Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 53.59 | 53.98 | 53.09 | 53.75 | 53.75 | 1,370,400 |
25 Jul 2024 | 53.60 | 54.02 | 53.05 | 53.19 | 53.19 | 1,192,300 |
24 Jul 2024 | 53.62 | 54.51 | 53.43 | 53.53 | 53.53 | 1,639,900 |
23 Jul 2024 | 53.59 | 54.22 | 53.44 | 53.56 | 53.56 | 1,628,600 |
22 Jul 2024 | 53.29 | 53.72 | 52.79 | 53.67 | 53.67 | 1,449,400 |
19 Jul 2024 | 53.59 | 53.70 | 53.14 | 53.30 | 53.30 | 1,535,000 |
18 Jul 2024 | 53.36 | 53.98 | 53.02 | 53.21 | 53.21 | 1,125,700 |
17 Jul 2024 | 53.10 | 53.54 | 52.95 | 53.43 | 53.43 | 1,464,800 |
16 Jul 2024 | 52.87 | 53.15 | 52.58 | 53.10 | 53.10 | 1,539,000 |
15 Jul 2024 | 52.58 | 52.82 | 52.45 | 52.64 | 52.64 | 2,057,600 |
12 Jul 2024 | 53.16 | 53.16 | 52.27 | 52.46 | 52.46 | 1,998,500 |
11 Jul 2024 | 52.72 | 53.13 | 52.42 | 52.98 | 52.98 | 2,013,400 |
10 Jul 2024 | 52.36 | 52.40 | 51.67 | 52.11 | 52.11 | 1,494,300 |
09 Jul 2024 | 51.84 | 52.48 | 51.57 | 52.24 | 52.24 | 1,853,800 |
08 Jul 2024 | 52.42 | 52.68 | 51.83 | 51.88 | 51.88 | 1,299,700 |
05 Jul 2024 | 51.95 | 52.63 | 51.61 | 52.45 | 52.45 | 1,598,500 |
03 Jul 2024 | 51.71 | 51.94 | 51.40 | 51.82 | 51.82 | 1,207,000 |
02 Jul 2024 | 51.01 | 51.86 | 50.88 | 51.79 | 51.79 | 4,400,000 |
01 Jul 2024 | 50.67 | 50.99 | 50.38 | 50.88 | 50.88 | 2,465,200 |
01 Jul 2024 | 0.45 Dividend | |||||
28 Jun 2024 | 50.96 | 51.26 | 50.59 | 51.26 | 50.81 | 4,369,300 |
27 Jun 2024 | 49.97 | 50.84 | 49.65 | 50.81 | 50.36 | 1,372,100 |
26 Jun 2024 | 49.49 | 50.10 | 49.49 | 49.85 | 49.41 | 3,124,600 |
25 Jun 2024 | 50.55 | 50.55 | 49.48 | 49.89 | 49.45 | 2,198,600 |
24 Jun 2024 | 50.45 | 50.90 | 50.19 | 50.69 | 50.25 | 2,851,000 |
21 Jun 2024 | 50.13 | 50.56 | 49.76 | 50.42 | 49.98 | 4,803,100 |
20 Jun 2024 | 50.08 | 50.44 | 49.97 | 50.07 | 49.63 | 1,454,400 |
18 Jun 2024 | 50.00 | 50.43 | 49.86 | 50.26 | 49.82 | 1,413,100 |
17 Jun 2024 | 49.64 | 50.03 | 49.34 | 50.00 | 49.56 | 1,901,300 |
14 Jun 2024 | 49.90 | 50.30 | 49.73 | 50.10 | 49.66 | 1,944,300 |
13 Jun 2024 | 49.68 | 50.36 | 49.35 | 50.04 | 49.60 | 1,692,400 |
12 Jun 2024 | 50.50 | 50.68 | 49.33 | 49.52 | 49.09 | 2,082,800 |
11 Jun 2024 | 49.51 | 49.87 | 49.37 | 49.59 | 49.15 | 2,054,700 |
10 Jun 2024 | 49.62 | 50.34 | 49.26 | 49.90 | 49.46 | 1,536,700 |
07 Jun 2024 | 49.30 | 49.87 | 49.06 | 49.71 | 49.27 | 1,489,600 |
06 Jun 2024 | 49.55 | 49.98 | 49.48 | 49.84 | 49.40 | 1,808,600 |
05 Jun 2024 | 49.93 | 50.14 | 49.59 | 49.77 | 49.33 | 2,122,500 |
04 Jun 2024 | 49.85 | 50.35 | 49.74 | 50.00 | 49.56 | 2,295,900 |
03 Jun 2024 | 50.16 | 50.49 | 49.74 | 50.03 | 49.59 | 3,321,800 |
31 May 2024 | 49.43 | 50.41 | 49.04 | 50.26 | 49.82 | 4,466,700 |
30 May 2024 | 47.87 | 49.06 | 47.58 | 49.00 | 48.57 | 4,201,800 |
29 May 2024 | 46.72 | 47.68 | 46.66 | 47.41 | 46.99 | 2,974,500 |
28 May 2024 | 47.88 | 48.06 | 47.08 | 47.18 | 46.77 | 1,299,800 |
24 May 2024 | 47.60 | 47.97 | 47.29 | 47.50 | 47.08 | 1,056,400 |
23 May 2024 | 48.59 | 48.60 | 47.17 | 47.19 | 46.78 | 1,658,000 |
22 May 2024 | 48.24 | 48.67 | 48.21 | 48.47 | 48.04 | 1,527,700 |
21 May 2024 | 48.59 | 48.98 | 48.23 | 48.37 | 47.95 | 1,309,300 |
20 May 2024 | 48.69 | 49.02 | 48.54 | 48.73 | 48.30 | 1,313,500 |
17 May 2024 | 48.88 | 49.10 | 48.51 | 48.91 | 48.48 | 1,368,800 |
16 May 2024 | 49.00 | 49.00 | 48.42 | 48.71 | 48.28 | 3,767,200 |
15 May 2024 | 48.47 | 48.89 | 48.15 | 48.71 | 48.28 | 2,959,200 |
14 May 2024 | 47.98 | 48.16 | 47.50 | 47.96 | 47.54 | 1,647,400 |
13 May 2024 | 47.73 | 47.80 | 47.25 | 47.61 | 47.19 | 1,151,600 |
10 May 2024 | 47.67 | 47.89 | 47.38 | 47.56 | 47.14 | 1,149,000 |
09 May 2024 | 47.70 | 47.70 | 47.15 | 47.55 | 47.13 | 1,930,800 |
08 May 2024 | 47.11 | 47.66 | 46.82 | 47.44 | 47.02 | 2,637,400 |
07 May 2024 | 47.25 | 47.48 | 46.99 | 47.13 | 46.72 | 1,726,500 |
06 May 2024 | 47.09 | 47.13 | 46.53 | 47.05 | 46.64 | 2,381,300 |
03 May 2024 | 46.73 | 46.98 | 45.95 | 46.79 | 46.38 | 3,167,600 |
02 May 2024 | 46.00 | 46.92 | 44.40 | 46.22 | 45.81 | 3,859,300 |
01 May 2024 | 44.04 | 44.71 | 43.64 | 43.81 | 43.43 | 2,949,700 |
30 Apr 2024 | 44.43 | 45.17 | 44.13 | 44.28 | 43.89 | 2,740,800 |
29 Apr 2024 | 44.36 | 44.76 | 44.21 | 44.67 | 44.28 | 1,919,600 |
26 Apr 2024 | 43.34 | 44.25 | 43.34 | 44.00 | 43.61 | 1,899,100 |
25 Apr 2024 | 43.48 | 43.58 | 43.11 | 43.36 | 42.98 | 1,162,300 |
24 Apr 2024 | 43.09 | 43.78 | 42.88 | 43.61 | 43.23 | 1,490,800 |
23 Apr 2024 | 43.22 | 43.68 | 43.08 | 43.56 | 43.18 | 2,605,800 |
22 Apr 2024 | 43.19 | 43.25 | 42.66 | 43.13 | 42.75 | 1,434,300 |
19 Apr 2024 | 42.83 | 43.37 | 42.72 | 43.13 | 42.75 | 1,690,500 |
18 Apr 2024 | 42.34 | 42.84 | 42.05 | 42.64 | 42.27 | 1,860,700 |
17 Apr 2024 | 41.74 | 42.83 | 41.70 | 42.23 | 41.86 | 1,645,600 |
16 Apr 2024 | 42.02 | 42.16 | 41.45 | 41.68 | 41.31 | 1,577,700 |
15 Apr 2024 | 43.17 | 43.21 | 41.90 | 42.24 | 41.87 | 1,335,300 |
12 Apr 2024 | 43.04 | 43.08 | 42.59 | 42.83 | 42.45 | 1,880,800 |
11 Apr 2024 | 42.68 | 43.51 | 42.47 | 43.17 | 42.79 | 2,355,700 |
10 Apr 2024 | 42.81 | 43.00 | 41.88 | 42.40 | 42.03 | 1,727,700 |
09 Apr 2024 | 43.58 | 44.03 | 43.30 | 44.01 | 43.62 | 2,216,400 |
08 Apr 2024 | 43.18 | 43.58 | 42.85 | 43.49 | 43.11 | 2,116,900 |
05 Apr 2024 | 42.49 | 43.13 | 42.43 | 43.09 | 42.71 | 1,745,000 |
04 Apr 2024 | 43.56 | 43.67 | 42.48 | 42.66 | 42.29 | 3,704,500 |
03 Apr 2024 | 42.70 | 43.44 | 42.60 | 43.19 | 42.81 | 2,291,900 |
02 Apr 2024 | 42.62 | 43.22 | 42.47 | 42.75 | 42.37 | 3,064,800 |
01 Apr 2024 | 43.70 | 43.70 | 42.85 | 42.86 | 42.48 | 2,554,200 |
28 Mar 2024 | 43.46 | 43.90 | 43.35 | 43.54 | 43.16 | 3,012,300 |
28 Mar 2024 | 0.45 Dividend | |||||
27 Mar 2024 | 42.74 | 43.65 | 42.52 | 43.63 | 42.80 | 2,673,100 |
26 Mar 2024 | 42.79 | 42.91 | 42.35 | 42.35 | 41.55 | 1,514,200 |
25 Mar 2024 | 43.68 | 43.68 | 42.64 | 42.65 | 41.84 | 1,711,700 |
22 Mar 2024 | 44.00 | 44.10 | 43.11 | 43.36 | 42.54 | 3,677,600 |
21 Mar 2024 | 43.86 | 43.99 | 43.25 | 43.91 | 43.08 | 3,573,500 |
20 Mar 2024 | 43.06 | 43.68 | 42.80 | 43.67 | 42.84 | 2,193,300 |
19 Mar 2024 | 42.72 | 43.44 | 42.39 | 43.38 | 42.56 | 2,434,100 |
18 Mar 2024 | 43.04 | 43.16 | 42.40 | 42.77 | 41.96 | 3,016,100 |
15 Mar 2024 | 41.92 | 42.67 | 41.92 | 42.48 | 41.67 | 4,504,100 |
14 Mar 2024 | 43.04 | 43.33 | 42.34 | 42.59 | 41.78 | 2,470,000 |
13 Mar 2024 | 43.70 | 43.96 | 43.21 | 43.40 | 42.58 | 2,196,700 |
12 Mar 2024 | 44.32 | 44.32 | 43.32 | 43.63 | 42.80 | 2,160,100 |
11 Mar 2024 | 44.39 | 44.65 | 44.04 | 44.53 | 43.68 | 1,768,100 |
08 Mar 2024 | 43.78 | 44.52 | 43.75 | 44.42 | 43.58 | 2,417,500 |
07 Mar 2024 | 43.70 | 43.91 | 43.20 | 43.54 | 42.71 | 1,655,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |