Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 51.17 | 51.53 | 50.58 | 51.22 | 51.22 | 1,484,800 |
25 Jul 2024 | 49.34 | 50.93 | 49.11 | 50.75 | 50.75 | 1,747,800 |
24 Jul 2024 | 49.73 | 50.25 | 49.38 | 49.45 | 49.45 | 1,708,200 |
23 Jul 2024 | 50.42 | 50.42 | 49.34 | 49.59 | 49.59 | 1,752,400 |
22 Jul 2024 | 50.75 | 50.79 | 49.78 | 50.43 | 50.43 | 1,476,000 |
19 Jul 2024 | 50.61 | 50.78 | 49.90 | 50.53 | 50.53 | 1,400,400 |
18 Jul 2024 | 52.04 | 52.38 | 50.02 | 50.80 | 50.80 | 2,218,200 |
17 Jul 2024 | 50.92 | 52.43 | 50.50 | 52.20 | 52.20 | 2,649,400 |
16 Jul 2024 | 49.70 | 51.16 | 49.43 | 50.91 | 50.91 | 1,513,900 |
15 Jul 2024 | 49.63 | 50.03 | 48.95 | 50.01 | 50.01 | 1,592,500 |
12 Jul 2024 | 49.91 | 50.44 | 49.54 | 49.68 | 49.68 | 2,447,400 |
11 Jul 2024 | 48.78 | 49.77 | 48.69 | 49.67 | 49.67 | 2,221,200 |
10 Jul 2024 | 48.68 | 48.72 | 47.86 | 48.29 | 48.29 | 2,939,900 |
09 Jul 2024 | 49.11 | 49.37 | 48.51 | 48.56 | 48.56 | 2,821,000 |
08 Jul 2024 | 50.02 | 50.10 | 48.64 | 49.08 | 49.08 | 2,538,000 |
05 Jul 2024 | 51.40 | 51.40 | 49.88 | 49.93 | 49.93 | 2,027,700 |
03 Jul 2024 | 50.38 | 51.36 | 50.32 | 50.90 | 50.90 | 1,165,700 |
02 Jul 2024 | 50.49 | 50.79 | 49.57 | 49.98 | 49.98 | 2,009,300 |
01 Jul 2024 | 51.14 | 51.20 | 50.15 | 50.17 | 50.17 | 1,377,800 |
28 Jun 2024 | 51.80 | 52.05 | 50.68 | 50.91 | 50.91 | 2,118,400 |
28 Jun 2024 | 0.54 Dividend | |||||
27 Jun 2024 | 51.95 | 52.37 | 51.61 | 51.97 | 51.43 | 1,170,900 |
26 Jun 2024 | 51.97 | 52.25 | 51.69 | 52.15 | 51.61 | 1,385,700 |
25 Jun 2024 | 52.26 | 52.26 | 51.41 | 52.12 | 51.58 | 1,723,900 |
24 Jun 2024 | 51.56 | 52.75 | 51.49 | 52.65 | 52.10 | 1,714,500 |
21 Jun 2024 | 51.90 | 52.12 | 51.14 | 51.57 | 51.03 | 2,744,100 |
20 Jun 2024 | 51.06 | 52.10 | 50.85 | 51.94 | 51.40 | 1,731,800 |
18 Jun 2024 | 50.78 | 51.52 | 50.45 | 51.01 | 50.48 | 1,702,300 |
17 Jun 2024 | 51.15 | 51.15 | 50.14 | 50.74 | 50.21 | 1,423,900 |
14 Jun 2024 | 50.92 | 51.25 | 50.40 | 51.22 | 50.69 | 1,730,000 |
13 Jun 2024 | 52.50 | 52.50 | 51.06 | 51.28 | 50.75 | 2,086,100 |
12 Jun 2024 | 54.09 | 54.47 | 51.77 | 52.42 | 51.88 | 2,653,300 |
11 Jun 2024 | 54.49 | 54.82 | 53.02 | 53.20 | 52.65 | 2,142,400 |
10 Jun 2024 | 55.56 | 55.87 | 54.81 | 55.12 | 54.55 | 1,415,400 |
07 Jun 2024 | 55.25 | 55.92 | 55.01 | 55.41 | 54.83 | 1,290,300 |
06 Jun 2024 | 55.59 | 56.01 | 55.03 | 55.87 | 55.29 | 1,568,000 |
05 Jun 2024 | 57.43 | 57.55 | 55.57 | 55.74 | 55.16 | 1,481,100 |
04 Jun 2024 | 57.23 | 57.41 | 56.78 | 57.21 | 56.62 | 1,733,300 |
03 Jun 2024 | 58.77 | 59.26 | 57.21 | 57.67 | 57.07 | 905,900 |
31 May 2024 | 57.50 | 58.75 | 57.15 | 58.61 | 58.00 | 1,427,600 |
30 May 2024 | 57.04 | 58.11 | 57.04 | 57.31 | 56.71 | 1,386,800 |
29 May 2024 | 58.51 | 58.56 | 56.94 | 57.04 | 56.45 | 1,475,600 |
28 May 2024 | 59.45 | 59.83 | 59.18 | 59.30 | 58.68 | 1,135,400 |
24 May 2024 | 59.41 | 59.64 | 58.76 | 58.86 | 58.25 | 902,700 |
23 May 2024 | 60.50 | 60.87 | 58.92 | 59.21 | 58.59 | 1,204,100 |
22 May 2024 | 59.09 | 60.84 | 58.70 | 60.33 | 59.70 | 1,877,300 |
21 May 2024 | 59.29 | 59.99 | 59.10 | 59.58 | 58.96 | 1,490,800 |
20 May 2024 | 58.00 | 60.67 | 58.00 | 59.97 | 59.35 | 2,281,500 |
17 May 2024 | 57.42 | 57.98 | 56.84 | 57.76 | 57.16 | 1,151,500 |
16 May 2024 | 57.21 | 57.40 | 56.76 | 57.17 | 56.58 | 1,855,500 |
15 May 2024 | 57.90 | 58.17 | 57.15 | 57.34 | 56.74 | 1,522,300 |
14 May 2024 | 57.40 | 57.96 | 57.24 | 57.50 | 56.90 | 901,900 |
13 May 2024 | 58.23 | 58.42 | 56.85 | 56.96 | 56.37 | 1,365,700 |
10 May 2024 | 58.47 | 59.10 | 58.14 | 58.17 | 57.57 | 2,178,400 |
09 May 2024 | 56.14 | 58.31 | 56.14 | 58.17 | 57.57 | 3,298,700 |
08 May 2024 | 54.81 | 55.62 | 54.63 | 55.43 | 54.85 | 1,749,800 |
07 May 2024 | 54.13 | 55.34 | 54.04 | 55.26 | 54.69 | 1,682,100 |
06 May 2024 | 53.27 | 54.26 | 53.27 | 54.01 | 53.45 | 1,554,000 |
03 May 2024 | 53.16 | 53.79 | 52.91 | 52.93 | 52.38 | 989,200 |
02 May 2024 | 52.50 | 52.75 | 51.60 | 52.62 | 52.07 | 2,136,200 |
01 May 2024 | 52.63 | 53.04 | 51.67 | 52.47 | 51.92 | 1,825,000 |
30 Apr 2024 | 53.75 | 53.84 | 52.74 | 52.77 | 52.22 | 1,447,100 |
29 Apr 2024 | 53.51 | 54.63 | 53.00 | 54.08 | 53.52 | 1,890,700 |
26 Apr 2024 | 52.21 | 52.63 | 51.76 | 52.55 | 52.00 | 1,227,900 |
25 Apr 2024 | 52.11 | 52.31 | 51.44 | 52.05 | 51.51 | 1,536,400 |
24 Apr 2024 | 52.26 | 52.57 | 51.82 | 52.29 | 51.75 | 1,138,900 |
23 Apr 2024 | 52.00 | 52.63 | 51.73 | 52.27 | 51.73 | 1,510,700 |
22 Apr 2024 | 52.78 | 52.78 | 51.90 | 52.30 | 51.76 | 978,000 |
19 Apr 2024 | 52.63 | 53.08 | 52.42 | 52.78 | 52.23 | 1,030,800 |
18 Apr 2024 | 52.32 | 52.96 | 52.05 | 52.65 | 52.10 | 1,536,600 |
17 Apr 2024 | 51.93 | 52.38 | 51.54 | 51.81 | 51.27 | 1,262,400 |
16 Apr 2024 | 52.12 | 52.25 | 51.39 | 51.67 | 51.13 | 1,471,600 |
15 Apr 2024 | 53.45 | 53.71 | 52.26 | 52.36 | 51.82 | 1,668,600 |
12 Apr 2024 | 54.25 | 54.37 | 52.50 | 52.92 | 52.37 | 2,302,600 |
11 Apr 2024 | 55.52 | 55.69 | 54.28 | 54.59 | 54.02 | 1,660,500 |
10 Apr 2024 | 55.84 | 56.09 | 54.83 | 55.48 | 54.90 | 1,646,000 |
09 Apr 2024 | 56.38 | 56.49 | 55.27 | 56.24 | 55.66 | 1,723,100 |
08 Apr 2024 | 57.13 | 57.43 | 55.72 | 55.73 | 55.15 | 2,534,000 |
05 Apr 2024 | 55.41 | 57.09 | 55.33 | 56.76 | 56.17 | 2,053,400 |
04 Apr 2024 | 56.60 | 57.10 | 55.96 | 56.19 | 55.61 | 2,560,300 |
03 Apr 2024 | 54.63 | 56.36 | 54.59 | 56.19 | 55.61 | 3,446,200 |
02 Apr 2024 | 54.87 | 55.73 | 54.41 | 54.60 | 54.03 | 2,229,500 |
01 Apr 2024 | 54.75 | 55.21 | 54.49 | 54.86 | 54.29 | 1,729,600 |
28 Mar 2024 | 53.76 | 54.91 | 53.63 | 54.31 | 53.75 | 3,273,900 |
27 Mar 2024 | 52.75 | 53.72 | 52.48 | 53.63 | 53.07 | 3,249,500 |
27 Mar 2024 | 0.54 Dividend | |||||
26 Mar 2024 | 53.29 | 53.91 | 52.72 | 53.06 | 51.97 | 2,389,200 |
25 Mar 2024 | 52.47 | 53.01 | 52.24 | 52.55 | 51.47 | 1,280,000 |
22 Mar 2024 | 53.60 | 53.64 | 51.95 | 52.23 | 51.16 | 2,884,900 |
21 Mar 2024 | 54.00 | 54.16 | 53.44 | 53.62 | 52.52 | 2,522,900 |
20 Mar 2024 | 52.97 | 53.91 | 52.69 | 53.65 | 52.55 | 1,486,600 |
19 Mar 2024 | 53.70 | 53.75 | 53.03 | 53.07 | 51.98 | 1,103,000 |
18 Mar 2024 | 54.01 | 54.49 | 53.64 | 53.81 | 52.71 | 2,002,500 |
15 Mar 2024 | 52.96 | 54.07 | 52.96 | 53.76 | 52.66 | 3,273,800 |
14 Mar 2024 | 53.61 | 53.76 | 52.88 | 53.09 | 52.00 | 1,648,800 |
13 Mar 2024 | 52.87 | 53.92 | 52.72 | 53.68 | 52.58 | 2,636,900 |
12 Mar 2024 | 53.33 | 53.68 | 52.61 | 52.98 | 51.90 | 2,751,900 |
11 Mar 2024 | 52.77 | 53.47 | 52.77 | 53.23 | 52.14 | 1,373,800 |
08 Mar 2024 | 53.65 | 54.01 | 52.71 | 52.90 | 51.82 | 1,377,800 |
07 Mar 2024 | 52.80 | 53.77 | 52.80 | 53.76 | 52.66 | 2,022,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |