Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 49.53 | 49.57 | 48.63 | 48.65 | 48.65 | 9,623,400 |
02 Jul 2024 | 48.87 | 49.55 | 48.67 | 49.45 | 49.45 | 8,987,800 |
01 Jul 2024 | 49.00 | 49.55 | 48.68 | 48.87 | 48.87 | 14,172,400 |
28 Jun 2024 | 48.02 | 49.25 | 47.90 | 49.10 | 49.10 | 28,137,300 |
27 Jun 2024 | 47.12 | 47.63 | 46.80 | 47.63 | 47.63 | 8,201,200 |
26 Jun 2024 | 46.78 | 47.21 | 46.47 | 47.13 | 47.13 | 7,670,500 |
25 Jun 2024 | 47.26 | 47.62 | 46.90 | 46.93 | 46.93 | 9,192,900 |
24 Jun 2024 | 46.93 | 48.03 | 46.69 | 47.58 | 47.58 | 14,405,600 |
24 Jun 2024 | 0.392 Dividend | |||||
21 Jun 2024 | 47.01 | 47.07 | 46.64 | 47.01 | 46.62 | 8,704,600 |
20 Jun 2024 | 46.83 | 47.21 | 46.74 | 47.10 | 46.71 | 7,874,700 |
18 Jun 2024 | 46.81 | 47.35 | 46.65 | 47.02 | 46.63 | 8,886,000 |
17 Jun 2024 | 46.16 | 46.95 | 45.79 | 46.90 | 46.51 | 12,468,700 |
14 Jun 2024 | 46.23 | 46.54 | 45.83 | 46.12 | 45.74 | 12,336,600 |
13 Jun 2024 | 47.18 | 47.33 | 46.45 | 46.71 | 46.32 | 13,248,800 |
12 Jun 2024 | 47.57 | 48.40 | 47.03 | 47.46 | 47.06 | 25,433,200 |
11 Jun 2024 | 46.29 | 46.48 | 45.76 | 46.31 | 45.92 | 17,058,500 |
10 Jun 2024 | 46.71 | 46.90 | 46.14 | 46.48 | 46.09 | 10,795,800 |
07 Jun 2024 | 46.93 | 47.47 | 46.89 | 47.21 | 46.82 | 11,918,500 |
06 Jun 2024 | 47.26 | 47.57 | 46.99 | 47.42 | 47.02 | 10,946,800 |
05 Jun 2024 | 47.58 | 47.58 | 46.99 | 47.30 | 46.91 | 8,739,200 |
04 Jun 2024 | 47.38 | 47.66 | 47.03 | 47.15 | 46.76 | 19,446,400 |
03 Jun 2024 | 49.33 | 49.40 | 47.76 | 48.00 | 47.60 | 11,314,700 |
31 May 2024 | 48.45 | 48.88 | 48.29 | 48.85 | 48.44 | 13,437,200 |
30 May 2024 | 48.02 | 48.41 | 47.64 | 48.17 | 47.77 | 12,199,500 |
29 May 2024 | 47.52 | 47.74 | 47.00 | 47.34 | 46.95 | 19,541,100 |
28 May 2024 | 49.20 | 49.23 | 48.29 | 48.51 | 48.11 | 10,690,500 |
24 May 2024 | 48.96 | 49.07 | 48.59 | 48.92 | 48.51 | 6,530,500 |
23 May 2024 | 50.19 | 50.19 | 48.44 | 48.71 | 48.30 | 15,161,900 |
22 May 2024 | 50.38 | 50.61 | 49.68 | 49.91 | 49.49 | 8,873,300 |
21 May 2024 | 50.33 | 50.85 | 50.30 | 50.52 | 50.10 | 8,303,100 |
20 May 2024 | 51.36 | 51.36 | 50.42 | 50.45 | 50.03 | 8,328,200 |
17 May 2024 | 51.02 | 51.41 | 50.83 | 51.19 | 50.76 | 8,772,700 |
16 May 2024 | 50.98 | 51.27 | 50.81 | 50.85 | 50.43 | 8,112,800 |
15 May 2024 | 51.45 | 51.75 | 50.69 | 51.07 | 50.64 | 15,942,600 |
14 May 2024 | 50.78 | 51.00 | 50.49 | 50.89 | 50.47 | 10,244,800 |
13 May 2024 | 50.59 | 50.79 | 50.29 | 50.30 | 49.88 | 9,515,600 |
10 May 2024 | 50.49 | 50.60 | 49.95 | 50.35 | 49.93 | 8,636,500 |
09 May 2024 | 50.14 | 50.46 | 49.92 | 50.41 | 49.99 | 7,973,900 |
08 May 2024 | 49.49 | 50.18 | 49.30 | 50.17 | 49.75 | 6,644,100 |
07 May 2024 | 50.30 | 50.53 | 49.85 | 49.88 | 49.46 | 9,147,900 |
06 May 2024 | 50.00 | 50.34 | 49.69 | 50.04 | 49.62 | 10,151,100 |
03 May 2024 | 49.80 | 50.21 | 49.48 | 49.65 | 49.24 | 14,924,800 |
02 May 2024 | 48.82 | 49.07 | 48.36 | 49.02 | 48.61 | 12,595,900 |
01 May 2024 | 47.46 | 49.26 | 47.46 | 48.23 | 47.83 | 26,305,400 |
30 Apr 2024 | 47.47 | 47.76 | 46.98 | 47.02 | 46.63 | 12,559,800 |
29 Apr 2024 | 48.21 | 48.57 | 47.70 | 47.77 | 47.37 | 15,276,200 |
26 Apr 2024 | 48.36 | 48.89 | 48.16 | 48.19 | 47.79 | 9,127,800 |
25 Apr 2024 | 48.68 | 48.82 | 47.81 | 48.47 | 48.07 | 11,646,000 |
24 Apr 2024 | 48.35 | 49.12 | 48.11 | 49.01 | 48.60 | 9,540,600 |
23 Apr 2024 | 48.14 | 49.06 | 47.87 | 48.73 | 48.32 | 12,965,500 |
22 Apr 2024 | 47.30 | 48.42 | 47.22 | 48.18 | 47.78 | 13,819,500 |
19 Apr 2024 | 45.83 | 47.37 | 45.74 | 47.32 | 46.93 | 15,227,500 |
18 Apr 2024 | 45.76 | 46.43 | 45.63 | 46.11 | 45.73 | 9,415,800 |
17 Apr 2024 | 46.32 | 46.49 | 45.74 | 45.83 | 45.45 | 10,585,600 |
16 Apr 2024 | 46.04 | 46.16 | 45.46 | 45.75 | 45.37 | 15,760,400 |
15 Apr 2024 | 46.85 | 47.45 | 45.98 | 46.34 | 45.95 | 19,878,400 |
12 Apr 2024 | 46.27 | 46.80 | 46.14 | 46.52 | 46.13 | 12,977,500 |
11 Apr 2024 | 47.11 | 47.26 | 46.23 | 46.94 | 46.55 | 13,807,200 |
10 Apr 2024 | 48.15 | 48.20 | 46.55 | 46.90 | 46.51 | 28,179,100 |
09 Apr 2024 | 49.28 | 49.51 | 48.90 | 49.35 | 48.94 | 8,462,800 |
08 Apr 2024 | 48.34 | 49.23 | 48.20 | 49.03 | 48.62 | 7,391,200 |
05 Apr 2024 | 47.90 | 48.42 | 47.82 | 48.21 | 47.81 | 7,787,000 |
04 Apr 2024 | 48.87 | 49.32 | 48.04 | 48.18 | 47.78 | 11,684,100 |
03 Apr 2024 | 48.22 | 48.65 | 48.05 | 48.28 | 47.88 | 8,818,000 |
02 Apr 2024 | 48.75 | 48.82 | 48.19 | 48.38 | 47.98 | 11,015,200 |
01 Apr 2024 | 50.35 | 50.40 | 49.21 | 49.29 | 48.88 | 10,704,500 |
28 Mar 2024 | 49.96 | 50.48 | 49.80 | 50.28 | 49.86 | 10,248,700 |
27 Mar 2024 | 48.36 | 50.05 | 48.36 | 50.02 | 49.60 | 12,925,800 |
26 Mar 2024 | 48.81 | 49.04 | 48.20 | 48.24 | 47.84 | 5,388,900 |
25 Mar 2024 | 48.57 | 49.13 | 48.44 | 48.54 | 48.14 | 7,018,500 |
22 Mar 2024 | 49.62 | 49.84 | 48.38 | 48.47 | 48.07 | 10,915,900 |
21 Mar 2024 | 49.10 | 50.04 | 49.10 | 49.54 | 49.13 | 13,328,100 |
20 Mar 2024 | 47.14 | 49.26 | 46.98 | 48.82 | 48.41 | 18,005,200 |
19 Mar 2024 | 47.03 | 47.65 | 47.00 | 47.34 | 46.95 | 7,537,500 |
18 Mar 2024 | 47.50 | 47.60 | 47.03 | 47.18 | 46.79 | 7,760,400 |
18 Mar 2024 | 0.379 Dividend | |||||
15 Mar 2024 | 47.26 | 48.32 | 47.26 | 47.86 | 47.09 | 13,877,200 |
14 Mar 2024 | 48.61 | 48.82 | 47.27 | 47.61 | 46.84 | 19,138,600 |
13 Mar 2024 | 48.79 | 49.47 | 48.60 | 48.88 | 48.09 | 7,639,800 |
12 Mar 2024 | 49.22 | 49.42 | 48.55 | 48.83 | 48.04 | 12,941,300 |
11 Mar 2024 | 49.39 | 49.73 | 49.08 | 49.32 | 48.52 | 11,180,100 |
08 Mar 2024 | 50.11 | 50.45 | 49.50 | 49.57 | 48.77 | 12,074,500 |
07 Mar 2024 | 50.07 | 50.50 | 49.38 | 49.53 | 48.73 | 14,643,200 |
06 Mar 2024 | 49.19 | 50.36 | 47.97 | 49.46 | 48.66 | 52,019,100 |
05 Mar 2024 | 47.34 | 49.72 | 47.34 | 49.52 | 48.72 | 22,949,200 |
04 Mar 2024 | 47.70 | 48.55 | 47.52 | 47.60 | 46.83 | 17,467,200 |
01 Mar 2024 | 47.44 | 47.75 | 46.59 | 47.61 | 46.84 | 15,631,400 |
29 Feb 2024 | 48.23 | 48.90 | 47.79 | 48.14 | 47.36 | 11,926,300 |
28 Feb 2024 | 47.68 | 48.04 | 47.43 | 47.49 | 46.72 | 7,778,500 |
27 Feb 2024 | 47.65 | 48.23 | 47.62 | 48.01 | 47.23 | 10,064,000 |
26 Feb 2024 | 47.77 | 48.18 | 47.09 | 47.42 | 46.65 | 9,552,300 |
23 Feb 2024 | 47.98 | 48.37 | 47.49 | 47.87 | 47.09 | 12,470,200 |
22 Feb 2024 | 48.18 | 48.51 | 47.69 | 47.97 | 47.19 | 9,548,300 |
21 Feb 2024 | 48.03 | 48.21 | 47.62 | 48.01 | 47.23 | 10,395,300 |
20 Feb 2024 | 48.10 | 48.72 | 47.99 | 48.33 | 47.55 | 9,229,900 |
16 Feb 2024 | 48.73 | 49.14 | 48.16 | 48.71 | 47.92 | 11,127,000 |
15 Feb 2024 | 48.01 | 49.53 | 48.01 | 49.22 | 48.42 | 17,792,800 |
14 Feb 2024 | 47.45 | 47.78 | 46.84 | 47.70 | 46.93 | 12,475,400 |
13 Feb 2024 | 47.31 | 47.55 | 46.07 | 46.83 | 46.07 | 28,242,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |