 | 44.76 | 44.76 | 825,700 |
24 Jun 2024 | 44.59 | 45.68 | 44.55 | 45.31 | 45.31 | 1,435,700 |
24 Jun 2024 | 0.331 Dividend | |||||
21 Jun 2024 | 44.72 | 44.86 | 44.41 | 44.80 | 44.47 | 1,235,500 |
20 Jun 2024 | 44.58 | 44.93 | 44.53 | 44.86 | 44.53 | 1,446,600 |
18 Jun 2024 | 44.48 | 45.00 | 44.40 | 44.77 | 44.44 | 645,200 |
17 Jun 2024 | 43.83 | 44.63 | 43.64 | 44.61 | 44.28 | 819,200 |
14 Jun 2024 | 44.03 | 44.29 | 43.68 | 43.94 | 43.62 | 957,300 |
13 Jun 2024 | 44.90 | 44.95 | 44.21 | 44.51 | 44.18 | 1,374,600 |
12 Jun 2024 | 45.04 | 45.80 | 44.74 | 45.04 | 44.71 | 2,238,400 |
11 Jun 2024 | 44.08 | 44.23 | 43.72 | 44.10 | 43.77 | 1,778,000 |
10 Jun 2024 | 44.49 | 44.62 | 44.08 | 44.49 | 44.16 | 1,607,100 |
07 Jun 2024 | 44.68 | 45.19 | 44.68 | 45.03 | 44.70 | 742,700 |
06 Jun 2024 | 45.09 | 45.33 | 44.74 | 45.13 | 44.80 | 3,136,500 |
05 Jun 2024 | 45.16 | 45.21 | 44.76 | 45.08 | 44.75 | 750,900 |
04 Jun 2024 | 45.22 | 45.49 | 44.82 | 44.94 | 44.61 | 1,180,200 |
03 Jun 2024 | 46.47 | 46.70 | 45.35 | 45.69 | 45.35 | 1,135,300 |
31 May 2024 | 45.85 | 46.26 | 45.72 | 46.23 | 45.89 | 1,722,500 |
30 May 2024 | 45.23 | 45.76 | 45.14 | 45.62 | 45.28 | 1,131,700 |
29 May 2024 | 45.14 | 45.14 | 44.62 | 44.93 | 44.60 | 4,397,300 |
28 May 2024 | 46.40 | 46.47 | 45.67 | 45.86 | 45.52 | 1,436,300 |
24 May 2024 | 46.17 | 46.29 | 45.99 | 46.23 | 45.89 | 661,600 |
23 May 2024 | 47.19 | 47.19 | 45.74 | 45.93 | 45.59 | 1,171,800 |
22 May 2024 | 47.36 | 47.54 | 46.79 | 46.96 | 46.61 | 2,492,500 |
21 May 2024 | 47.21 | 47.65 | 47.21 | 47.47 | 47.12 | 911,800 |
20 May 2024 | 47.98 | 48.06 | 47.26 | 47.28 | 46.93 | 1,175,500 |
17 May 2024 | 47.82 | 48.10 | 47.73 | 47.93 | 47.58 | 1,117,600 |
16 May 2024 | 47.83 | 48.11 | 47.70 | 47.72 | 47.37 | 1,335,000 |
15 May 2024 | 48.01 | 48.32 | 47.57 | 47.89 | 47.54 | 1,408,300 |
14 May 2024 | 47.37 | 47.67 | 47.24 | 47.64 | 47.29 | 1,121,000 |
13 May 2024 | 47.51 | 47.68 | 47.10 | 47.10 | 46.75 | 1,020,200 |
10 May 2024 | 47.47 | 47.55 | 47.03 | 47.34 | 46.99 | 1,129,700 |
09 May 2024 | 47.06 | 47.39 | 46.92 | 47.36 | 47.01 | 1,258,000 |
08 May 2024 | 46.46 | 47.09 | 46.32 | 47.05 | 46.70 | 1,374,400 |
07 May 2024 | 47.04 | 47.30 | 46.78 | 46.82 | 46.47 | 1,862,200 |
06 May 2024 | 46.68 | 47.05 | 46.47 | 46.89 | 46.54 | 966,300 |
03 May 2024 | 46.56 | 46.88 | 46.27 | 46.39 | 46.05 | 1,920,400 |
02 May 2024 | 45.77 | 45.91 | 45.36 | 45.86 | 45.52 | 1,295,400 |
01 May 2024 | 44.72 | 46.12 | 44.72 | 45.27 | 44.94 | 3,171,900 |
30 Apr 2024 | 44.79 | 45.03 | 44.32 | 44.32 | 43.99 | 2,095,200 |
29 Apr 2024 | 45.39 | 45.66 | 44.98 | 45.10 | 44.77 | 1,078,600 |
26 Apr 2024 | 45.46 | 45.83 | 45.31 | 45.33 | 45.00 | 1,100,300 |
25 Apr 2024 | 45.61 | 45.79 | 44.89 | 45.47 | 45.13 | 1,199,000 |
24 Apr 2024 | 45.32 | 46.03 | 45.15 | 45.96 | 45.62 | 1,131,400 |
23 Apr 2024 | 45.15 | 45.91 | 44.94 | 45.64 | 45.30 | 1,758,600 |
22 Apr 2024 | 44.45 | 45.37 | 44.29 | 45.17 | 44.84 | 1,316,600 |
19 Apr 2024 | 43.39 | 44.42 | 43.20 | 44.41 | 44.08 | 1,411,700 |
18 Apr 2024 | 43.23 | 43.72 | 43.05 | 43.40 | 43.08 | 1,227,800 |
17 Apr 2024 | 43.37 | 43.67 | 43.01 | 43.10 | 42.78 | 2,241,300 |
16 Apr 2024 | 43.35 | 43.39 | 42.77 | 43.05 | 42.73 | 1,415,500 |
15 Apr 2024 | 44.12 | 44.61 | 43.28 | 43.61 | 43.29 | 1,659,400 |
12 Apr 2024 | 43.76 | 44.10 | 43.59 | 43.79 | 43.47 | 1,356,700 |
11 Apr 2024 | 44.42 | 44.49 | 43.64 | 44.23 | 43.90 | 1,417,300 |
10 Apr 2024 | 45.22 | 45.22 | 43.98 | 44.28 | 43.95 | 2,506,800 |
09 Apr 2024 | 46.16 | 46.43 | 45.82 | 46.19 | 45.85 | 1,079,900 |
08 Apr 2024 | 45.57 | 46.19 | 45.44 | 46.07 | 45.73 | 1,129,300 |
05 Apr 2024 | 45.08 | 45.60 | 45.01 | 45.37 | 45.03 | 996,200 |
04 Apr 2024 | 45.96 | 46.34 | 45.14 | 45.22 | 44.89 | 1,400,600 |
03 Apr 2024 | 45.45 | 45.84 | 45.29 | 45.51 | 45.17 | 1,868,900 |
02 Apr 2024 | 45.89 | 45.94 | 45.42 | 45.54 | 45.20 | 1,627,300 |
01 Apr 2024 | 47.06 | 47.15 | 46.23 | 46.27 | 45.93 | 1,737,100 |
28 Mar 2024 | 46.74 | 47.26 | 46.71 | 47.10 | 46.75 | 2,835,900 |
27 Mar 2024 | 45.61 | 46.86 | 45.61 | 46.85 | 46.50 | 2,185,500 |
26 Mar 2024 | 45.78 | 45.96 | 45.35 | 45.39 | 45.05 | 1,347,300 |
25 Mar 2024 | 45.43 | 45.94 | 45.43 | 45.51 | 45.17 | 1,666,400 |
22 Mar 2024 | 46.22 | 46.59 | 45.35 | 45.41 | 45.07 | 3,269,900 |
21 Mar 2024 | 45.92 | 46.64 | 45.90 | 46.31 | 45.97 | 2,028,900 |
20 Mar 2024 | 44.18 | 46.01 | 44.08 | 45.65 | 45.31 | 3,142,600 |
19 Mar 2024 | 43.96 | 44.55 | 43.87 | 44.34 | 44.01 | 2,043,000 |
18 Mar 2024 | 44.25 | 44.36 | 43.90 | 44.14 | 43.81 | 2,331,000 |
18 Mar 2024 | 0.311 Dividend | |||||
15 Mar 2024 | 44.10 | 44.96 | 44.10 | 44.57 | 43.93 | 5,367,600 |
14 Mar 2024 | 45.13 | 45.33 | 44.13 | 44.41 | 43.77 | 2,872,800 |
13 Mar 2024 | 45.24 | 45.77 | 45.09 | 45.30 | 44.65 | 1,908,300 |
12 Mar 2024 | 45.37 | 45.61 | 45.01 | 45.20 | 44.55 | 3,317,500 |
11 Mar 2024 | 45.25 | 45.62 | 45.07 | 45.43 | 44.78 | 1,655,800 |
08 Mar 2024 | 45.83 | 46.14 | 45.36 | 45.40 | 44.75 | 2,291,400 |
07 Mar 2024 | 45.69 | 46.08 | 45.30 | 45.42 | 44.77 | 2,081,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |