Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 45.34 | 45.77 | 45.19 | 45.56 | 45.56 | 1,347,100 |
25 Jul 2024 | 45.00 | 45.35 | 44.98 | 45.07 | 45.07 | 2,161,900 |
24 Jul 2024 | 46.50 | 46.80 | 46.20 | 46.28 | 46.28 | 1,451,600 |
23 Jul 2024 | 47.05 | 47.11 | 46.71 | 46.98 | 46.98 | 2,134,700 |
22 Jul 2024 | 47.87 | 48.26 | 47.87 | 48.20 | 48.20 | 1,843,400 |
19 Jul 2024 | 46.63 | 46.76 | 46.55 | 46.66 | 46.66 | 1,803,100 |
18 Jul 2024 | 47.09 | 47.25 | 46.55 | 46.63 | 46.63 | 3,936,000 |
17 Jul 2024 | 47.50 | 47.63 | 47.07 | 47.18 | 47.18 | 2,692,100 |
16 Jul 2024 | 48.16 | 48.57 | 48.01 | 48.53 | 48.53 | 2,335,800 |
15 Jul 2024 | 49.77 | 49.98 | 49.37 | 49.42 | 49.42 | 1,878,600 |
12 Jul 2024 | 50.61 | 51.02 | 50.40 | 50.45 | 50.45 | 2,678,500 |
11 Jul 2024 | 49.33 | 49.69 | 49.27 | 49.50 | 49.50 | 3,067,800 |
10 Jul 2024 | 48.41 | 48.67 | 48.34 | 48.64 | 48.64 | 1,987,500 |
09 Jul 2024 | 48.50 | 49.07 | 48.41 | 49.07 | 49.07 | 3,504,700 |
08 Jul 2024 | 48.40 | 48.50 | 48.17 | 48.34 | 48.34 | 1,196,700 |
05 Jul 2024 | 48.23 | 48.48 | 48.04 | 48.44 | 48.44 | 1,440,600 |
03 Jul 2024 | 48.33 | 48.89 | 48.33 | 48.77 | 48.77 | 2,693,200 |
02 Jul 2024 | 47.20 | 47.49 | 47.09 | 47.40 | 47.40 | 1,441,500 |
01 Jul 2024 | 47.42 | 47.87 | 47.42 | 47.46 | 47.46 | 1,744,800 |
28 Jun 2024 | 47.50 | 47.72 | 47.26 | 47.36 | 47.36 | 2,130,400 |
27 Jun 2024 | 48.00 | 48.06 | 47.45 | 47.55 | 47.55 | 1,665,000 |
26 Jun 2024 | 48.50 | 48.65 | 48.24 | 48.42 | 48.42 | 1,210,300 |
25 Jun 2024 | 48.50 | 48.77 | 48.33 | 48.55 | 48.55 | 1,374,600 |
24 Jun 2024 | 48.72 | 49.35 | 48.65 | 48.95 | 48.95 | 1,098,000 |
21 Jun 2024 | 48.76 | 48.96 | 48.69 | 48.72 | 48.72 | 1,377,700 |
20 Jun 2024 | 49.50 | 49.51 | 49.10 | 49.27 | 49.27 | 1,966,800 |
18 Jun 2024 | 48.32 | 48.74 | 48.27 | 48.71 | 48.71 | 1,863,600 |
17 Jun 2024 | 48.76 | 49.02 | 48.43 | 48.92 | 48.92 | 2,141,000 |
14 Jun 2024 | 48.37 | 48.50 | 47.94 | 48.13 | 48.13 | 2,384,700 |
13 Jun 2024 | 48.46 | 48.68 | 48.11 | 48.26 | 48.26 | 2,762,900 |
12 Jun 2024 | 47.78 | 48.10 | 47.50 | 47.61 | 47.61 | 1,787,400 |
11 Jun 2024 | 48.02 | 48.02 | 47.20 | 47.46 | 47.46 | 1,145,900 |
10 Jun 2024 | 47.35 | 47.76 | 47.18 | 47.64 | 47.64 | 991,900 |
07 Jun 2024 | 47.60 | 47.85 | 47.23 | 47.31 | 47.31 | 1,926,900 |
06 Jun 2024 | 49.00 | 49.10 | 48.72 | 49.00 | 49.00 | 1,004,800 |
05 Jun 2024 | 48.58 | 49.06 | 48.55 | 49.05 | 49.05 | 2,187,400 |
04 Jun 2024 | 48.15 | 48.39 | 47.92 | 48.18 | 48.18 | 1,915,600 |
03 Jun 2024 | 47.91 | 48.03 | 47.32 | 47.56 | 47.56 | 1,703,400 |
31 May 2024 | 46.24 | 46.58 | 46.05 | 46.53 | 46.53 | 3,015,600 |
30 May 2024 | 47.24 | 47.76 | 47.07 | 47.68 | 47.68 | 900,700 |
29 May 2024 | 47.22 | 47.47 | 47.20 | 47.40 | 47.40 | 1,666,100 |
28 May 2024 | 48.65 | 48.75 | 48.26 | 48.33 | 48.33 | 2,725,400 |
24 May 2024 | 48.27 | 48.64 | 48.17 | 48.46 | 48.46 | 1,820,700 |
23 May 2024 | 48.82 | 49.22 | 48.20 | 48.30 | 48.30 | 2,926,500 |
22 May 2024 | 48.96 | 49.26 | 48.68 | 48.75 | 48.75 | 2,308,100 |
21 May 2024 | 49.19 | 49.34 | 49.03 | 49.18 | 49.18 | 2,551,100 |
20 May 2024 | 50.70 | 50.73 | 50.20 | 50.28 | 50.28 | 1,902,600 |
17 May 2024 | 50.79 | 51.32 | 50.60 | 51.08 | 51.08 | 3,195,100 |
17 May 2024 | 0.434 Dividend | |||||
16 May 2024 | 51.00 | 51.72 | 50.80 | 51.67 | 51.24 | 3,868,600 |
15 May 2024 | 51.66 | 51.78 | 51.00 | 51.61 | 51.18 | 3,138,300 |
14 May 2024 | 50.79 | 52.10 | 50.77 | 51.51 | 51.08 | 7,031,500 |
13 May 2024 | 48.50 | 49.33 | 48.43 | 49.21 | 48.80 | 5,809,800 |
10 May 2024 | 47.55 | 47.72 | 47.33 | 47.56 | 47.16 | 2,026,700 |
09 May 2024 | 47.50 | 47.75 | 47.33 | 47.63 | 47.23 | 2,586,000 |
08 May 2024 | 46.00 | 46.31 | 45.91 | 46.26 | 45.87 | 1,986,300 |
07 May 2024 | 46.72 | 46.89 | 46.61 | 46.80 | 46.41 | 1,872,500 |
06 May 2024 | 47.40 | 47.69 | 47.26 | 47.41 | 47.01 | 1,366,300 |
03 May 2024 | 47.00 | 47.20 | 46.76 | 47.14 | 46.74 | 2,915,700 |
02 May 2024 | 45.90 | 47.48 | 45.88 | 47.15 | 46.75 | 4,724,500 |
01 May 2024 | 43.85 | 44.39 | 43.65 | 44.12 | 43.75 | 1,687,400 |
30 Apr 2024 | 44.34 | 44.35 | 43.74 | 43.75 | 43.38 | 2,803,600 |
29 Apr 2024 | 44.27 | 44.44 | 44.11 | 44.41 | 44.04 | 2,602,200 |
26 Apr 2024 | 44.40 | 44.75 | 44.30 | 44.39 | 44.02 | 3,161,500 |
25 Apr 2024 | 43.01 | 43.53 | 42.91 | 43.44 | 43.08 | 1,733,500 |
24 Apr 2024 | 43.59 | 43.86 | 43.50 | 43.85 | 43.48 | 4,274,900 |
23 Apr 2024 | 42.24 | 42.57 | 42.16 | 42.48 | 42.12 | 4,314,300 |
22 Apr 2024 | 40.67 | 41.12 | 40.64 | 41.02 | 40.68 | 3,885,000 |
19 Apr 2024 | 38.90 | 39.10 | 38.84 | 38.98 | 38.65 | 3,189,800 |
18 Apr 2024 | 38.98 | 39.06 | 38.70 | 38.94 | 38.61 | 3,833,600 |
17 Apr 2024 | 38.47 | 38.58 | 38.14 | 38.21 | 37.89 | 1,850,100 |
16 Apr 2024 | 38.37 | 38.56 | 38.27 | 38.38 | 38.06 | 2,418,000 |
15 Apr 2024 | 38.76 | 38.87 | 38.36 | 38.47 | 38.15 | 2,526,500 |
12 Apr 2024 | 39.10 | 39.30 | 38.62 | 38.70 | 38.37 | 3,522,400 |
11 Apr 2024 | 40.05 | 40.10 | 39.66 | 39.88 | 39.55 | 2,922,700 |
10 Apr 2024 | 39.42 | 39.60 | 39.19 | 39.34 | 39.01 | 2,154,800 |
09 Apr 2024 | 39.04 | 39.16 | 38.93 | 39.09 | 38.76 | 1,755,800 |
08 Apr 2024 | 39.17 | 39.89 | 39.13 | 39.53 | 39.20 | 2,806,900 |
05 Apr 2024 | 39.40 | 39.78 | 39.33 | 39.42 | 39.09 | 2,597,100 |
04 Apr 2024 | 39.78 | 39.83 | 39.28 | 39.40 | 39.07 | 1,315,800 |
03 Apr 2024 | 39.43 | 39.56 | 39.29 | 39.48 | 39.15 | 1,239,600 |
02 Apr 2024 | 39.40 | 39.67 | 39.33 | 39.45 | 39.12 | 1,241,800 |
01 Apr 2024 | 39.32 | 39.55 | 39.19 | 39.43 | 39.10 | 2,339,800 |
28 Mar 2024 | 38.85 | 39.13 | 38.76 | 39.03 | 38.70 | 1,469,500 |
27 Mar 2024 | 38.57 | 38.92 | 38.49 | 38.91 | 38.58 | 3,088,800 |
26 Mar 2024 | 38.11 | 38.30 | 38.00 | 38.05 | 37.73 | 1,871,100 |
25 Mar 2024 | 36.84 | 37.00 | 36.76 | 36.95 | 36.64 | 1,818,400 |
22 Mar 2024 | 36.87 | 37.00 | 36.64 | 36.91 | 36.60 | 2,444,400 |
21 Mar 2024 | 37.05 | 37.09 | 36.74 | 36.84 | 36.53 | 3,420,800 |
20 Mar 2024 | 37.09 | 37.45 | 36.92 | 37.21 | 36.90 | 2,529,900 |
19 Mar 2024 | 36.57 | 36.62 | 36.24 | 36.57 | 36.26 | 1,842,700 |
18 Mar 2024 | 36.93 | 37.05 | 36.75 | 36.85 | 36.54 | 2,485,900 |
15 Mar 2024 | 36.21 | 36.35 | 36.08 | 36.14 | 35.84 | 1,071,700 |
14 Mar 2024 | 36.82 | 36.87 | 36.40 | 36.56 | 36.25 | 2,377,000 |
13 Mar 2024 | 37.00 | 37.51 | 36.98 | 37.04 | 36.73 | 3,836,400 |
12 Mar 2024 | 36.92 | 37.00 | 36.70 | 36.98 | 36.67 | 2,302,100 |
11 Mar 2024 | 35.49 | 35.92 | 35.44 | 35.61 | 35.31 | 2,476,100 |
08 Mar 2024 | 34.47 | 34.69 | 34.38 | 34.51 | 34.22 | 2,277,500 |
07 Mar 2024 | 34.56 | 34.72 | 34.47 | 34.63 | 34.34 | 1,908,100 |
06 Mar 2024 | 35.03 | 35.24 | 34.92 | 34.98 | 34.69 | 4,304,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |