Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 44.70 | 45.37 | 44.68 | 45.35 | 45.35 | 1,197 |
25 Jul 2024 | 44.03 | 45.20 | 44.03 | 44.99 | 44.99 | 638 |
24 Jul 2024 | 43.59 | 43.90 | 43.54 | 43.61 | 43.61 | 483 |
23 Jul 2024 | 43.71 | 43.71 | 43.52 | 43.61 | 43.61 | 24,985 |
22 Jul 2024 | 43.45 | 43.45 | 43.06 | 43.06 | 43.06 | 359 |
19 Jul 2024 | 43.33 | 43.36 | 42.86 | 43.13 | 43.13 | 587 |
18 Jul 2024 | 44.57 | 44.96 | 44.07 | 44.07 | 44.07 | 576 |
17 Jul 2024 | 44.74 | 44.74 | 44.43 | 44.54 | 44.54 | 1,142 |
16 Jul 2024 | 44.02 | 44.06 | 43.25 | 43.25 | 43.25 | 1,180 |
15 Jul 2024 | 44.23 | 44.52 | 43.94 | 44.01 | 44.01 | 452 |
12 Jul 2024 | 43.68 | 44.06 | 43.49 | 44.06 | 44.06 | 626 |
11 Jul 2024 | 43.74 | 44.65 | 43.33 | 43.33 | 43.33 | 1,453 |
10 Jul 2024 | 41.90 | 42.71 | 41.78 | 42.62 | 42.62 | 1,337 |
09 Jul 2024 | 42.41 | 42.41 | 41.47 | 41.52 | 41.52 | 228 |
08 Jul 2024 | 42.65 | 42.70 | 41.56 | 42.17 | 42.17 | 2,628 |
05 Jul 2024 | 41.88 | 42.19 | 41.76 | 42.19 | 42.19 | 2,854 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 42.67 | 42.67 | 41.87 | 41.87 | 41.87 | 1,374 |
02 Jul 2024 | 42.25 | 42.25 | 42.00 | 42.03 | 42.03 | 233 |
01 Jul 2024 | 43.34 | 43.34 | 42.43 | 42.60 | 42.60 | 2,258 |
28 Jun 2024 | 43.57 | 43.58 | 43.15 | 43.15 | 43.15 | 637 |
27 Jun 2024 | 43.11 | 43.48 | 42.88 | 43.20 | 43.20 | 944 |
26 Jun 2024 | 43.03 | 43.41 | 42.93 | 43.22 | 43.22 | 537 |
25 Jun 2024 | 43.63 | 43.63 | 43.15 | 43.20 | 43.20 | 229 |
24 Jun 2024 | 43.26 | 43.71 | 43.26 | 43.71 | 43.71 | 209 |
21 Jun 2024 | 43.60 | 43.60 | 43.35 | 43.35 | 43.35 | 89 |
20 Jun 2024 | 43.00 | 43.78 | 42.95 | 43.14 | 43.14 | 801 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 44.26 | 44.26 | 43.10 | 43.49 | 43.49 | 1,904 |
17 Jun 2024 | 43.59 | 44.40 | 43.59 | 44.15 | 44.15 | 4,156 |
14 Jun 2024 | 42.66 | 43.62 | 42.66 | 43.61 | 43.61 | 235 |
13 Jun 2024 | 42.73 | 42.98 | 42.23 | 42.90 | 42.90 | 975 |
12 Jun 2024 | 43.37 | 43.37 | 42.95 | 42.97 | 42.97 | 60 |
11 Jun 2024 | 42.53 | 42.97 | 42.00 | 42.97 | 42.97 | 1,280 |
10 Jun 2024 | 43.74 | 43.74 | 42.54 | 42.82 | 42.82 | 1,987 |
07 Jun 2024 | 43.19 | 44.31 | 43.19 | 43.92 | 43.92 | 1,875 |
07 Jun 2024 | 0.2178 Dividend | |||||
06 Jun 2024 | 43.13 | 44.42 | 43.13 | 43.60 | 43.38 | 4,648 |
05 Jun 2024 | 44.62 | 45.34 | 42.75 | 43.10 | 42.88 | 5,132 |
04 Jun 2024 | 45.91 | 46.22 | 45.68 | 45.86 | 45.63 | 706 |
03 Jun 2024 | 45.07 | 46.23 | 45.07 | 45.90 | 45.68 | 1,096 |
31 May 2024 | 43.99 | 45.31 | 43.76 | 45.29 | 45.07 | 2,513 |
30 May 2024 | 44.43 | 44.58 | 44.03 | 44.28 | 44.06 | 151 |
29 May 2024 | 44.53 | 44.66 | 44.40 | 44.44 | 44.22 | 1,802 |
28 May 2024 | 45.51 | 45.63 | 44.67 | 44.67 | 44.45 | 723 |
24 May 2024 | 46.10 | 46.10 | 45.82 | 45.82 | 45.59 | 391 |
23 May 2024 | 46.36 | 46.66 | 46.26 | 46.42 | 46.19 | 720 |
22 May 2024 | 47.36 | 47.38 | 46.74 | 47.16 | 46.92 | 1,864 |
21 May 2024 | 47.00 | 47.31 | 46.89 | 47.03 | 46.80 | 1,406 |
20 May 2024 | 47.72 | 48.48 | 47.33 | 47.33 | 47.09 | 796 |
17 May 2024 | 48.40 | 48.44 | 48.06 | 48.11 | 47.87 | 1,191 |
16 May 2024 | 47.53 | 48.39 | 47.53 | 48.36 | 48.12 | 3,355 |
15 May 2024 | 48.35 | 48.35 | 47.49 | 47.49 | 47.25 | 546 |
14 May 2024 | 49.42 | 49.52 | 48.18 | 48.21 | 47.97 | 618 |
13 May 2024 | 49.04 | 49.21 | 48.96 | 48.96 | 48.72 | 126 |
10 May 2024 | 48.37 | 48.81 | 48.37 | 48.81 | 48.57 | 1,322 |
09 May 2024 | 47.75 | 48.27 | 47.75 | 48.18 | 47.94 | 785 |
08 May 2024 | 47.10 | 47.30 | 46.94 | 47.29 | 47.05 | 1,829 |
07 May 2024 | 47.41 | 47.45 | 47.14 | 47.21 | 46.98 | 455 |
03 May 2024 | 48.22 | 48.46 | 47.80 | 47.80 | 47.56 | 750 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 47.42 | 47.58 | 47.07 | 47.58 | 47.35 | 616 |
30 Apr 2024 | 48.00 | 48.64 | 47.86 | 47.88 | 47.64 | 1,927 |
29 Apr 2024 | 48.28 | 48.71 | 48.28 | 48.69 | 48.45 | 379 |
26 Apr 2024 | 48.37 | 48.44 | 48.11 | 48.35 | 48.11 | 745 |
25 Apr 2024 | 48.69 | 48.69 | 47.86 | 48.24 | 48.00 | 1,248 |
24 Apr 2024 | 48.67 | 49.01 | 48.63 | 48.79 | 48.55 | 340 |
23 Apr 2024 | 49.33 | 49.33 | 48.95 | 49.11 | 48.86 | 6 |
22 Apr 2024 | 49.06 | 49.15 | 49.01 | 49.05 | 48.80 | 26,816 |
19 Apr 2024 | 48.99 | 49.37 | 48.99 | 49.34 | 49.09 | 9,004 |
18 Apr 2024 | 49.17 | 49.17 | 48.90 | 48.98 | 48.74 | 446 |
17 Apr 2024 | 49.16 | 49.16 | 49.02 | 49.10 | 48.85 | 2,142 |
16 Apr 2024 | 49.05 | 49.08 | 48.49 | 48.73 | 48.49 | 1,102 |
15 Apr 2024 | 49.58 | 49.65 | 49.20 | 49.54 | 49.30 | 3,682 |
12 Apr 2024 | 49.95 | 50.28 | 49.24 | 49.39 | 49.14 | 1,590 |
11 Apr 2024 | 50.53 | 50.61 | 50.01 | 50.01 | 49.76 | 1,876 |
10 Apr 2024 | 50.28 | 50.35 | 49.80 | 50.00 | 49.75 | 761 |
09 Apr 2024 | 50.98 | 51.00 | 50.83 | 50.88 | 50.63 | 1,814 |
08 Apr 2024 | 51.00 | 51.13 | 50.73 | 51.13 | 50.87 | 139 |
05 Apr 2024 | 50.83 | 51.01 | 50.71 | 50.71 | 50.46 | 786 |
04 Apr 2024 | 52.18 | 52.18 | 52.04 | 52.04 | 51.79 | 309 |
03 Apr 2024 | 51.10 | 51.59 | 51.10 | 51.52 | 51.26 | 423 |
02 Apr 2024 | 50.68 | 50.69 | 50.51 | 50.69 | 50.43 | 659 |
28 Mar 2024 | 52.45 | 52.45 | 51.68 | 51.95 | 51.69 | 2,048 |
27 Mar 2024 | 51.37 | 52.00 | 51.37 | 51.68 | 51.42 | 1,443 |
26 Mar 2024 | 51.15 | 51.28 | 50.87 | 50.89 | 50.64 | 1,225 |
25 Mar 2024 | 51.20 | 51.25 | 50.56 | 50.80 | 50.55 | 979 |
22 Mar 2024 | 51.42 | 51.67 | 50.99 | 51.14 | 50.88 | 1,407 |
21 Mar 2024 | 52.38 | 52.62 | 52.06 | 52.06 | 51.80 | 3,343 |
20 Mar 2024 | 52.33 | 52.54 | 51.88 | 52.18 | 51.92 | 250 |
19 Mar 2024 | 52.24 | 52.61 | 51.94 | 52.06 | 51.80 | 1,232 |
18 Mar 2024 | 53.50 | 53.50 | 52.71 | 52.73 | 52.47 | 2,361 |
15 Mar 2024 | 53.04 | 53.78 | 53.04 | 53.67 | 53.40 | 1,035 |
14 Mar 2024 | 54.12 | 54.31 | 52.98 | 53.30 | 53.03 | 1,201 |
13 Mar 2024 | 55.13 | 55.13 | 54.33 | 54.40 | 54.13 | 5,006 |
12 Mar 2024 | 55.13 | 55.20 | 54.75 | 54.75 | 54.48 | 224 |
11 Mar 2024 | 54.84 | 55.37 | 54.70 | 55.16 | 54.88 | 1,472 |
08 Mar 2024 | 54.92 | 54.96 | 54.35 | 54.37 | 54.09 | 327 |
07 Mar 2024 | 56.50 | 56.50 | 54.62 | 54.63 | 54.36 | 819 |
07 Mar 2024 | 0.2178 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |