Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 52.89 | 53.79 | 52.41 | 53.79 | 53.79 | 109,600 |
25 Jul 2024 | 52.35 | 53.63 | 52.35 | 52.89 | 52.89 | 119,300 |
24 Jul 2024 | 53.14 | 53.66 | 52.44 | 52.64 | 52.64 | 195,900 |
23 Jul 2024 | 53.41 | 54.05 | 53.04 | 53.54 | 53.54 | 131,300 |
22 Jul 2024 | 53.29 | 54.70 | 52.75 | 54.36 | 54.36 | 141,200 |
19 Jul 2024 | 53.59 | 54.34 | 53.11 | 53.11 | 53.11 | 155,000 |
18 Jul 2024 | 52.76 | 53.98 | 52.45 | 53.22 | 53.22 | 169,400 |
17 Jul 2024 | 52.90 | 53.30 | 52.03 | 52.03 | 52.03 | 123,100 |
16 Jul 2024 | 51.39 | 52.74 | 51.27 | 52.74 | 52.74 | 104,900 |
15 Jul 2024 | 52.00 | 52.29 | 51.33 | 51.63 | 51.63 | 105,700 |
12 Jul 2024 | 51.50 | 52.25 | 51.17 | 51.89 | 51.89 | 119,700 |
11 Jul 2024 | 50.35 | 51.51 | 50.23 | 51.42 | 51.42 | 186,400 |
10 Jul 2024 | 49.72 | 50.50 | 49.67 | 50.36 | 50.36 | 72,600 |
09 Jul 2024 | 49.49 | 50.70 | 49.00 | 50.03 | 50.03 | 135,900 |
08 Jul 2024 | 48.51 | 49.75 | 48.50 | 49.40 | 49.40 | 59,000 |
05 Jul 2024 | 49.70 | 49.73 | 48.42 | 48.84 | 48.84 | 56,900 |
03 Jul 2024 | 49.50 | 49.75 | 49.42 | 49.70 | 49.70 | 38,200 |
02 Jul 2024 | 49.49 | 49.71 | 48.76 | 49.26 | 49.26 | 50,000 |
01 Jul 2024 | 49.19 | 49.49 | 48.71 | 49.39 | 49.39 | 84,600 |
28 Jun 2024 | 48.80 | 49.69 | 48.50 | 49.11 | 49.11 | 78,200 |
27 Jun 2024 | 49.11 | 49.18 | 48.25 | 48.75 | 48.75 | 129,400 |
26 Jun 2024 | 48.53 | 48.90 | 48.08 | 48.88 | 48.88 | 61,200 |
25 Jun 2024 | 48.07 | 48.38 | 47.91 | 48.25 | 48.25 | 96,500 |
24 Jun 2024 | 47.50 | 48.65 | 47.40 | 48.55 | 48.55 | 160,500 |
21 Jun 2024 | 47.60 | 47.86 | 47.35 | 47.62 | 47.62 | 210,800 |
20 Jun 2024 | 47.19 | 47.61 | 47.01 | 47.48 | 47.48 | 201,700 |
18 Jun 2024 | 47.60 | 47.90 | 46.73 | 47.19 | 47.19 | 375,600 |
17 Jun 2024 | 47.52 | 47.86 | 46.76 | 47.25 | 47.25 | 208,600 |
14 Jun 2024 | 48.27 | 48.50 | 47.11 | 47.88 | 47.88 | 247,300 |
13 Jun 2024 | 48.80 | 49.49 | 48.10 | 48.73 | 48.73 | 98,300 |
12 Jun 2024 | 49.07 | 49.71 | 48.75 | 48.97 | 48.97 | 113,500 |
11 Jun 2024 | 49.13 | 49.44 | 48.60 | 48.60 | 48.60 | 116,400 |
10 Jun 2024 | 48.06 | 49.53 | 48.06 | 49.06 | 49.06 | 356,700 |
07 Jun 2024 | 47.42 | 48.59 | 47.34 | 48.06 | 48.06 | 93,300 |
06 Jun 2024 | 48.07 | 48.07 | 47.10 | 47.60 | 47.60 | 96,600 |
05 Jun 2024 | 47.19 | 48.09 | 47.19 | 48.09 | 48.09 | 114,000 |
04 Jun 2024 | 47.58 | 47.63 | 47.19 | 47.36 | 47.36 | 123,600 |
03 Jun 2024 | 48.24 | 48.45 | 47.50 | 47.74 | 47.74 | 151,400 |
31 May 2024 | 48.50 | 48.69 | 48.17 | 48.17 | 48.17 | 175,600 |
30 May 2024 | 48.97 | 48.99 | 48.04 | 48.38 | 48.38 | 65,800 |
29 May 2024 | 48.71 | 48.89 | 48.33 | 48.72 | 48.72 | 82,200 |
28 May 2024 | 47.92 | 49.72 | 47.15 | 49.36 | 49.36 | 285,800 |
24 May 2024 | 49.09 | 49.48 | 48.83 | 49.12 | 49.12 | 71,900 |
23 May 2024 | 49.01 | 49.48 | 48.80 | 49.29 | 49.29 | 122,900 |
22 May 2024 | 49.25 | 50.15 | 48.85 | 48.93 | 48.93 | 114,900 |
21 May 2024 | 49.43 | 49.99 | 49.01 | 49.47 | 49.47 | 182,100 |
20 May 2024 | 49.78 | 49.78 | 48.76 | 49.33 | 49.33 | 249,300 |
17 May 2024 | 48.49 | 49.64 | 47.94 | 49.52 | 49.52 | 205,700 |
16 May 2024 | 47.75 | 49.17 | 47.51 | 48.10 | 48.10 | 190,600 |
15 May 2024 | 48.67 | 48.78 | 47.63 | 47.77 | 47.77 | 217,800 |
14 May 2024 | 46.91 | 48.56 | 46.91 | 48.54 | 48.54 | 166,800 |
13 May 2024 | 47.73 | 48.50 | 46.84 | 47.00 | 47.00 | 252,500 |
10 May 2024 | 48.17 | 48.73 | 46.71 | 47.60 | 47.60 | 257,500 |
09 May 2024 | 50.13 | 50.13 | 48.26 | 48.26 | 48.26 | 173,100 |
08 May 2024 | 49.89 | 50.18 | 49.53 | 49.54 | 49.54 | 310,700 |
08 May 2024 | 0.81 Dividend | |||||
07 May 2024 | 51.02 | 51.18 | 50.18 | 51.18 | 50.37 | 259,400 |
06 May 2024 | 50.89 | 51.13 | 49.96 | 50.80 | 50.00 | 215,400 |
03 May 2024 | 50.39 | 51.39 | 49.28 | 50.75 | 49.95 | 192,200 |
02 May 2024 | 49.49 | 50.42 | 49.31 | 50.16 | 49.37 | 153,200 |
01 May 2024 | 48.74 | 49.34 | 48.53 | 49.06 | 48.28 | 155,500 |
30 Apr 2024 | 50.36 | 50.44 | 48.43 | 48.45 | 47.68 | 134,400 |
29 Apr 2024 | 48.75 | 50.55 | 48.75 | 50.41 | 49.61 | 113,900 |
26 Apr 2024 | 48.34 | 49.18 | 48.19 | 49.01 | 48.23 | 108,900 |
25 Apr 2024 | 48.00 | 48.48 | 47.60 | 48.42 | 47.65 | 154,900 |
24 Apr 2024 | 48.16 | 48.28 | 47.56 | 48.16 | 47.40 | 209,400 |
23 Apr 2024 | 48.59 | 48.77 | 47.75 | 47.97 | 47.21 | 185,900 |
22 Apr 2024 | 49.30 | 49.38 | 48.52 | 48.66 | 47.89 | 269,300 |
19 Apr 2024 | 48.74 | 49.83 | 48.47 | 49.33 | 48.55 | 266,600 |
18 Apr 2024 | 46.72 | 48.77 | 46.69 | 48.74 | 47.97 | 373,200 |
17 Apr 2024 | 46.70 | 46.86 | 46.12 | 46.65 | 45.91 | 183,800 |
16 Apr 2024 | 46.15 | 46.71 | 45.51 | 46.67 | 45.93 | 211,100 |
15 Apr 2024 | 46.50 | 46.85 | 46.09 | 46.15 | 45.42 | 293,000 |
12 Apr 2024 | 47.01 | 47.50 | 46.31 | 46.70 | 45.96 | 338,500 |
11 Apr 2024 | 47.09 | 47.46 | 46.51 | 47.01 | 46.27 | 209,700 |
10 Apr 2024 | 47.62 | 47.62 | 47.09 | 47.09 | 46.34 | 227,500 |
09 Apr 2024 | 48.19 | 48.38 | 47.06 | 47.56 | 46.81 | 328,200 |
08 Apr 2024 | 48.42 | 48.73 | 47.89 | 47.90 | 47.14 | 154,700 |
05 Apr 2024 | 49.70 | 49.70 | 48.37 | 48.42 | 47.65 | 157,700 |
04 Apr 2024 | 50.25 | 50.65 | 49.29 | 49.30 | 48.52 | 86,200 |
03 Apr 2024 | 49.70 | 50.21 | 49.51 | 50.21 | 49.42 | 94,400 |
02 Apr 2024 | 49.42 | 50.13 | 49.38 | 49.60 | 48.82 | 78,300 |
01 Apr 2024 | 49.48 | 49.64 | 49.28 | 49.40 | 48.62 | 70,800 |
28 Mar 2024 | 49.07 | 49.81 | 49.07 | 49.39 | 48.61 | 153,700 |
27 Mar 2024 | 48.76 | 49.23 | 48.76 | 49.10 | 48.32 | 77,400 |
26 Mar 2024 | 49.88 | 49.88 | 48.51 | 48.76 | 47.99 | 123,900 |
25 Mar 2024 | 49.75 | 50.25 | 49.30 | 49.55 | 48.77 | 101,700 |
22 Mar 2024 | 50.93 | 50.93 | 49.11 | 49.36 | 48.58 | 154,200 |
21 Mar 2024 | 50.23 | 50.68 | 50.03 | 50.58 | 49.78 | 131,100 |
20 Mar 2024 | 49.32 | 50.25 | 49.03 | 50.25 | 49.45 | 259,300 |
19 Mar 2024 | 48.46 | 49.28 | 48.31 | 49.20 | 48.42 | 203,600 |
18 Mar 2024 | 48.92 | 48.92 | 48.03 | 48.24 | 47.48 | 109,300 |
15 Mar 2024 | 47.81 | 48.56 | 47.81 | 48.53 | 47.76 | 414,300 |
14 Mar 2024 | 48.44 | 48.44 | 47.78 | 47.84 | 47.08 | 250,900 |
13 Mar 2024 | 48.52 | 49.32 | 48.14 | 48.15 | 47.39 | 154,500 |
12 Mar 2024 | 49.02 | 49.13 | 48.52 | 48.55 | 47.78 | 96,000 |
11 Mar 2024 | 48.90 | 49.23 | 48.29 | 48.96 | 48.19 | 120,100 |
08 Mar 2024 | 49.07 | 49.72 | 48.37 | 48.84 | 48.07 | 198,300 |
07 Mar 2024 | 49.44 | 49.75 | 48.24 | 48.66 | 47.89 | 320,700 |
06 Mar 2024 | 49.39 | 50.00 | 49.14 | 49.44 | 48.66 | 207,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |