Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 53.06 | 53.64 | 53.05 | 53.24 | 53.24 | 1,059,900 |
26 Jul 2024 | 0.42 Dividend | |||||
25 Jul 2024 | 53.81 | 54.35 | 53.37 | 53.38 | 52.96 | 1,084,300 |
24 Jul 2024 | 54.04 | 54.33 | 53.53 | 53.58 | 53.16 | 1,000,900 |
23 Jul 2024 | 53.78 | 54.00 | 53.54 | 53.95 | 53.53 | 798,400 |
22 Jul 2024 | 53.54 | 54.13 | 53.43 | 53.83 | 53.41 | 1,383,000 |
19 Jul 2024 | 53.56 | 53.83 | 52.96 | 53.55 | 53.13 | 1,006,700 |
18 Jul 2024 | 53.88 | 54.66 | 53.52 | 53.56 | 53.14 | 1,342,900 |
17 Jul 2024 | 53.82 | 54.40 | 53.79 | 53.91 | 53.49 | 1,447,400 |
16 Jul 2024 | 53.03 | 54.05 | 52.89 | 53.63 | 53.21 | 1,274,900 |
15 Jul 2024 | 52.20 | 53.17 | 52.19 | 52.95 | 52.53 | 1,174,100 |
12 Jul 2024 | 51.70 | 52.20 | 51.55 | 51.92 | 51.51 | 809,000 |
11 Jul 2024 | 51.75 | 51.75 | 51.25 | 51.50 | 51.09 | 1,311,600 |
10 Jul 2024 | 51.01 | 51.40 | 50.70 | 51.24 | 50.84 | 1,159,000 |
09 Jul 2024 | 50.06 | 51.09 | 50.03 | 50.63 | 50.23 | 1,021,600 |
08 Jul 2024 | 50.17 | 50.80 | 50.04 | 50.18 | 49.79 | 1,197,900 |
05 Jul 2024 | 50.43 | 50.62 | 49.63 | 49.81 | 49.42 | 2,333,400 |
03 Jul 2024 | 51.48 | 51.53 | 50.45 | 50.63 | 50.23 | 746,500 |
02 Jul 2024 | 51.05 | 51.73 | 51.04 | 51.49 | 51.08 | 1,381,600 |
01 Jul 2024 | 51.62 | 51.68 | 51.04 | 51.20 | 50.80 | 829,500 |
28 Jun 2024 | 50.70 | 51.23 | 50.51 | 51.11 | 50.71 | 1,635,100 |
27 Jun 2024 | 50.29 | 50.79 | 50.23 | 50.71 | 50.31 | 1,069,100 |
26 Jun 2024 | 50.77 | 50.77 | 49.80 | 50.43 | 50.03 | 1,393,100 |
25 Jun 2024 | 50.95 | 51.04 | 50.48 | 50.82 | 50.42 | 903,900 |
24 Jun 2024 | 51.00 | 51.34 | 50.64 | 50.97 | 50.57 | 1,280,800 |
21 Jun 2024 | 50.30 | 50.87 | 50.17 | 50.85 | 50.45 | 2,584,300 |
20 Jun 2024 | 49.46 | 50.42 | 49.16 | 50.34 | 49.94 | 906,000 |
18 Jun 2024 | 49.22 | 49.48 | 49.04 | 49.40 | 49.01 | 943,500 |
17 Jun 2024 | 48.59 | 49.23 | 48.38 | 49.21 | 48.82 | 858,000 |
14 Jun 2024 | 49.45 | 49.65 | 48.41 | 48.48 | 48.10 | 1,060,000 |
13 Jun 2024 | 49.74 | 49.78 | 49.10 | 49.74 | 49.35 | 599,500 |
12 Jun 2024 | 50.00 | 50.44 | 49.62 | 49.91 | 49.52 | 1,383,100 |
11 Jun 2024 | 50.81 | 50.82 | 49.69 | 50.01 | 49.62 | 1,156,700 |
10 Jun 2024 | 51.53 | 51.65 | 51.07 | 51.33 | 50.93 | 788,300 |
07 Jun 2024 | 51.67 | 52.11 | 51.54 | 51.76 | 51.35 | 707,300 |
06 Jun 2024 | 51.87 | 52.13 | 51.39 | 51.54 | 51.13 | 962,300 |
05 Jun 2024 | 52.20 | 52.40 | 51.32 | 51.82 | 51.41 | 864,600 |
04 Jun 2024 | 53.49 | 53.71 | 52.23 | 52.30 | 51.89 | 1,128,400 |
03 Jun 2024 | 53.98 | 54.19 | 53.67 | 53.82 | 53.40 | 1,055,000 |
31 May 2024 | 53.02 | 53.87 | 52.91 | 53.86 | 53.44 | 1,603,800 |
30 May 2024 | 52.37 | 53.08 | 52.36 | 53.01 | 52.59 | 742,800 |
29 May 2024 | 52.12 | 52.46 | 51.93 | 52.40 | 51.99 | 1,144,600 |
28 May 2024 | 52.39 | 52.70 | 52.11 | 52.28 | 51.87 | 974,700 |
24 May 2024 | 52.62 | 52.68 | 52.43 | 52.67 | 52.26 | 478,900 |
23 May 2024 | 52.82 | 52.83 | 52.18 | 52.36 | 51.95 | 844,000 |
22 May 2024 | 52.72 | 53.23 | 52.56 | 52.92 | 52.50 | 649,700 |
21 May 2024 | 52.53 | 52.82 | 52.40 | 52.75 | 52.33 | 510,900 |
20 May 2024 | 53.11 | 53.19 | 52.22 | 52.41 | 52.00 | 721,400 |
17 May 2024 | 53.02 | 53.26 | 52.88 | 53.09 | 52.67 | 863,200 |
16 May 2024 | 52.85 | 53.14 | 52.64 | 52.77 | 52.35 | 778,900 |
15 May 2024 | 52.74 | 52.95 | 52.19 | 52.48 | 52.07 | 757,900 |
14 May 2024 | 52.90 | 53.05 | 52.78 | 52.94 | 52.52 | 636,000 |
13 May 2024 | 53.11 | 53.36 | 52.80 | 52.91 | 52.49 | 752,100 |
10 May 2024 | 52.76 | 53.19 | 52.76 | 53.09 | 52.67 | 721,600 |
09 May 2024 | 52.47 | 52.95 | 52.46 | 52.67 | 52.26 | 648,500 |
08 May 2024 | 52.62 | 52.82 | 52.48 | 52.58 | 52.17 | 848,400 |
07 May 2024 | 52.37 | 52.71 | 52.25 | 52.47 | 52.06 | 961,400 |
06 May 2024 | 51.93 | 52.35 | 51.48 | 52.18 | 51.77 | 892,800 |
03 May 2024 | 51.56 | 51.88 | 50.62 | 51.62 | 51.21 | 983,600 |
02 May 2024 | 52.30 | 52.30 | 51.25 | 51.69 | 51.28 | 1,460,800 |
01 May 2024 | 50.90 | 52.09 | 50.34 | 51.87 | 51.46 | 2,805,100 |
30 Apr 2024 | 50.45 | 50.88 | 50.44 | 50.70 | 50.30 | 1,462,700 |
29 Apr 2024 | 50.82 | 51.25 | 50.82 | 51.01 | 50.61 | 1,355,500 |
26 Apr 2024 | 51.07 | 51.12 | 50.54 | 50.75 | 50.35 | 1,016,700 |
25 Apr 2024 | 51.69 | 51.80 | 51.11 | 51.36 | 50.96 | 661,800 |
25 Apr 2024 | 0.365 Dividend | |||||
24 Apr 2024 | 51.68 | 52.06 | 51.49 | 51.97 | 51.20 | 919,800 |
23 Apr 2024 | 51.93 | 52.21 | 51.76 | 51.79 | 51.02 | 819,200 |
22 Apr 2024 | 51.69 | 52.12 | 51.49 | 51.80 | 51.03 | 898,800 |
19 Apr 2024 | 50.87 | 51.48 | 50.66 | 51.36 | 50.60 | 1,270,300 |
18 Apr 2024 | 50.55 | 51.12 | 50.46 | 50.79 | 50.04 | 1,099,400 |
17 Apr 2024 | 50.70 | 50.70 | 50.01 | 50.16 | 49.42 | 784,600 |
16 Apr 2024 | 50.23 | 50.53 | 49.69 | 50.39 | 49.64 | 1,152,800 |
15 Apr 2024 | 50.93 | 51.06 | 49.89 | 49.95 | 49.21 | 974,300 |
12 Apr 2024 | 50.25 | 50.89 | 49.95 | 50.30 | 49.55 | 1,464,600 |
11 Apr 2024 | 50.78 | 50.86 | 49.88 | 50.25 | 49.50 | 1,957,600 |
10 Apr 2024 | 51.67 | 51.82 | 50.94 | 51.09 | 50.33 | 1,287,700 |
09 Apr 2024 | 53.00 | 53.15 | 51.39 | 51.63 | 50.86 | 1,343,300 |
08 Apr 2024 | 53.57 | 53.81 | 53.27 | 53.27 | 52.48 | 1,314,400 |
05 Apr 2024 | 53.74 | 53.94 | 53.50 | 53.73 | 52.93 | 748,300 |
04 Apr 2024 | 54.39 | 54.57 | 53.31 | 53.38 | 52.59 | 873,700 |
03 Apr 2024 | 54.01 | 54.57 | 54.00 | 54.28 | 53.47 | 1,133,300 |
02 Apr 2024 | 53.96 | 54.56 | 53.94 | 54.10 | 53.30 | 1,133,800 |
01 Apr 2024 | 54.00 | 54.06 | 53.52 | 53.87 | 53.07 | 1,165,200 |
28 Mar 2024 | 53.76 | 53.97 | 53.45 | 53.66 | 52.86 | 1,238,700 |
27 Mar 2024 | 53.30 | 53.82 | 53.29 | 53.70 | 52.90 | 950,900 |
26 Mar 2024 | 53.11 | 53.58 | 52.89 | 53.15 | 52.36 | 889,500 |
25 Mar 2024 | 52.15 | 53.32 | 52.15 | 53.13 | 52.34 | 930,300 |
22 Mar 2024 | 52.80 | 52.87 | 52.02 | 52.13 | 51.36 | 874,800 |
21 Mar 2024 | 53.04 | 53.22 | 52.64 | 52.71 | 51.93 | 1,204,400 |
20 Mar 2024 | 52.20 | 53.04 | 52.20 | 52.99 | 52.20 | 1,126,500 |
19 Mar 2024 | 52.00 | 52.62 | 51.89 | 52.40 | 51.62 | 1,060,700 |
18 Mar 2024 | 52.05 | 52.43 | 51.87 | 51.91 | 51.14 | 1,142,600 |
15 Mar 2024 | 51.44 | 52.17 | 51.44 | 52.11 | 51.34 | 4,578,300 |
14 Mar 2024 | 51.25 | 51.67 | 50.83 | 51.65 | 50.88 | 1,298,900 |
13 Mar 2024 | 51.06 | 51.47 | 50.80 | 51.28 | 50.52 | 1,144,900 |
12 Mar 2024 | 50.43 | 50.95 | 50.19 | 50.89 | 50.13 | 1,040,800 |
11 Mar 2024 | 50.32 | 50.48 | 49.90 | 50.35 | 49.60 | 996,700 |
08 Mar 2024 | 51.36 | 51.78 | 50.33 | 50.40 | 49.65 | 1,099,900 |
07 Mar 2024 | 50.61 | 51.49 | 50.61 | 51.39 | 50.63 | 1,164,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |