Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 38.31 | 38.31 | 37.80 | 38.00 | 38.00 | 45,900 |
25 Jul 2024 | 37.64 | 38.94 | 37.64 | 38.11 | 38.11 | 26,500 |
24 Jul 2024 | 38.13 | 38.50 | 37.60 | 38.00 | 38.00 | 40,600 |
23 Jul 2024 | 39.34 | 40.12 | 37.75 | 38.50 | 38.50 | 85,000 |
22 Jul 2024 | 40.15 | 40.35 | 38.89 | 39.13 | 39.13 | 62,500 |
19 Jul 2024 | 39.98 | 40.21 | 39.60 | 40.00 | 40.00 | 29,200 |
18 Jul 2024 | 40.99 | 41.00 | 39.70 | 40.29 | 40.29 | 35,200 |
17 Jul 2024 | 41.50 | 41.88 | 40.70 | 41.03 | 41.03 | 43,600 |
16 Jul 2024 | 40.69 | 41.50 | 40.69 | 41.50 | 41.50 | 20,400 |
15 Jul 2024 | 41.51 | 42.00 | 40.50 | 41.36 | 41.36 | 26,800 |
12 Jul 2024 | 37.93 | 41.61 | 37.93 | 41.13 | 41.13 | 38,900 |
11 Jul 2024 | 37.49 | 41.35 | 37.49 | 40.97 | 40.97 | 81,900 |
10 Jul 2024 | 40.42 | 40.82 | 37.00 | 38.03 | 38.03 | 162,000 |
09 Jul 2024 | 41.69 | 41.70 | 40.23 | 40.37 | 40.37 | 53,200 |
08 Jul 2024 | 42.24 | 42.94 | 41.68 | 41.88 | 41.88 | 28,400 |
05 Jul 2024 | 42.52 | 43.34 | 42.24 | 42.28 | 42.28 | 18,100 |
03 Jul 2024 | 43.38 | 43.60 | 42.49 | 42.49 | 42.49 | 30,100 |
02 Jul 2024 | 42.53 | 43.55 | 42.00 | 43.04 | 43.04 | 52,400 |
01 Jul 2024 | 42.00 | 43.47 | 41.41 | 42.39 | 42.39 | 56,800 |
28 Jun 2024 | 42.20 | 42.69 | 42.05 | 42.05 | 42.05 | 28,500 |
27 Jun 2024 | 42.90 | 43.52 | 41.56 | 42.23 | 42.23 | 69,700 |
26 Jun 2024 | 43.01 | 43.95 | 42.62 | 42.75 | 42.75 | 30,500 |
25 Jun 2024 | 43.10 | 43.98 | 43.00 | 43.04 | 43.04 | 36,600 |
24 Jun 2024 | 42.93 | 43.07 | 42.53 | 42.60 | 42.60 | 13,900 |
21 Jun 2024 | 43.36 | 43.90 | 42.51 | 42.93 | 42.93 | 33,400 |
20 Jun 2024 | 43.53 | 44.73 | 43.00 | 43.50 | 43.50 | 41,900 |
18 Jun 2024 | 43.02 | 44.01 | 43.00 | 43.97 | 43.97 | 25,600 |
17 Jun 2024 | 43.06 | 46.48 | 42.50 | 43.15 | 43.15 | 74,000 |
14 Jun 2024 | 43.15 | 43.30 | 41.20 | 42.20 | 42.20 | 86,500 |
13 Jun 2024 | 43.96 | 44.28 | 43.01 | 43.61 | 43.61 | 54,300 |
12 Jun 2024 | 45.50 | 46.55 | 43.85 | 44.30 | 44.30 | 59,500 |
11 Jun 2024 | 46.95 | 46.96 | 45.00 | 45.42 | 45.42 | 52,300 |
10 Jun 2024 | 47.33 | 47.35 | 46.78 | 47.14 | 47.14 | 31,400 |
07 Jun 2024 | 47.55 | 47.77 | 47.33 | 47.66 | 47.66 | 27,900 |
06 Jun 2024 | 47.30 | 47.84 | 47.11 | 47.73 | 47.73 | 14,600 |
05 Jun 2024 | 47.60 | 47.96 | 47.01 | 47.36 | 47.36 | 27,100 |
04 Jun 2024 | 48.65 | 49.30 | 46.62 | 47.55 | 47.55 | 81,800 |
03 Jun 2024 | 48.98 | 48.98 | 48.00 | 48.79 | 48.79 | 40,200 |
31 May 2024 | 48.18 | 49.41 | 46.51 | 48.86 | 48.86 | 77,200 |
31 May 2024 | 2 Dividend | |||||
30 May 2024 | 50.44 | 50.50 | 49.83 | 50.10 | 48.10 | 71,800 |
29 May 2024 | 50.24 | 50.55 | 49.80 | 50.20 | 48.20 | 78,200 |
28 May 2024 | 50.35 | 50.72 | 49.93 | 50.27 | 48.26 | 104,800 |
24 May 2024 | 49.00 | 50.06 | 49.00 | 49.80 | 47.81 | 33,700 |
23 May 2024 | 49.77 | 49.77 | 48.59 | 48.59 | 46.65 | 43,000 |
22 May 2024 | 49.93 | 49.99 | 49.00 | 49.27 | 47.30 | 57,200 |
21 May 2024 | 49.34 | 49.99 | 49.25 | 49.72 | 47.74 | 36,500 |
20 May 2024 | 49.57 | 50.15 | 49.02 | 49.85 | 47.86 | 54,200 |
17 May 2024 | 51.00 | 51.00 | 48.99 | 49.54 | 47.56 | 41,900 |
16 May 2024 | 49.79 | 50.48 | 49.38 | 50.25 | 48.24 | 36,300 |
15 May 2024 | 48.75 | 49.76 | 48.73 | 49.76 | 47.77 | 31,000 |
14 May 2024 | 49.88 | 50.74 | 48.55 | 48.56 | 46.62 | 54,200 |
13 May 2024 | 49.20 | 49.98 | 49.04 | 49.85 | 47.86 | 41,700 |
10 May 2024 | 49.25 | 49.47 | 47.80 | 49.00 | 47.04 | 35,300 |
09 May 2024 | 50.00 | 50.00 | 49.00 | 49.14 | 47.18 | 33,000 |
08 May 2024 | 50.45 | 51.20 | 47.97 | 49.67 | 47.69 | 62,800 |
07 May 2024 | 49.80 | 51.20 | 49.15 | 50.48 | 48.46 | 77,300 |
06 May 2024 | 49.12 | 49.50 | 48.44 | 49.43 | 47.46 | 26,600 |
03 May 2024 | 49.04 | 49.53 | 48.07 | 49.51 | 47.53 | 21,300 |
02 May 2024 | 47.20 | 48.68 | 47.20 | 48.29 | 46.36 | 14,800 |
01 May 2024 | 46.36 | 48.00 | 45.75 | 47.09 | 45.21 | 20,500 |
30 Apr 2024 | 46.47 | 47.00 | 45.85 | 46.17 | 44.33 | 22,100 |
29 Apr 2024 | 46.19 | 47.48 | 46.10 | 46.52 | 44.66 | 20,800 |
26 Apr 2024 | 46.46 | 47.71 | 45.57 | 46.08 | 44.24 | 14,100 |
25 Apr 2024 | 47.27 | 47.50 | 45.90 | 46.60 | 44.74 | 17,600 |
24 Apr 2024 | 47.25 | 47.97 | 47.11 | 47.75 | 45.84 | 18,200 |
23 Apr 2024 | 46.40 | 47.96 | 46.39 | 47.24 | 45.35 | 26,400 |
22 Apr 2024 | 47.28 | 47.28 | 45.59 | 46.52 | 44.66 | 33,500 |
19 Apr 2024 | 44.25 | 46.67 | 44.25 | 45.58 | 43.76 | 14,600 |
18 Apr 2024 | 41.99 | 45.18 | 41.34 | 44.52 | 42.74 | 52,400 |
17 Apr 2024 | 43.73 | 44.42 | 42.00 | 42.10 | 40.42 | 81,400 |
16 Apr 2024 | 45.07 | 45.38 | 43.00 | 44.26 | 42.49 | 60,600 |
15 Apr 2024 | 46.58 | 47.32 | 45.63 | 45.83 | 44.00 | 70,900 |
12 Apr 2024 | 46.62 | 47.44 | 46.25 | 46.94 | 45.07 | 44,700 |
11 Apr 2024 | 47.06 | 47.06 | 45.77 | 46.72 | 44.85 | 50,700 |
10 Apr 2024 | 47.90 | 48.50 | 45.46 | 47.35 | 45.46 | 98,000 |
09 Apr 2024 | 49.00 | 49.00 | 48.01 | 48.09 | 46.17 | 25,100 |
08 Apr 2024 | 49.14 | 49.25 | 48.37 | 48.85 | 46.90 | 23,100 |
05 Apr 2024 | 48.90 | 49.72 | 48.29 | 48.37 | 46.44 | 28,100 |
04 Apr 2024 | 49.42 | 49.80 | 48.79 | 48.80 | 46.85 | 33,100 |
03 Apr 2024 | 49.34 | 50.60 | 48.85 | 48.86 | 46.91 | 22,400 |
02 Apr 2024 | 49.70 | 49.90 | 48.85 | 48.94 | 46.99 | 28,100 |
01 Apr 2024 | 49.90 | 51.25 | 49.30 | 49.71 | 47.73 | 47,900 |
28 Mar 2024 | 49.10 | 49.96 | 48.71 | 49.72 | 47.74 | 99,100 |
27 Mar 2024 | 49.00 | 49.83 | 48.62 | 49.00 | 47.04 | 29,800 |
26 Mar 2024 | 48.41 | 48.89 | 48.29 | 48.84 | 46.89 | 23,100 |
25 Mar 2024 | 48.79 | 49.00 | 47.77 | 48.51 | 46.57 | 21,200 |
22 Mar 2024 | 48.79 | 48.79 | 48.10 | 48.47 | 46.54 | 13,000 |
21 Mar 2024 | 48.75 | 49.70 | 47.30 | 48.44 | 46.51 | 57,000 |
20 Mar 2024 | 48.74 | 49.02 | 48.28 | 48.75 | 46.80 | 33,100 |
19 Mar 2024 | 47.80 | 48.85 | 47.50 | 48.33 | 46.40 | 42,200 |
18 Mar 2024 | 48.72 | 49.10 | 45.88 | 48.14 | 46.22 | 109,300 |
15 Mar 2024 | 49.44 | 50.19 | 48.00 | 49.14 | 47.18 | 54,200 |
14 Mar 2024 | 48.43 | 48.58 | 47.90 | 48.24 | 46.31 | 26,300 |
13 Mar 2024 | 47.91 | 49.50 | 47.91 | 48.47 | 46.54 | 63,100 |
12 Mar 2024 | 50.12 | 50.41 | 48.60 | 49.63 | 47.65 | 41,700 |
11 Mar 2024 | 51.20 | 51.21 | 50.20 | 50.50 | 48.48 | 25,000 |
08 Mar 2024 | 51.12 | 51.80 | 51.03 | 51.60 | 49.54 | 21,900 |
07 Mar 2024 | 50.70 | 51.63 | 50.58 | 51.11 | 49.07 | 32,100 |
06 Mar 2024 | 50.25 | 52.00 | 49.05 | 50.90 | 48.87 | 74,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |