Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 40.30 | 40.75 | 39.65 | 40.46 | 40.46 | 1,837,800 |
25 Jul 2024 | 38.93 | 40.85 | 38.40 | 40.24 | 40.24 | 2,512,200 |
24 Jul 2024 | 38.16 | 39.29 | 37.66 | 39.03 | 39.03 | 2,313,300 |
23 Jul 2024 | 38.21 | 38.89 | 38.01 | 38.23 | 38.23 | 1,535,600 |
22 Jul 2024 | 38.53 | 38.76 | 37.62 | 38.32 | 38.32 | 2,118,000 |
19 Jul 2024 | 38.58 | 38.95 | 37.85 | 38.75 | 38.75 | 2,211,200 |
18 Jul 2024 | 39.70 | 40.11 | 38.37 | 38.51 | 38.51 | 2,695,600 |
17 Jul 2024 | 40.40 | 41.75 | 39.64 | 39.93 | 39.93 | 2,231,900 |
16 Jul 2024 | 40.20 | 40.51 | 39.69 | 40.47 | 40.47 | 2,042,000 |
15 Jul 2024 | 41.04 | 41.19 | 39.83 | 40.40 | 40.40 | 2,547,100 |
12 Jul 2024 | 41.08 | 41.39 | 40.02 | 40.72 | 40.72 | 1,535,400 |
11 Jul 2024 | 40.04 | 41.23 | 39.54 | 40.77 | 40.77 | 2,358,000 |
10 Jul 2024 | 41.18 | 41.42 | 39.60 | 39.88 | 39.88 | 2,361,400 |
09 Jul 2024 | 42.02 | 42.59 | 41.28 | 41.32 | 41.32 | 1,549,500 |
08 Jul 2024 | 43.15 | 44.10 | 42.56 | 42.65 | 42.65 | 1,425,000 |
05 Jul 2024 | 45.60 | 45.75 | 43.34 | 43.43 | 43.43 | 1,234,800 |
03 Jul 2024 | 45.92 | 46.14 | 45.16 | 45.75 | 45.75 | 938,300 |
02 Jul 2024 | 47.50 | 48.20 | 46.25 | 46.25 | 46.25 | 1,915,400 |
01 Jul 2024 | 46.33 | 46.74 | 45.57 | 46.49 | 46.49 | 1,532,000 |
28 Jun 2024 | 46.21 | 46.33 | 45.15 | 46.02 | 46.02 | 2,140,500 |
27 Jun 2024 | 45.69 | 46.10 | 44.99 | 45.10 | 45.10 | 1,557,600 |
26 Jun 2024 | 45.13 | 45.69 | 44.25 | 45.27 | 45.27 | 1,682,500 |
25 Jun 2024 | 44.40 | 44.94 | 43.87 | 44.71 | 44.71 | 1,518,500 |
24 Jun 2024 | 44.25 | 45.19 | 44.00 | 44.40 | 44.40 | 1,867,600 |
21 Jun 2024 | 44.17 | 44.42 | 43.60 | 43.76 | 43.76 | 5,022,700 |
20 Jun 2024 | 43.42 | 44.93 | 43.15 | 44.21 | 44.21 | 2,758,100 |
18 Jun 2024 | 44.49 | 44.52 | 42.79 | 43.08 | 43.08 | 1,707,100 |
17 Jun 2024 | 43.93 | 44.43 | 43.16 | 44.01 | 44.01 | 1,254,400 |
14 Jun 2024 | 44.33 | 44.77 | 43.87 | 43.96 | 43.96 | 1,956,200 |
13 Jun 2024 | 44.56 | 45.22 | 43.71 | 44.95 | 44.95 | 1,696,900 |
12 Jun 2024 | 47.12 | 47.24 | 44.03 | 44.41 | 44.41 | 2,307,400 |
11 Jun 2024 | 45.32 | 46.14 | 44.50 | 46.08 | 46.08 | 1,511,400 |
10 Jun 2024 | 46.15 | 46.30 | 45.45 | 45.67 | 45.67 | 1,237,100 |
07 Jun 2024 | 47.31 | 47.54 | 46.11 | 46.25 | 46.25 | 1,762,600 |
06 Jun 2024 | 47.02 | 47.83 | 46.50 | 47.64 | 47.64 | 2,318,600 |
05 Jun 2024 | 45.76 | 45.98 | 45.17 | 45.77 | 45.77 | 2,405,100 |
04 Jun 2024 | 44.83 | 45.83 | 44.70 | 45.54 | 45.54 | 1,903,400 |
03 Jun 2024 | 46.50 | 46.81 | 44.71 | 45.37 | 45.37 | 1,610,800 |
31 May 2024 | 44.89 | 46.54 | 44.77 | 46.33 | 46.33 | 2,134,100 |
30 May 2024 | 46.35 | 46.90 | 44.37 | 44.59 | 44.59 | 2,786,400 |
29 May 2024 | 48.96 | 49.14 | 46.49 | 46.52 | 46.52 | 1,614,900 |
28 May 2024 | 48.98 | 49.87 | 48.77 | 49.26 | 49.26 | 939,200 |
24 May 2024 | 49.41 | 49.86 | 48.61 | 48.78 | 48.78 | 1,016,400 |
23 May 2024 | 49.48 | 49.75 | 48.68 | 48.95 | 48.95 | 1,205,700 |
22 May 2024 | 49.67 | 50.24 | 48.42 | 49.01 | 49.01 | 1,658,700 |
21 May 2024 | 49.39 | 50.76 | 48.95 | 50.00 | 50.00 | 2,143,600 |
20 May 2024 | 51.11 | 51.47 | 49.55 | 49.72 | 49.72 | 1,914,300 |
17 May 2024 | 49.59 | 51.63 | 49.58 | 51.47 | 51.47 | 2,099,700 |
16 May 2024 | 48.53 | 49.39 | 48.08 | 49.12 | 49.12 | 1,174,000 |
15 May 2024 | 48.02 | 48.76 | 47.00 | 48.72 | 48.72 | 1,180,800 |
15 May 2024 | 0.25 Dividend | |||||
14 May 2024 | 47.79 | 48.35 | 47.32 | 48.33 | 48.08 | 1,474,200 |
13 May 2024 | 48.79 | 48.94 | 47.83 | 47.96 | 47.71 | 1,681,400 |
10 May 2024 | 50.16 | 50.81 | 48.28 | 48.47 | 48.22 | 1,653,700 |
09 May 2024 | 50.53 | 50.73 | 49.75 | 49.87 | 49.61 | 2,128,900 |
08 May 2024 | 50.74 | 51.70 | 49.99 | 50.26 | 50.00 | 2,184,900 |
07 May 2024 | 51.73 | 52.04 | 50.90 | 51.04 | 50.78 | 1,831,600 |
06 May 2024 | 52.44 | 52.90 | 51.35 | 51.85 | 51.58 | 1,930,100 |
03 May 2024 | 52.18 | 53.18 | 51.50 | 51.86 | 51.59 | 1,899,900 |
02 May 2024 | 53.28 | 53.55 | 50.51 | 52.60 | 52.33 | 3,165,400 |
01 May 2024 | 53.28 | 53.87 | 51.91 | 52.19 | 51.92 | 1,894,500 |
30 Apr 2024 | 57.47 | 57.47 | 53.19 | 53.27 | 52.99 | 1,757,200 |
29 Apr 2024 | 57.69 | 58.17 | 57.17 | 57.88 | 57.58 | 990,700 |
26 Apr 2024 | 57.12 | 57.88 | 56.46 | 57.78 | 57.48 | 1,327,500 |
25 Apr 2024 | 56.60 | 57.63 | 55.68 | 57.50 | 57.20 | 1,086,500 |
24 Apr 2024 | 57.02 | 57.65 | 56.37 | 57.18 | 56.88 | 1,074,400 |
23 Apr 2024 | 56.18 | 57.45 | 55.78 | 57.39 | 57.09 | 1,277,600 |
22 Apr 2024 | 55.95 | 57.32 | 55.25 | 56.55 | 56.26 | 1,325,200 |
19 Apr 2024 | 55.36 | 56.23 | 54.85 | 55.92 | 55.63 | 2,244,700 |
18 Apr 2024 | 57.55 | 57.55 | 54.92 | 55.49 | 55.20 | 1,835,100 |
17 Apr 2024 | 57.98 | 58.06 | 56.85 | 57.27 | 56.97 | 1,309,700 |
16 Apr 2024 | 58.25 | 58.74 | 56.99 | 57.62 | 57.32 | 1,397,600 |
15 Apr 2024 | 60.16 | 60.61 | 58.50 | 58.60 | 58.30 | 1,272,200 |
12 Apr 2024 | 60.60 | 60.98 | 59.24 | 59.72 | 59.41 | 1,262,900 |
11 Apr 2024 | 59.80 | 60.43 | 58.98 | 60.06 | 59.75 | 1,141,700 |
10 Apr 2024 | 58.31 | 59.58 | 57.95 | 59.07 | 58.76 | 1,630,000 |
09 Apr 2024 | 60.75 | 61.15 | 58.33 | 58.84 | 58.54 | 1,423,100 |
08 Apr 2024 | 60.83 | 61.88 | 59.89 | 60.30 | 59.99 | 1,362,000 |
05 Apr 2024 | 62.30 | 62.88 | 61.22 | 62.04 | 61.72 | 1,232,300 |
04 Apr 2024 | 61.45 | 62.31 | 60.86 | 60.96 | 60.64 | 1,601,200 |
03 Apr 2024 | 59.68 | 61.83 | 59.57 | 61.29 | 60.97 | 1,720,200 |
02 Apr 2024 | 58.98 | 59.98 | 57.97 | 59.50 | 59.19 | 2,095,000 |
01 Apr 2024 | 57.41 | 58.72 | 56.75 | 58.58 | 58.28 | 1,521,200 |
28 Mar 2024 | 55.86 | 57.81 | 55.50 | 57.57 | 57.27 | 2,226,400 |
27 Mar 2024 | 55.19 | 56.10 | 55.15 | 56.08 | 55.79 | 1,052,900 |
26 Mar 2024 | 56.31 | 57.00 | 55.32 | 55.34 | 55.05 | 1,399,600 |
25 Mar 2024 | 56.89 | 57.52 | 56.13 | 56.31 | 56.02 | 1,548,900 |
22 Mar 2024 | 56.05 | 56.50 | 55.19 | 56.29 | 56.00 | 2,372,100 |
21 Mar 2024 | 57.50 | 57.50 | 56.08 | 56.72 | 56.43 | 1,979,700 |
20 Mar 2024 | 55.76 | 57.86 | 55.04 | 57.43 | 57.13 | 2,311,000 |
19 Mar 2024 | 55.80 | 56.82 | 55.43 | 56.25 | 55.96 | 2,557,900 |
18 Mar 2024 | 57.04 | 57.29 | 55.09 | 55.82 | 55.53 | 2,433,700 |
15 Mar 2024 | 56.36 | 58.66 | 55.84 | 56.65 | 56.36 | 5,183,000 |
14 Mar 2024 | 55.30 | 56.66 | 53.94 | 54.69 | 54.41 | 2,406,800 |
13 Mar 2024 | 51.89 | 56.24 | 51.89 | 54.96 | 54.68 | 4,853,300 |
12 Mar 2024 | 49.83 | 50.95 | 49.32 | 50.44 | 50.18 | 1,155,300 |
11 Mar 2024 | 49.86 | 50.12 | 49.13 | 50.07 | 49.81 | 1,671,500 |
08 Mar 2024 | 50.43 | 51.39 | 49.47 | 50.06 | 49.80 | 1,049,400 |
07 Mar 2024 | 48.98 | 51.65 | 48.53 | 50.47 | 50.21 | 2,190,300 |
06 Mar 2024 | 48.41 | 48.76 | 46.91 | 47.97 | 47.72 | 1,550,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |