Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 46.64 | 46.82 | 46.23 | 46.81 | 46.81 | 1,117 |
25 Jul 2024 | 46.72 | 47.39 | 46.11 | 46.14 | 46.14 | 890 |
24 Jul 2024 | 45.72 | 46.29 | 45.49 | 46.29 | 46.29 | 408 |
23 Jul 2024 | 46.12 | 46.22 | 45.55 | 45.55 | 45.55 | 27,975 |
22 Jul 2024 | 46.22 | 46.30 | 45.89 | 46.20 | 46.20 | 783 |
19 Jul 2024 | 48.04 | 48.29 | 46.48 | 46.65 | 46.65 | 1,227 |
18 Jul 2024 | 47.36 | 48.59 | 47.36 | 48.31 | 48.31 | 360 |
17 Jul 2024 | 46.66 | 47.56 | 46.44 | 47.44 | 47.44 | 1,556 |
16 Jul 2024 | 45.44 | 46.06 | 45.34 | 45.85 | 45.85 | 1,219 |
15 Jul 2024 | 45.57 | 45.60 | 44.93 | 45.31 | 45.31 | 823 |
12 Jul 2024 | 45.47 | 45.68 | 45.38 | 45.54 | 45.54 | 466 |
11 Jul 2024 | 44.97 | 45.54 | 44.94 | 45.43 | 45.43 | 900 |
10 Jul 2024 | 45.32 | 45.57 | 45.30 | 45.57 | 45.57 | 1,744 |
09 Jul 2024 | 44.63 | 45.44 | 44.63 | 45.44 | 45.44 | 122 |
08 Jul 2024 | 45.26 | 45.39 | 44.94 | 45.21 | 45.21 | 159 |
05 Jul 2024 | 44.64 | 45.03 | 44.64 | 44.94 | 44.94 | 1,632 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 44.85 | 45.27 | 44.85 | 45.07 | 45.07 | 300 |
03 Jul 2024 | 0.37 Dividend | |||||
02 Jul 2024 | 45.22 | 45.44 | 45.13 | 45.40 | 45.03 | 1,263 |
01 Jul 2024 | 45.40 | 45.89 | 45.24 | 45.31 | 44.94 | 405 |
28 Jun 2024 | 45.20 | 45.40 | 44.96 | 45.12 | 44.75 | 805 |
27 Jun 2024 | 45.55 | 45.57 | 44.99 | 45.03 | 44.66 | 724 |
26 Jun 2024 | 44.19 | 45.81 | 44.19 | 45.58 | 45.20 | 4,929 |
25 Jun 2024 | 45.27 | 45.45 | 44.21 | 44.48 | 44.12 | 10,250 |
24 Jun 2024 | 44.58 | 45.32 | 44.58 | 44.97 | 44.60 | 121 |
21 Jun 2024 | 45.08 | 45.35 | 44.75 | 44.81 | 44.45 | 391 |
20 Jun 2024 | 44.65 | 45.49 | 44.65 | 45.15 | 44.78 | 1,669 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 44.90 | 45.02 | 44.75 | 45.02 | 44.65 | 2,825 |
17 Jun 2024 | 43.96 | 44.71 | 43.96 | 44.71 | 44.35 | 1,119 |
14 Jun 2024 | 43.72 | 44.35 | 43.72 | 44.02 | 43.66 | 1,141 |
13 Jun 2024 | 42.74 | 43.14 | 42.59 | 43.14 | 42.79 | 3,164 |
12 Jun 2024 | 42.66 | 43.28 | 42.56 | 42.65 | 42.30 | 1,899 |
11 Jun 2024 | 42.58 | 42.79 | 42.47 | 42.47 | 42.13 | 1,357 |
10 Jun 2024 | 43.20 | 43.20 | 41.98 | 42.10 | 41.76 | 1,302 |
07 Jun 2024 | 43.42 | 43.45 | 43.11 | 43.11 | 42.76 | 177 |
06 Jun 2024 | 43.27 | 44.12 | 43.22 | 44.00 | 43.64 | 389 |
05 Jun 2024 | 43.17 | 44.42 | 42.65 | 44.19 | 43.83 | 1,469 |
04 Jun 2024 | 43.97 | 44.27 | 43.50 | 44.27 | 43.91 | 2,192 |
03 Jun 2024 | 44.55 | 44.63 | 44.05 | 44.11 | 43.75 | 2,398 |
31 May 2024 | 43.94 | 44.40 | 43.94 | 44.24 | 43.87 | 1,377 |
30 May 2024 | 43.58 | 43.62 | 43.32 | 43.53 | 43.17 | 578 |
29 May 2024 | 44.00 | 44.24 | 43.74 | 43.78 | 43.42 | 1,237 |
28 May 2024 | 45.14 | 45.14 | 44.34 | 44.34 | 43.98 | 851 |
24 May 2024 | 45.77 | 45.79 | 45.27 | 45.37 | 45.00 | 270 |
23 May 2024 | 45.51 | 46.09 | 45.41 | 45.67 | 45.30 | 384 |
22 May 2024 | 46.00 | 46.00 | 45.47 | 45.94 | 45.57 | 1,124 |
21 May 2024 | 46.21 | 46.26 | 45.94 | 46.06 | 45.69 | 63 |
20 May 2024 | 46.56 | 46.56 | 46.39 | 46.39 | 46.01 | 4 |
17 May 2024 | 46.59 | 46.69 | 46.42 | 46.63 | 46.25 | 349 |
16 May 2024 | 45.92 | 46.56 | 45.92 | 46.51 | 46.13 | 962 |
15 May 2024 | 46.18 | 46.24 | 45.76 | 45.77 | 45.39 | 1,134 |
14 May 2024 | 46.36 | 46.71 | 46.36 | 46.51 | 46.13 | 161 |
13 May 2024 | 46.10 | 46.33 | 45.94 | 46.05 | 45.67 | 2,203 |
10 May 2024 | 45.23 | 45.77 | 45.23 | 45.77 | 45.40 | 411 |
09 May 2024 | 44.91 | 45.36 | 44.91 | 45.28 | 44.91 | 59 |
08 May 2024 | 45.27 | 45.33 | 45.01 | 45.07 | 44.70 | 218 |
07 May 2024 | 45.18 | 45.18 | 44.90 | 44.90 | 44.54 | 1,344 |
03 May 2024 | 45.11 | 45.68 | 44.90 | 44.90 | 44.54 | 316 |
02 May 2024 | 45.98 | 46.14 | 45.77 | 45.78 | 45.40 | 1,227 |
01 May 2024 | 45.40 | 45.68 | 45.13 | 45.68 | 45.31 | 381 |
30 Apr 2024 | 44.93 | 45.72 | 44.90 | 45.72 | 45.34 | 682 |
29 Apr 2024 | 44.92 | 44.92 | 44.60 | 44.92 | 44.55 | 790 |
26 Apr 2024 | 45.05 | 45.45 | 45.05 | 45.10 | 44.73 | 175,684 |
25 Apr 2024 | 45.79 | 45.93 | 45.53 | 45.53 | 45.16 | 152,727 |
24 Apr 2024 | 44.63 | 45.66 | 44.36 | 45.61 | 45.24 | 977 |
23 Apr 2024 | 45.14 | 45.41 | 45.14 | 45.41 | 45.04 | 399 |
22 Apr 2024 | 44.26 | 45.11 | 44.26 | 45.11 | 44.74 | 1,225 |
19 Apr 2024 | 43.83 | 44.31 | 43.78 | 44.31 | 43.95 | 323 |
18 Apr 2024 | 43.69 | 43.69 | 43.48 | 43.54 | 43.18 | 155 |
17 Apr 2024 | 43.34 | 43.37 | 42.86 | 43.00 | 42.65 | 534 |
16 Apr 2024 | 42.84 | 43.01 | 42.61 | 43.01 | 42.66 | 1,361 |
15 Apr 2024 | 42.47 | 42.92 | 42.30 | 42.78 | 42.43 | 1,607 |
12 Apr 2024 | 43.07 | 43.30 | 42.37 | 42.38 | 42.03 | 2,039 |
11 Apr 2024 | 43.79 | 43.79 | 43.06 | 43.26 | 42.91 | 1,183 |
10 Apr 2024 | 43.92 | 44.26 | 43.70 | 43.70 | 43.34 | 766 |
09 Apr 2024 | 43.77 | 44.10 | 43.70 | 44.10 | 43.74 | 208 |
08 Apr 2024 | 43.30 | 43.94 | 43.13 | 43.89 | 43.53 | 628 |
05 Apr 2024 | 43.55 | 43.57 | 43.23 | 43.26 | 42.91 | 928 |
04 Apr 2024 | 43.01 | 43.77 | 43.01 | 43.57 | 43.22 | 3,755 |
03 Apr 2024 | 43.22 | 43.33 | 42.90 | 42.90 | 42.55 | 2,772 |
03 Apr 2024 | 0.37 Dividend | |||||
02 Apr 2024 | 44.74 | 44.86 | 44.42 | 44.51 | 43.78 | 2,911 |
28 Mar 2024 | 44.71 | 44.78 | 44.47 | 44.51 | 43.78 | 1,799 |
27 Mar 2024 | 44.02 | 44.24 | 43.55 | 44.10 | 43.38 | 1,420 |
26 Mar 2024 | 43.31 | 43.61 | 43.28 | 43.61 | 42.90 | 812 |
25 Mar 2024 | 43.79 | 43.81 | 43.24 | 43.27 | 42.56 | 1,212 |
22 Mar 2024 | 43.46 | 43.65 | 43.15 | 43.36 | 42.65 | 678 |
21 Mar 2024 | 43.17 | 43.47 | 42.87 | 42.98 | 42.28 | 399 |
20 Mar 2024 | 44.05 | 44.08 | 43.77 | 43.82 | 43.10 | 261 |
19 Mar 2024 | 43.52 | 43.53 | 43.15 | 43.37 | 42.66 | 464 |
18 Mar 2024 | 42.62 | 43.56 | 42.62 | 43.28 | 42.57 | 4,096 |
15 Mar 2024 | 42.25 | 42.44 | 42.12 | 42.44 | 41.74 | 251 |
14 Mar 2024 | 42.64 | 42.77 | 41.97 | 41.97 | 41.28 | 2,642 |
13 Mar 2024 | 43.24 | 43.24 | 42.79 | 42.82 | 42.12 | 107 |
12 Mar 2024 | 42.90 | 42.98 | 42.57 | 42.98 | 42.28 | 809 |
11 Mar 2024 | 42.88 | 43.12 | 42.69 | 42.87 | 42.17 | 8,090 |
08 Mar 2024 | 41.96 | 42.14 | 41.92 | 42.07 | 41.38 | 577 |
07 Mar 2024 | 43.30 | 43.37 | 42.08 | 42.11 | 41.42 | 2,724 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |