Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 52.34 | 53.25 | 52.19 | 52.84 | 52.84 | 486,400 |
25 Jul 2024 | 52.01 | 52.52 | 51.23 | 51.84 | 51.84 | 593,800 |
24 Jul 2024 | 52.72 | 53.46 | 52.01 | 52.04 | 52.04 | 447,800 |
23 Jul 2024 | 53.41 | 53.78 | 52.86 | 53.10 | 53.10 | 471,500 |
22 Jul 2024 | 52.44 | 53.83 | 52.06 | 53.66 | 53.66 | 548,600 |
19 Jul 2024 | 52.94 | 53.14 | 52.20 | 52.35 | 52.35 | 356,600 |
18 Jul 2024 | 54.27 | 54.84 | 53.06 | 53.17 | 53.17 | 639,800 |
17 Jul 2024 | 53.83 | 54.94 | 53.47 | 54.33 | 54.33 | 1,163,000 |
16 Jul 2024 | 52.89 | 54.35 | 52.61 | 54.17 | 54.17 | 607,900 |
15 Jul 2024 | 52.83 | 53.45 | 52.74 | 52.89 | 52.89 | 509,500 |
12 Jul 2024 | 53.04 | 53.67 | 52.89 | 52.91 | 52.91 | 524,700 |
11 Jul 2024 | 52.36 | 53.03 | 52.07 | 52.83 | 52.83 | 457,800 |
10 Jul 2024 | 51.20 | 51.71 | 50.86 | 51.63 | 51.63 | 458,700 |
09 Jul 2024 | 51.44 | 51.44 | 50.72 | 50.80 | 50.80 | 475,700 |
08 Jul 2024 | 50.95 | 51.59 | 50.89 | 51.37 | 51.37 | 512,900 |
05 Jul 2024 | 50.95 | 51.21 | 50.40 | 50.56 | 50.56 | 900,200 |
03 Jul 2024 | 51.08 | 51.56 | 50.92 | 51.10 | 51.10 | 325,900 |
02 Jul 2024 | 50.63 | 50.98 | 50.54 | 50.82 | 50.82 | 524,100 |
01 Jul 2024 | 51.67 | 51.83 | 50.48 | 50.72 | 50.72 | 482,400 |
28 Jun 2024 | 51.34 | 51.71 | 50.94 | 51.49 | 51.49 | 1,419,600 |
27 Jun 2024 | 51.87 | 51.87 | 50.71 | 50.93 | 50.93 | 494,300 |
26 Jun 2024 | 51.82 | 51.99 | 51.14 | 51.70 | 51.70 | 543,200 |
25 Jun 2024 | 52.40 | 52.40 | 51.60 | 51.91 | 51.91 | 607,400 |
24 Jun 2024 | 52.33 | 53.13 | 52.13 | 52.46 | 52.46 | 576,000 |
21 Jun 2024 | 52.46 | 52.55 | 52.07 | 52.40 | 52.40 | 1,130,300 |
20 Jun 2024 | 52.70 | 53.46 | 52.20 | 52.31 | 52.31 | 765,100 |
18 Jun 2024 | 52.87 | 53.21 | 52.54 | 52.85 | 52.85 | 656,300 |
17 Jun 2024 | 52.29 | 53.01 | 52.10 | 52.67 | 52.67 | 930,300 |
14 Jun 2024 | 52.74 | 53.21 | 52.17 | 52.20 | 52.20 | 577,900 |
13 Jun 2024 | 53.83 | 54.02 | 53.29 | 53.47 | 53.47 | 461,600 |
12 Jun 2024 | 54.34 | 54.56 | 53.51 | 53.75 | 53.75 | 478,200 |
11 Jun 2024 | 53.89 | 53.89 | 53.19 | 53.45 | 53.45 | 443,800 |
10 Jun 2024 | 52.78 | 54.25 | 52.75 | 54.19 | 54.19 | 474,900 |
07 Jun 2024 | 53.40 | 53.72 | 52.90 | 53.43 | 53.43 | 447,400 |
06 Jun 2024 | 54.34 | 54.34 | 53.60 | 53.71 | 53.71 | 367,700 |
05 Jun 2024 | 53.68 | 54.53 | 53.36 | 54.45 | 54.45 | 616,200 |
05 Jun 2024 | 0.31 Dividend | |||||
04 Jun 2024 | 54.22 | 54.79 | 53.64 | 53.77 | 53.46 | 721,200 |
03 Jun 2024 | 54.81 | 54.99 | 54.21 | 54.62 | 54.31 | 392,600 |
31 May 2024 | 54.79 | 55.07 | 53.82 | 54.60 | 54.29 | 832,000 |
30 May 2024 | 53.69 | 54.63 | 53.48 | 54.58 | 54.27 | 922,000 |
29 May 2024 | 53.90 | 54.18 | 53.12 | 53.38 | 53.07 | 1,043,700 |
28 May 2024 | 54.93 | 55.46 | 54.43 | 54.83 | 54.51 | 878,700 |
24 May 2024 | 54.10 | 54.97 | 53.72 | 54.95 | 54.63 | 782,000 |
23 May 2024 | 55.00 | 55.00 | 53.85 | 53.98 | 53.67 | 371,200 |
22 May 2024 | 53.94 | 54.96 | 53.94 | 54.79 | 54.47 | 872,800 |
21 May 2024 | 53.51 | 54.52 | 53.50 | 54.14 | 53.83 | 688,200 |
20 May 2024 | 53.25 | 53.97 | 53.11 | 53.77 | 53.46 | 384,600 |
17 May 2024 | 53.25 | 53.63 | 52.94 | 53.33 | 53.02 | 739,000 |
16 May 2024 | 53.36 | 53.81 | 53.02 | 53.07 | 52.76 | 431,300 |
15 May 2024 | 53.68 | 53.77 | 53.28 | 53.45 | 53.14 | 472,400 |
14 May 2024 | 52.58 | 53.46 | 52.58 | 53.29 | 52.98 | 622,200 |
13 May 2024 | 52.13 | 52.80 | 52.08 | 52.56 | 52.26 | 502,900 |
10 May 2024 | 52.05 | 52.24 | 51.51 | 51.75 | 51.45 | 491,500 |
09 May 2024 | 52.23 | 52.42 | 51.57 | 51.75 | 51.45 | 584,900 |
08 May 2024 | 50.81 | 52.32 | 50.81 | 52.24 | 51.94 | 717,200 |
07 May 2024 | 49.87 | 51.54 | 49.80 | 51.09 | 50.80 | 773,700 |
06 May 2024 | 49.93 | 50.31 | 49.17 | 49.74 | 49.45 | 666,600 |
03 May 2024 | 49.50 | 49.92 | 48.72 | 49.41 | 49.13 | 746,200 |
02 May 2024 | 48.22 | 48.70 | 47.33 | 48.64 | 48.36 | 795,200 |
01 May 2024 | 46.60 | 49.36 | 46.60 | 48.07 | 47.79 | 1,123,100 |
30 Apr 2024 | 49.56 | 50.10 | 48.79 | 48.87 | 48.59 | 1,623,900 |
29 Apr 2024 | 50.18 | 50.85 | 49.96 | 49.96 | 49.67 | 718,700 |
26 Apr 2024 | 49.65 | 50.28 | 49.55 | 50.10 | 49.81 | 534,200 |
25 Apr 2024 | 48.75 | 49.77 | 48.75 | 49.58 | 49.29 | 472,500 |
24 Apr 2024 | 48.56 | 49.38 | 48.54 | 49.24 | 48.96 | 707,900 |
23 Apr 2024 | 47.29 | 48.83 | 46.75 | 48.47 | 48.19 | 688,900 |
22 Apr 2024 | 47.08 | 47.74 | 46.76 | 47.38 | 47.11 | 479,100 |
19 Apr 2024 | 46.39 | 47.15 | 46.24 | 46.66 | 46.39 | 421,300 |
18 Apr 2024 | 46.77 | 47.03 | 46.31 | 46.54 | 46.27 | 421,100 |
17 Apr 2024 | 47.42 | 47.53 | 46.52 | 46.59 | 46.32 | 318,000 |
16 Apr 2024 | 46.93 | 47.41 | 46.56 | 47.11 | 46.84 | 443,600 |
15 Apr 2024 | 47.40 | 47.76 | 46.75 | 47.09 | 46.82 | 412,200 |
12 Apr 2024 | 48.06 | 48.17 | 47.04 | 47.23 | 46.96 | 336,200 |
11 Apr 2024 | 48.08 | 48.54 | 47.57 | 48.50 | 48.22 | 319,200 |
10 Apr 2024 | 48.75 | 48.75 | 47.78 | 47.93 | 47.65 | 397,700 |
09 Apr 2024 | 48.75 | 49.40 | 48.70 | 49.39 | 49.11 | 422,500 |
08 Apr 2024 | 48.68 | 49.10 | 48.56 | 48.69 | 48.41 | 473,800 |
05 Apr 2024 | 48.08 | 48.61 | 47.93 | 48.53 | 48.25 | 527,400 |
04 Apr 2024 | 49.68 | 49.75 | 47.99 | 48.13 | 47.85 | 331,900 |
03 Apr 2024 | 48.60 | 49.29 | 48.34 | 49.24 | 48.96 | 411,600 |
02 Apr 2024 | 48.98 | 49.19 | 48.50 | 48.84 | 48.56 | 485,500 |
01 Apr 2024 | 49.67 | 49.70 | 48.92 | 49.26 | 48.98 | 296,000 |
28 Mar 2024 | 49.32 | 49.63 | 49.22 | 49.58 | 49.29 | 419,100 |
27 Mar 2024 | 48.63 | 49.47 | 48.63 | 49.47 | 49.18 | 373,100 |
26 Mar 2024 | 48.59 | 48.75 | 48.16 | 48.40 | 48.12 | 378,100 |
25 Mar 2024 | 47.62 | 48.50 | 47.62 | 48.45 | 48.17 | 350,500 |
22 Mar 2024 | 47.75 | 48.46 | 47.64 | 47.79 | 47.51 | 761,400 |
21 Mar 2024 | 47.36 | 48.46 | 47.26 | 47.83 | 47.55 | 575,800 |
20 Mar 2024 | 46.25 | 47.10 | 46.13 | 47.00 | 46.73 | 552,000 |
19 Mar 2024 | 45.98 | 46.65 | 45.50 | 46.45 | 46.18 | 667,700 |
18 Mar 2024 | 47.29 | 47.41 | 46.12 | 46.13 | 45.86 | 742,000 |
15 Mar 2024 | 47.42 | 47.72 | 46.97 | 46.99 | 46.72 | 1,406,900 |
14 Mar 2024 | 48.38 | 48.56 | 47.24 | 47.50 | 47.23 | 738,700 |
13 Mar 2024 | 47.04 | 48.60 | 46.84 | 48.43 | 48.15 | 991,100 |
12 Mar 2024 | 47.15 | 47.26 | 46.68 | 47.23 | 46.96 | 483,600 |
11 Mar 2024 | 46.41 | 46.95 | 46.12 | 46.90 | 46.63 | 678,300 |
08 Mar 2024 | 47.68 | 47.75 | 46.56 | 46.58 | 46.31 | 367,000 |
07 Mar 2024 | 47.54 | 47.68 | 47.20 | 47.30 | 47.03 | 430,000 |
06 Mar 2024 | 47.76 | 47.82 | 47.19 | 47.43 | 47.16 | 378,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |