Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 52.67 | 52.85 | 52.37 | 52.40 | 52.40 | 1,994,400 |
25 Jul 2024 | 52.70 | 53.37 | 52.56 | 53.10 | 53.10 | 4,689,000 |
24 Jul 2024 | 50.48 | 51.27 | 50.35 | 51.20 | 51.20 | 2,122,200 |
23 Jul 2024 | 50.57 | 50.58 | 50.23 | 50.43 | 50.43 | 1,140,800 |
22 Jul 2024 | 50.97 | 51.27 | 50.87 | 51.06 | 51.06 | 2,560,800 |
19 Jul 2024 | 50.18 | 50.64 | 50.02 | 50.62 | 50.62 | 2,087,300 |
18 Jul 2024 | 50.38 | 50.57 | 50.22 | 50.36 | 50.36 | 3,366,100 |
17 Jul 2024 | 49.76 | 50.49 | 49.76 | 50.21 | 50.21 | 1,918,600 |
16 Jul 2024 | 50.02 | 50.24 | 49.85 | 50.05 | 50.05 | 1,531,500 |
15 Jul 2024 | 50.94 | 50.95 | 50.12 | 50.15 | 50.15 | 1,913,200 |
12 Jul 2024 | 51.39 | 51.76 | 51.21 | 51.33 | 51.33 | 1,616,300 |
11 Jul 2024 | 51.43 | 51.54 | 50.86 | 51.21 | 51.21 | 1,785,700 |
10 Jul 2024 | 50.36 | 51.08 | 50.32 | 51.03 | 51.03 | 3,369,300 |
09 Jul 2024 | 49.68 | 50.13 | 49.61 | 50.07 | 50.07 | 3,091,400 |
08 Jul 2024 | 50.13 | 50.37 | 49.94 | 50.24 | 50.24 | 2,636,400 |
05 Jul 2024 | 49.39 | 49.77 | 48.99 | 49.66 | 49.66 | 2,902,400 |
03 Jul 2024 | 48.72 | 49.26 | 48.51 | 48.86 | 48.86 | 1,662,300 |
02 Jul 2024 | 48.85 | 48.85 | 48.45 | 48.54 | 48.54 | 2,653,900 |
01 Jul 2024 | 49.38 | 49.67 | 49.24 | 49.59 | 49.59 | 3,045,300 |
28 Jun 2024 | 48.12 | 48.96 | 48.05 | 48.52 | 48.52 | 3,048,900 |
27 Jun 2024 | 48.40 | 48.42 | 47.85 | 48.08 | 48.08 | 1,097,200 |
26 Jun 2024 | 48.22 | 48.90 | 48.19 | 48.33 | 48.33 | 4,095,600 |
25 Jun 2024 | 48.57 | 50.27 | 48.48 | 50.11 | 50.11 | 3,156,200 |
24 Jun 2024 | 48.37 | 49.19 | 48.37 | 48.97 | 48.97 | 5,560,200 |
21 Jun 2024 | 47.00 | 47.28 | 46.51 | 47.21 | 47.21 | 4,986,700 |
20 Jun 2024 | 46.90 | 47.22 | 46.81 | 46.85 | 46.85 | 2,627,600 |
18 Jun 2024 | 47.58 | 47.59 | 47.16 | 47.22 | 47.22 | 2,947,800 |
17 Jun 2024 | 46.69 | 47.31 | 46.37 | 47.29 | 47.29 | 2,578,100 |
14 Jun 2024 | 46.80 | 46.85 | 45.90 | 46.25 | 46.25 | 3,797,400 |
13 Jun 2024 | 47.44 | 47.60 | 47.08 | 47.53 | 47.53 | 2,244,700 |
12 Jun 2024 | 48.48 | 48.94 | 48.16 | 48.44 | 48.44 | 1,966,000 |
11 Jun 2024 | 48.15 | 48.60 | 48.02 | 48.51 | 48.51 | 5,399,100 |
10 Jun 2024 | 48.24 | 48.86 | 48.11 | 48.86 | 48.86 | 3,570,000 |
07 Jun 2024 | 49.26 | 49.42 | 48.94 | 48.98 | 48.98 | 1,284,200 |
06 Jun 2024 | 49.09 | 49.60 | 49.03 | 49.51 | 49.51 | 1,065,100 |
05 Jun 2024 | 49.63 | 49.77 | 49.07 | 49.13 | 49.13 | 1,956,200 |
04 Jun 2024 | 49.58 | 49.73 | 49.04 | 49.21 | 49.21 | 1,512,400 |
03 Jun 2024 | 48.52 | 49.40 | 48.50 | 49.25 | 49.25 | 1,976,000 |
31 May 2024 | 48.14 | 49.07 | 48.11 | 49.03 | 49.03 | 2,096,300 |
30 May 2024 | 47.69 | 48.15 | 47.50 | 47.83 | 47.83 | 1,167,900 |
29 May 2024 | 47.26 | 47.59 | 47.19 | 47.57 | 47.57 | 1,150,600 |
28 May 2024 | 48.43 | 48.47 | 47.80 | 47.94 | 47.94 | 1,804,500 |
24 May 2024 | 48.69 | 48.85 | 48.44 | 48.54 | 48.54 | 1,423,800 |
23 May 2024 | 49.50 | 49.61 | 48.58 | 49.00 | 49.00 | 2,781,500 |
22 May 2024 | 48.71 | 50.59 | 48.65 | 50.36 | 50.36 | 2,119,900 |
21 May 2024 | 48.60 | 49.00 | 48.59 | 48.95 | 48.95 | 725,500 |
20 May 2024 | 48.39 | 48.76 | 48.35 | 48.42 | 48.42 | 1,273,800 |
17 May 2024 | 48.61 | 48.67 | 48.31 | 48.67 | 48.67 | 838,700 |
16 May 2024 | 49.00 | 49.10 | 48.71 | 48.82 | 48.82 | 1,963,600 |
15 May 2024 | 49.53 | 49.69 | 48.81 | 49.01 | 49.01 | 4,258,000 |
14 May 2024 | 49.09 | 49.84 | 49.08 | 49.50 | 49.50 | 2,757,400 |
13 May 2024 | 49.82 | 50.31 | 49.76 | 50.21 | 50.21 | 1,254,400 |
10 May 2024 | 48.80 | 49.28 | 48.70 | 49.28 | 49.28 | 1,062,600 |
09 May 2024 | 48.19 | 48.82 | 48.10 | 48.69 | 48.69 | 1,122,000 |
09 May 2024 | 2.037 Dividend | |||||
08 May 2024 | 50.23 | 50.36 | 49.95 | 50.10 | 48.06 | 1,604,100 |
07 May 2024 | 49.42 | 49.82 | 49.35 | 49.57 | 47.55 | 1,243,300 |
06 May 2024 | 49.25 | 49.45 | 48.98 | 49.33 | 47.32 | 1,187,800 |
03 May 2024 | 49.48 | 49.60 | 48.97 | 49.01 | 47.02 | 1,113,900 |
02 May 2024 | 49.04 | 49.47 | 48.27 | 49.46 | 47.45 | 4,596,600 |
01 May 2024 | 49.17 | 50.37 | 48.85 | 50.03 | 48.00 | 1,363,500 |
30 Apr 2024 | 49.57 | 49.89 | 49.22 | 49.23 | 47.23 | 3,182,500 |
29 Apr 2024 | 49.17 | 49.50 | 49.01 | 49.09 | 47.09 | 3,286,200 |
26 Apr 2024 | 48.84 | 49.47 | 48.17 | 49.13 | 47.13 | 4,148,100 |
25 Apr 2024 | 48.80 | 49.83 | 48.65 | 49.36 | 47.35 | 6,469,800 |
24 Apr 2024 | 47.56 | 47.57 | 46.31 | 46.61 | 44.71 | 1,662,100 |
23 Apr 2024 | 47.07 | 48.38 | 47.00 | 47.69 | 45.75 | 1,664,900 |
22 Apr 2024 | 46.14 | 47.16 | 46.12 | 47.15 | 45.23 | 2,086,300 |
19 Apr 2024 | 45.89 | 46.73 | 45.79 | 46.30 | 44.42 | 3,272,000 |
18 Apr 2024 | 45.47 | 45.71 | 45.22 | 45.39 | 43.54 | 4,359,500 |
17 Apr 2024 | 46.33 | 46.42 | 45.88 | 46.11 | 44.24 | 3,714,900 |
16 Apr 2024 | 46.03 | 46.27 | 45.80 | 45.80 | 43.94 | 1,356,600 |
15 Apr 2024 | 46.76 | 46.90 | 46.01 | 46.24 | 44.36 | 1,997,200 |
12 Apr 2024 | 45.98 | 46.16 | 45.83 | 45.93 | 44.06 | 1,693,900 |
11 Apr 2024 | 47.40 | 47.45 | 46.29 | 46.60 | 44.71 | 1,217,900 |
10 Apr 2024 | 47.38 | 47.45 | 46.96 | 47.13 | 45.21 | 2,947,000 |
09 Apr 2024 | 47.14 | 47.59 | 47.07 | 47.53 | 45.60 | 3,324,800 |
08 Apr 2024 | 47.33 | 47.39 | 47.10 | 47.15 | 45.23 | 1,510,800 |
05 Apr 2024 | 46.94 | 47.38 | 46.89 | 47.25 | 45.33 | 1,289,300 |
04 Apr 2024 | 48.67 | 48.67 | 47.80 | 47.80 | 45.86 | 1,757,500 |
03 Apr 2024 | 48.00 | 48.25 | 47.78 | 47.96 | 46.01 | 1,362,600 |
02 Apr 2024 | 48.21 | 48.22 | 47.68 | 47.70 | 45.76 | 1,305,800 |
01 Apr 2024 | 49.07 | 49.07 | 48.01 | 48.29 | 46.33 | 1,297,700 |
28 Mar 2024 | 49.25 | 49.45 | 48.30 | 48.60 | 46.62 | 2,415,300 |
27 Mar 2024 | 49.67 | 49.85 | 49.53 | 49.54 | 47.53 | 2,529,800 |
26 Mar 2024 | 49.19 | 49.83 | 49.16 | 49.75 | 47.73 | 3,615,200 |
25 Mar 2024 | 48.23 | 50.50 | 48.20 | 49.44 | 47.43 | 3,649,400 |
22 Mar 2024 | 48.16 | 48.27 | 47.84 | 48.07 | 46.12 | 2,333,100 |
21 Mar 2024 | 47.40 | 47.82 | 47.38 | 47.73 | 45.79 | 1,581,000 |
20 Mar 2024 | 47.33 | 48.30 | 47.24 | 48.23 | 46.27 | 990,400 |
19 Mar 2024 | 47.32 | 47.54 | 47.23 | 47.48 | 45.55 | 633,700 |
18 Mar 2024 | 48.04 | 48.12 | 47.74 | 47.83 | 45.89 | 961,200 |
15 Mar 2024 | 48.35 | 48.51 | 48.05 | 48.29 | 46.33 | 1,267,100 |
14 Mar 2024 | 48.47 | 48.47 | 47.83 | 48.09 | 46.13 | 1,050,400 |
13 Mar 2024 | 48.30 | 48.53 | 48.17 | 48.24 | 46.28 | 804,300 |
12 Mar 2024 | 48.40 | 48.46 | 48.20 | 48.46 | 46.49 | 741,700 |
11 Mar 2024 | 48.40 | 48.50 | 48.11 | 48.35 | 46.38 | 794,600 |
08 Mar 2024 | 47.99 | 48.25 | 47.98 | 48.25 | 46.29 | 828,200 |
07 Mar 2024 | 48.05 | 48.26 | 47.87 | 48.06 | 46.11 | 670,500 |
06 Mar 2024 | 47.33 | 47.76 | 47.30 | 47.68 | 45.74 | 1,862,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |