Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 47.76 | 48.31 | 47.76 | 48.17 | 48.17 | 114,500 |
25 Jul 2024 | 46.87 | 47.72 | 46.78 | 47.39 | 47.39 | 161,500 |
24 Jul 2024 | 48.33 | 48.41 | 47.66 | 47.74 | 47.74 | 148,700 |
23 Jul 2024 | 48.33 | 48.69 | 48.29 | 48.48 | 48.48 | 78,100 |
22 Jul 2024 | 48.58 | 48.72 | 48.28 | 48.65 | 48.65 | 135,100 |
19 Jul 2024 | 48.21 | 48.35 | 47.93 | 48.12 | 48.12 | 912,100 |
18 Jul 2024 | 48.39 | 48.63 | 48.02 | 48.16 | 48.16 | 755,300 |
17 Jul 2024 | 47.25 | 47.38 | 47.11 | 47.27 | 47.27 | 134,700 |
16 Jul 2024 | 47.18 | 47.69 | 47.11 | 47.64 | 47.64 | 108,000 |
15 Jul 2024 | 47.47 | 47.65 | 47.29 | 47.33 | 47.33 | 80,600 |
12 Jul 2024 | 47.32 | 47.77 | 47.31 | 47.60 | 47.60 | 78,700 |
11 Jul 2024 | 46.87 | 47.42 | 46.87 | 47.27 | 47.27 | 116,300 |
10 Jul 2024 | 46.90 | 47.08 | 46.61 | 46.75 | 46.75 | 164,400 |
09 Jul 2024 | 47.69 | 47.74 | 47.20 | 47.37 | 47.37 | 169,400 |
08 Jul 2024 | 48.39 | 48.43 | 47.78 | 48.14 | 48.14 | 230,400 |
05 Jul 2024 | 47.64 | 47.76 | 47.30 | 47.72 | 47.72 | 243,800 |
03 Jul 2024 | 46.39 | 46.72 | 46.33 | 46.69 | 46.69 | 146,100 |
02 Jul 2024 | 44.76 | 45.49 | 44.75 | 45.47 | 45.47 | 711,200 |
01 Jul 2024 | 45.88 | 46.04 | 45.35 | 45.49 | 45.49 | 118,700 |
28 Jun 2024 | 45.71 | 45.95 | 45.54 | 45.78 | 45.78 | 125,300 |
27 Jun 2024 | 47.02 | 47.17 | 46.69 | 46.80 | 46.80 | 93,300 |
26 Jun 2024 | 46.15 | 47.03 | 45.98 | 46.64 | 46.64 | 196,900 |
25 Jun 2024 | 47.43 | 47.48 | 46.95 | 47.13 | 47.13 | 98,500 |
24 Jun 2024 | 48.38 | 48.78 | 48.23 | 48.30 | 48.30 | 152,300 |
21 Jun 2024 | 47.53 | 47.76 | 46.77 | 47.76 | 47.76 | 717,500 |
20 Jun 2024 | 47.61 | 48.07 | 47.42 | 47.92 | 47.92 | 182,300 |
18 Jun 2024 | 47.04 | 47.24 | 46.90 | 46.96 | 46.96 | 195,800 |
17 Jun 2024 | 46.86 | 47.20 | 46.70 | 47.01 | 47.01 | 97,700 |
14 Jun 2024 | 46.66 | 46.84 | 46.35 | 46.76 | 46.76 | 75,700 |
13 Jun 2024 | 47.95 | 48.06 | 47.22 | 47.66 | 47.66 | 119,500 |
12 Jun 2024 | 49.14 | 49.18 | 48.69 | 48.89 | 48.89 | 87,700 |
11 Jun 2024 | 48.32 | 48.35 | 47.79 | 48.01 | 48.01 | 117,400 |
10 Jun 2024 | 48.68 | 49.03 | 48.61 | 48.98 | 48.98 | 49,900 |
07 Jun 2024 | 49.07 | 49.43 | 48.87 | 48.94 | 48.94 | 60,200 |
07 Jun 2024 | 1.54 Dividend | |||||
06 Jun 2024 | 50.48 | 51.40 | 50.48 | 51.33 | 49.79 | 66,500 |
05 Jun 2024 | 51.77 | 51.82 | 51.43 | 51.54 | 49.99 | 67,500 |
04 Jun 2024 | 51.38 | 51.97 | 51.37 | 51.90 | 50.34 | 61,100 |
03 Jun 2024 | 52.55 | 52.58 | 51.83 | 52.18 | 50.61 | 67,300 |
31 May 2024 | 52.45 | 52.51 | 51.78 | 52.34 | 50.77 | 93,000 |
30 May 2024 | 52.19 | 52.37 | 52.14 | 52.30 | 50.73 | 61,000 |
29 May 2024 | 51.90 | 51.92 | 51.20 | 51.20 | 49.66 | 102,800 |
28 May 2024 | 53.09 | 53.20 | 52.73 | 52.83 | 51.24 | 87,100 |
24 May 2024 | 52.31 | 52.66 | 52.30 | 52.55 | 50.97 | 51,600 |
23 May 2024 | 52.46 | 52.55 | 51.62 | 51.80 | 50.25 | 100,800 |
22 May 2024 | 52.23 | 52.34 | 51.76 | 51.85 | 50.29 | 88,900 |
21 May 2024 | 53.20 | 53.28 | 52.97 | 53.04 | 51.45 | 69,800 |
20 May 2024 | 53.91 | 53.99 | 53.63 | 53.69 | 52.08 | 81,200 |
17 May 2024 | 53.75 | 53.93 | 53.42 | 53.51 | 51.90 | 187,300 |
16 May 2024 | 53.99 | 54.21 | 53.85 | 53.90 | 52.28 | 84,000 |
15 May 2024 | 53.20 | 53.60 | 53.04 | 53.59 | 51.98 | 75,300 |
14 May 2024 | 53.28 | 53.42 | 53.03 | 53.23 | 51.63 | 66,000 |
13 May 2024 | 53.06 | 53.25 | 52.87 | 52.94 | 51.35 | 57,200 |
10 May 2024 | 52.71 | 53.00 | 52.63 | 52.95 | 51.36 | 85,700 |
09 May 2024 | 52.12 | 52.28 | 51.96 | 52.28 | 50.71 | 96,800 |
08 May 2024 | 51.82 | 52.31 | 51.75 | 52.20 | 50.63 | 89,600 |
07 May 2024 | 52.20 | 52.28 | 51.59 | 51.69 | 50.14 | 168,200 |
06 May 2024 | 51.30 | 51.36 | 51.00 | 51.20 | 49.66 | 74,100 |
03 May 2024 | 51.36 | 51.67 | 50.97 | 51.07 | 49.54 | 136,100 |
02 May 2024 | 50.38 | 50.64 | 50.07 | 50.52 | 49.00 | 103,700 |
01 May 2024 | 50.56 | 50.94 | 50.20 | 50.24 | 48.73 | 90,500 |
30 Apr 2024 | 51.29 | 51.36 | 50.33 | 50.35 | 48.84 | 142,900 |
29 Apr 2024 | 51.35 | 51.57 | 51.26 | 51.57 | 50.02 | 134,400 |
26 Apr 2024 | 50.65 | 51.25 | 50.55 | 50.94 | 49.41 | 425,200 |
25 Apr 2024 | 49.44 | 50.14 | 49.11 | 50.11 | 48.61 | 366,100 |
24 Apr 2024 | 49.72 | 50.28 | 49.67 | 50.25 | 48.74 | 277,000 |
23 Apr 2024 | 49.66 | 49.85 | 49.52 | 49.63 | 48.14 | 249,800 |
22 Apr 2024 | 49.32 | 49.32 | 48.72 | 49.13 | 47.66 | 233,400 |
19 Apr 2024 | 48.17 | 48.54 | 47.95 | 48.18 | 46.73 | 438,900 |
18 Apr 2024 | 47.91 | 48.28 | 47.60 | 48.11 | 46.67 | 366,800 |
17 Apr 2024 | 47.40 | 48.08 | 47.18 | 47.77 | 46.34 | 287,600 |
16 Apr 2024 | 46.78 | 47.42 | 46.63 | 47.22 | 45.80 | 478,200 |
15 Apr 2024 | 48.11 | 48.35 | 47.33 | 47.37 | 45.95 | 487,200 |
12 Apr 2024 | 47.77 | 47.99 | 47.36 | 47.49 | 46.07 | 673,700 |
11 Apr 2024 | 47.84 | 48.41 | 47.33 | 48.39 | 46.94 | 500,600 |
10 Apr 2024 | 47.48 | 47.68 | 47.18 | 47.53 | 46.10 | 391,000 |
09 Apr 2024 | 47.23 | 47.93 | 47.23 | 47.93 | 46.49 | 393,800 |
08 Apr 2024 | 46.04 | 46.97 | 46.04 | 46.77 | 45.37 | 428,500 |
05 Apr 2024 | 45.75 | 46.01 | 45.45 | 45.97 | 44.59 | 135,300 |
04 Apr 2024 | 46.99 | 47.00 | 46.20 | 46.23 | 44.84 | 76,000 |
03 Apr 2024 | 46.29 | 46.79 | 46.24 | 46.69 | 45.29 | 83,400 |
02 Apr 2024 | 46.32 | 46.54 | 46.14 | 46.37 | 44.98 | 77,400 |
01 Apr 2024 | 47.41 | 47.41 | 46.87 | 47.14 | 45.73 | 54,300 |
28 Mar 2024 | 47.46 | 47.98 | 47.40 | 47.40 | 45.98 | 99,500 |
27 Mar 2024 | 45.97 | 46.86 | 45.97 | 46.82 | 45.42 | 332,400 |
26 Mar 2024 | 46.80 | 46.96 | 46.66 | 46.88 | 45.47 | 211,800 |
25 Mar 2024 | 46.79 | 47.02 | 46.51 | 46.56 | 45.16 | 96,100 |
22 Mar 2024 | 46.82 | 47.17 | 46.50 | 46.60 | 45.20 | 109,700 |
21 Mar 2024 | 45.93 | 46.21 | 45.78 | 46.02 | 44.64 | 103,300 |
20 Mar 2024 | 44.37 | 45.27 | 44.37 | 45.25 | 43.89 | 100,800 |
19 Mar 2024 | 44.56 | 44.80 | 44.45 | 44.68 | 43.34 | 164,400 |
18 Mar 2024 | 45.16 | 45.21 | 44.68 | 44.82 | 43.48 | 127,600 |
15 Mar 2024 | 44.98 | 45.19 | 44.88 | 44.96 | 43.61 | 110,000 |
14 Mar 2024 | 45.45 | 45.45 | 44.33 | 44.63 | 43.29 | 222,400 |
13 Mar 2024 | 45.25 | 45.76 | 45.22 | 45.57 | 44.20 | 80,900 |
12 Mar 2024 | 45.85 | 46.04 | 45.66 | 45.90 | 44.52 | 109,100 |
11 Mar 2024 | 44.88 | 45.58 | 44.88 | 45.52 | 44.15 | 106,400 |
08 Mar 2024 | 45.12 | 45.66 | 45.12 | 45.22 | 43.86 | 90,700 |
07 Mar 2024 | 45.55 | 45.91 | 45.46 | 45.84 | 44.46 | 73,300 |
06 Mar 2024 | 45.55 | 45.60 | 45.22 | 45.26 | 43.90 | 76,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |