Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 50.88 | 51.22 | 50.07 | 51.12 | 51.12 | 631,400 |
25 Jul 2024 | 49.97 | 51.04 | 49.45 | 50.38 | 50.38 | 686,400 |
24 Jul 2024 | 51.18 | 51.55 | 49.79 | 49.82 | 49.82 | 504,300 |
23 Jul 2024 | 50.96 | 51.63 | 50.62 | 50.99 | 50.99 | 569,300 |
22 Jul 2024 | 51.92 | 52.05 | 51.25 | 51.47 | 51.47 | 483,300 |
19 Jul 2024 | 52.27 | 52.27 | 51.21 | 51.89 | 51.89 | 550,100 |
18 Jul 2024 | 51.71 | 52.69 | 51.52 | 52.27 | 52.27 | 540,300 |
17 Jul 2024 | 53.15 | 53.85 | 51.93 | 51.95 | 51.95 | 646,300 |
16 Jul 2024 | 52.24 | 53.10 | 52.22 | 52.97 | 52.97 | 556,500 |
15 Jul 2024 | 51.94 | 53.35 | 51.17 | 52.19 | 52.19 | 633,500 |
12 Jul 2024 | 52.91 | 53.35 | 51.35 | 51.40 | 51.40 | 952,600 |
11 Jul 2024 | 52.37 | 53.38 | 51.45 | 52.91 | 52.91 | 633,300 |
10 Jul 2024 | 50.30 | 51.76 | 50.30 | 51.72 | 51.72 | 484,400 |
09 Jul 2024 | 51.35 | 51.81 | 50.36 | 50.41 | 50.41 | 864,800 |
08 Jul 2024 | 51.27 | 51.98 | 50.96 | 51.88 | 51.88 | 441,400 |
05 Jul 2024 | 52.83 | 52.83 | 51.19 | 51.32 | 51.32 | 630,800 |
03 Jul 2024 | 52.54 | 53.24 | 52.40 | 52.92 | 52.92 | 362,200 |
02 Jul 2024 | 53.00 | 53.74 | 51.75 | 52.60 | 52.60 | 695,100 |
01 Jul 2024 | 53.28 | 54.12 | 52.20 | 52.54 | 52.54 | 868,800 |
28 Jun 2024 | 52.99 | 53.92 | 52.68 | 53.22 | 53.22 | 1,499,400 |
27 Jun 2024 | 52.11 | 52.89 | 51.93 | 52.64 | 52.64 | 1,020,800 |
26 Jun 2024 | 51.49 | 52.04 | 50.76 | 51.72 | 51.72 | 981,600 |
25 Jun 2024 | 51.36 | 51.58 | 50.78 | 51.49 | 51.49 | 497,200 |
24 Jun 2024 | 49.01 | 51.58 | 49.01 | 51.51 | 51.51 | 910,700 |
21 Jun 2024 | 49.75 | 49.76 | 48.20 | 48.64 | 48.64 | 9,305,500 |
20 Jun 2024 | 50.41 | 50.98 | 49.58 | 49.62 | 49.62 | 1,285,700 |
18 Jun 2024 | 49.77 | 50.95 | 49.59 | 50.31 | 50.31 | 948,800 |
17 Jun 2024 | 48.88 | 49.80 | 48.78 | 49.76 | 49.76 | 1,081,800 |
14 Jun 2024 | 48.98 | 49.21 | 48.06 | 48.73 | 48.73 | 1,067,000 |
13 Jun 2024 | 48.60 | 49.71 | 48.32 | 49.04 | 49.04 | 1,645,900 |
12 Jun 2024 | 47.26 | 48.88 | 46.52 | 48.78 | 48.78 | 1,626,700 |
11 Jun 2024 | 47.11 | 47.22 | 46.02 | 46.40 | 46.40 | 833,800 |
10 Jun 2024 | 47.48 | 48.05 | 47.34 | 47.39 | 47.39 | 1,059,400 |
07 Jun 2024 | 46.37 | 47.55 | 46.25 | 47.50 | 47.50 | 958,800 |
06 Jun 2024 | 45.20 | 47.43 | 44.78 | 47.15 | 47.15 | 1,566,500 |
05 Jun 2024 | 44.04 | 44.87 | 44.04 | 44.64 | 44.64 | 778,900 |
04 Jun 2024 | 44.37 | 44.38 | 43.30 | 43.91 | 43.91 | 1,079,400 |
03 Jun 2024 | 47.49 | 47.49 | 44.71 | 44.85 | 44.85 | 738,400 |
31 May 2024 | 46.92 | 48.00 | 46.75 | 47.35 | 47.35 | 886,100 |
31 May 2024 | 0.31 Dividend | |||||
30 May 2024 | 46.44 | 47.48 | 46.44 | 47.14 | 46.83 | 714,700 |
29 May 2024 | 47.79 | 47.79 | 46.35 | 46.38 | 46.07 | 819,000 |
28 May 2024 | 47.26 | 48.60 | 47.26 | 47.89 | 47.58 | 691,600 |
24 May 2024 | 47.04 | 47.35 | 46.78 | 47.21 | 46.90 | 617,400 |
23 May 2024 | 47.42 | 47.87 | 46.37 | 46.73 | 46.42 | 905,200 |
22 May 2024 | 48.00 | 48.15 | 46.86 | 47.39 | 47.08 | 662,800 |
21 May 2024 | 48.58 | 48.93 | 47.80 | 47.91 | 47.59 | 664,200 |
20 May 2024 | 49.40 | 49.92 | 48.66 | 48.74 | 48.42 | 640,700 |
17 May 2024 | 49.60 | 49.63 | 48.98 | 49.40 | 49.08 | 761,600 |
16 May 2024 | 48.66 | 49.59 | 48.45 | 49.25 | 48.93 | 1,077,000 |
15 May 2024 | 47.73 | 48.96 | 47.41 | 48.62 | 48.30 | 906,100 |
14 May 2024 | 48.25 | 48.59 | 47.14 | 47.87 | 47.56 | 1,051,500 |
13 May 2024 | 49.03 | 49.03 | 47.96 | 48.22 | 47.90 | 1,064,600 |
10 May 2024 | 50.31 | 50.77 | 48.77 | 48.78 | 48.46 | 885,400 |
09 May 2024 | 50.23 | 51.15 | 50.11 | 50.19 | 49.86 | 742,200 |
08 May 2024 | 54.51 | 54.51 | 49.80 | 50.09 | 49.76 | 1,351,600 |
07 May 2024 | 52.61 | 53.30 | 52.52 | 52.94 | 52.59 | 416,000 |
06 May 2024 | 52.10 | 53.42 | 51.77 | 52.69 | 52.34 | 416,400 |
03 May 2024 | 51.64 | 51.87 | 51.12 | 51.68 | 51.34 | 460,200 |
02 May 2024 | 51.44 | 52.27 | 51.22 | 51.50 | 51.16 | 491,100 |
01 May 2024 | 52.74 | 52.81 | 51.05 | 51.09 | 50.75 | 593,200 |
30 Apr 2024 | 55.20 | 55.20 | 52.79 | 52.86 | 52.51 | 487,900 |
29 Apr 2024 | 54.91 | 55.71 | 54.91 | 55.54 | 55.17 | 294,400 |
26 Apr 2024 | 55.13 | 55.28 | 54.51 | 54.90 | 54.54 | 299,100 |
25 Apr 2024 | 54.77 | 55.38 | 53.78 | 55.26 | 54.90 | 341,600 |
24 Apr 2024 | 55.58 | 55.75 | 54.70 | 54.93 | 54.57 | 380,700 |
23 Apr 2024 | 55.10 | 56.29 | 54.69 | 55.76 | 55.39 | 520,200 |
22 Apr 2024 | 54.24 | 55.15 | 53.63 | 54.94 | 54.58 | 484,200 |
19 Apr 2024 | 53.43 | 54.81 | 53.43 | 54.43 | 54.07 | 340,500 |
18 Apr 2024 | 54.28 | 54.77 | 53.59 | 53.69 | 53.34 | 427,100 |
17 Apr 2024 | 55.09 | 55.48 | 53.65 | 53.81 | 53.46 | 510,800 |
16 Apr 2024 | 54.62 | 55.50 | 53.99 | 55.13 | 54.77 | 464,800 |
15 Apr 2024 | 55.78 | 56.16 | 54.53 | 55.00 | 54.64 | 522,400 |
12 Apr 2024 | 57.24 | 57.88 | 55.28 | 55.79 | 55.42 | 517,400 |
11 Apr 2024 | 56.92 | 57.13 | 56.18 | 56.54 | 56.17 | 604,100 |
10 Apr 2024 | 56.03 | 57.05 | 55.92 | 56.94 | 56.57 | 824,100 |
09 Apr 2024 | 56.07 | 56.70 | 55.71 | 56.66 | 56.29 | 647,400 |
08 Apr 2024 | 54.77 | 56.03 | 54.61 | 55.72 | 55.35 | 578,400 |
05 Apr 2024 | 54.60 | 55.00 | 53.99 | 54.77 | 54.41 | 864,800 |
04 Apr 2024 | 53.68 | 54.81 | 53.68 | 54.18 | 53.82 | 602,400 |
03 Apr 2024 | 53.45 | 53.78 | 53.22 | 53.69 | 53.34 | 612,700 |
02 Apr 2024 | 54.01 | 54.22 | 52.67 | 53.28 | 52.93 | 968,500 |
01 Apr 2024 | 55.58 | 55.58 | 53.76 | 53.83 | 53.48 | 575,000 |
28 Mar 2024 | 55.13 | 55.63 | 54.64 | 55.10 | 54.74 | 772,500 |
27 Mar 2024 | 53.25 | 55.03 | 53.25 | 54.93 | 54.57 | 523,900 |
26 Mar 2024 | 54.30 | 54.58 | 53.05 | 53.27 | 52.92 | 798,200 |
25 Mar 2024 | 53.32 | 54.64 | 53.32 | 53.99 | 53.63 | 623,700 |
22 Mar 2024 | 55.63 | 55.63 | 52.90 | 53.06 | 52.71 | 941,700 |
21 Mar 2024 | 56.31 | 56.87 | 55.90 | 56.08 | 55.71 | 681,500 |
20 Mar 2024 | 54.56 | 56.22 | 54.16 | 56.16 | 55.79 | 669,300 |
19 Mar 2024 | 53.82 | 55.00 | 53.82 | 54.69 | 54.33 | 673,100 |
18 Mar 2024 | 53.95 | 54.32 | 53.16 | 53.84 | 53.49 | 805,100 |
15 Mar 2024 | 53.91 | 55.10 | 53.47 | 53.98 | 53.63 | 7,710,900 |
14 Mar 2024 | 53.52 | 54.20 | 53.12 | 54.02 | 53.66 | 1,264,700 |
13 Mar 2024 | 52.11 | 53.69 | 52.11 | 53.02 | 52.67 | 1,631,300 |
12 Mar 2024 | 51.83 | 52.36 | 51.34 | 52.09 | 51.75 | 1,522,400 |
11 Mar 2024 | 49.27 | 52.06 | 49.23 | 51.95 | 51.61 | 3,100,300 |
08 Mar 2024 | 49.43 | 50.05 | 45.11 | 48.34 | 48.02 | 4,192,500 |
07 Mar 2024 | 53.35 | 54.15 | 48.16 | 48.85 | 48.53 | 2,460,100 |
06 Mar 2024 | 53.50 | 54.11 | 52.80 | 53.13 | 52.78 | 674,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |