Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 54.07 | 54.85 | 54.02 | 54.68 | 54.68 | 1,202 |
25 Jul 2024 | 53.54 | 54.15 | 53.54 | 53.98 | 53.98 | 549 |
24 Jul 2024 | 53.19 | 53.37 | 52.89 | 53.37 | 53.37 | 76,304 |
23 Jul 2024 | 52.76 | 52.91 | 52.75 | 52.91 | 52.91 | 403 |
22 Jul 2024 | 52.37 | 52.55 | 51.97 | 52.17 | 52.17 | 283 |
19 Jul 2024 | 52.71 | 52.91 | 52.26 | 52.49 | 52.49 | 1,641 |
18 Jul 2024 | 53.01 | 54.06 | 52.95 | 53.81 | 53.81 | 1,402 |
17 Jul 2024 | 52.83 | 53.75 | 52.83 | 53.75 | 53.75 | 1,434 |
16 Jul 2024 | 51.67 | 52.38 | 51.67 | 52.38 | 52.38 | 1,243 |
15 Jul 2024 | 51.24 | 51.72 | 51.24 | 51.50 | 51.50 | 1,415 |
12 Jul 2024 | 51.10 | 51.55 | 50.78 | 51.48 | 51.48 | 14,200 |
11 Jul 2024 | 50.72 | 51.32 | 50.58 | 50.88 | 50.88 | 36,904 |
10 Jul 2024 | 49.82 | 50.29 | 49.80 | 50.08 | 50.08 | 29,399 |
09 Jul 2024 | 50.27 | 50.52 | 50.02 | 50.07 | 50.07 | 1,290 |
08 Jul 2024 | 49.94 | 50.05 | 49.94 | 49.99 | 49.99 | 83 |
05 Jul 2024 | 50.48 | 50.48 | 49.67 | 49.86 | 49.86 | 2,352 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 50.62 | 50.96 | 50.41 | 50.62 | 50.62 | 301 |
02 Jul 2024 | 50.67 | 50.67 | 50.25 | 50.26 | 50.26 | 30 |
01 Jul 2024 | 51.14 | 51.17 | 50.27 | 50.34 | 50.34 | 350 |
28 Jun 2024 | 50.53 | 50.84 | 50.53 | 50.76 | 50.76 | 446 |
27 Jun 2024 | 50.63 | 50.67 | 50.11 | 50.20 | 50.20 | 761 |
26 Jun 2024 | 51.07 | 51.07 | 50.43 | 50.43 | 50.43 | 119,669 |
25 Jun 2024 | 50.90 | 50.92 | 50.66 | 50.79 | 50.79 | 577 |
24 Jun 2024 | 51.28 | 51.79 | 51.21 | 51.55 | 51.55 | 13,390 |
21 Jun 2024 | 50.87 | 51.74 | 50.39 | 50.39 | 50.39 | 25,895 |
20 Jun 2024 | 49.89 | 50.56 | 49.89 | 50.56 | 50.56 | 702 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 50.03 | 50.26 | 49.89 | 50.23 | 50.23 | 384 |
17 Jun 2024 | 49.70 | 50.03 | 49.70 | 49.93 | 49.93 | 240 |
14 Jun 2024 | 50.03 | 50.03 | 49.23 | 49.42 | 49.42 | 727 |
13 Jun 2024 | 50.73 | 50.73 | 49.83 | 50.60 | 50.60 | 2,821 |
12 Jun 2024 | 50.95 | 51.39 | 50.95 | 51.07 | 51.07 | 26,130 |
11 Jun 2024 | 51.57 | 51.57 | 50.79 | 50.85 | 50.85 | 794 |
10 Jun 2024 | 51.77 | 52.08 | 51.31 | 52.08 | 52.08 | 80 |
07 Jun 2024 | 52.41 | 52.76 | 52.18 | 52.31 | 52.31 | 392 |
07 Jun 2024 | 0.44 Dividend | |||||
06 Jun 2024 | 52.33 | 53.12 | 52.33 | 53.03 | 52.59 | 855 |
05 Jun 2024 | 52.52 | 52.77 | 52.29 | 52.50 | 52.06 | 409 |
04 Jun 2024 | 53.45 | 53.45 | 53.01 | 53.05 | 52.61 | 49,351 |
03 Jun 2024 | 54.51 | 54.63 | 53.18 | 53.31 | 52.87 | 216 |
31 May 2024 | 53.47 | 54.11 | 53.09 | 54.11 | 53.66 | 25,933 |
30 May 2024 | 53.20 | 53.55 | 52.93 | 53.10 | 52.66 | 251 |
29 May 2024 | 52.75 | 53.81 | 52.64 | 53.71 | 53.26 | 1,041 |
28 May 2024 | 53.50 | 54.06 | 53.06 | 53.52 | 53.08 | 11,239 |
24 May 2024 | 54.32 | 54.32 | 53.57 | 53.57 | 53.13 | 157 |
23 May 2024 | 55.00 | 55.00 | 53.74 | 53.74 | 53.29 | 803 |
22 May 2024 | 55.93 | 55.93 | 54.69 | 54.77 | 54.32 | 1,243 |
21 May 2024 | 55.27 | 55.50 | 54.97 | 55.28 | 54.82 | 1,848 |
20 May 2024 | 56.73 | 56.73 | 55.00 | 55.00 | 54.54 | 3,718 |
17 May 2024 | 57.99 | 57.99 | 56.46 | 56.46 | 55.99 | 316 |
16 May 2024 | 57.06 | 57.36 | 56.95 | 57.17 | 56.69 | 707 |
15 May 2024 | 58.14 | 59.29 | 57.29 | 57.29 | 56.81 | 601 |
14 May 2024 | 58.65 | 58.79 | 57.90 | 57.90 | 57.41 | 1,228 |
13 May 2024 | 59.28 | 59.34 | 58.94 | 58.94 | 58.45 | 1,887 |
10 May 2024 | 58.95 | 59.05 | 58.95 | 59.05 | 58.56 | 40 |
09 May 2024 | 58.74 | 58.76 | 58.61 | 58.71 | 58.22 | 749 |
08 May 2024 | 58.58 | 58.64 | 58.31 | 58.53 | 58.05 | 243 |
07 May 2024 | 57.89 | 57.89 | 57.50 | 57.50 | 57.02 | 1 |
03 May 2024 | 58.04 | 58.29 | 58.00 | 58.29 | 57.81 | 478 |
02 May 2024 | 57.21 | 58.65 | 57.21 | 58.32 | 57.83 | 801 |
01 May 2024 | 57.62 | 57.94 | 56.95 | 56.95 | 56.48 | 236 |
30 Apr 2024 | 62.00 | 63.44 | 58.28 | 58.84 | 58.35 | 753 |
29 Apr 2024 | 63.34 | 64.15 | 63.34 | 63.59 | 63.06 | 1,394 |
26 Apr 2024 | 63.06 | 63.06 | 62.88 | 62.88 | 62.36 | 568 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 62.61 | 63.97 | 62.16 | 63.97 | 63.44 | 546 |
23 Apr 2024 | 63.93 | 64.52 | 63.86 | 63.90 | 63.37 | 496 |
22 Apr 2024 | 64.23 | 64.99 | 64.23 | 64.99 | 64.45 | 49,094 |
19 Apr 2024 | 64.01 | 64.68 | 64.01 | 64.01 | 63.48 | 53,055 |
18 Apr 2024 | 63.60 | 64.12 | 63.60 | 64.08 | 63.55 | 43 |
17 Apr 2024 | 63.81 | 64.25 | 63.53 | 64.00 | 63.47 | 564 |
16 Apr 2024 | 64.32 | 64.32 | 63.79 | 63.93 | 63.40 | 134 |
15 Apr 2024 | 66.64 | 66.64 | 65.11 | 65.32 | 64.78 | 2,353 |
12 Apr 2024 | 67.64 | 67.64 | 66.11 | 66.58 | 66.03 | 855 |
11 Apr 2024 | 67.67 | 68.03 | 67.56 | 67.56 | 67.00 | 148 |
10 Apr 2024 | 66.50 | 67.49 | 66.50 | 67.49 | 66.93 | 370 |
09 Apr 2024 | 66.69 | 67.96 | 66.69 | 67.35 | 66.79 | 1,265 |
08 Apr 2024 | 67.25 | 67.25 | 66.84 | 67.19 | 66.63 | 416 |
05 Apr 2024 | 66.68 | 67.47 | 66.68 | 67.30 | 66.74 | 355 |
04 Apr 2024 | 68.10 | 68.10 | 67.79 | 67.79 | 67.23 | 2,697 |
03 Apr 2024 | 68.32 | 68.32 | 67.90 | 67.90 | 67.34 | 551 |
02 Apr 2024 | 67.24 | 67.99 | 67.24 | 67.94 | 67.38 | 405 |
28 Mar 2024 | 67.66 | 67.66 | 67.03 | 67.14 | 66.58 | 883 |
27 Mar 2024 | 67.34 | 67.49 | 67.14 | 67.14 | 66.58 | 796 |
26 Mar 2024 | 67.67 | 67.67 | 67.27 | 67.27 | 66.71 | 243 |
25 Mar 2024 | 67.57 | 67.70 | 67.25 | 67.70 | 67.14 | 49 |
22 Mar 2024 | 67.24 | 67.58 | 67.16 | 67.39 | 66.83 | 910 |
21 Mar 2024 | 66.55 | 67.21 | 66.16 | 66.95 | 66.39 | 127 |
20 Mar 2024 | 67.90 | 67.99 | 66.88 | 66.88 | 66.33 | 35 |
19 Mar 2024 | 67.79 | 67.94 | 67.36 | 67.78 | 67.22 | 80 |
18 Mar 2024 | 67.00 | 67.72 | 67.00 | 67.61 | 67.05 | 399 |
15 Mar 2024 | 66.88 | 67.20 | 66.14 | 67.20 | 66.64 | 581 |
14 Mar 2024 | 65.85 | 66.27 | 65.85 | 66.18 | 65.63 | 402 |
13 Mar 2024 | 65.57 | 66.41 | 65.57 | 66.05 | 65.50 | 142 |
12 Mar 2024 | 65.83 | 66.36 | 65.54 | 65.54 | 65.00 | 558 |
11 Mar 2024 | 64.94 | 66.51 | 64.85 | 66.32 | 65.77 | 1,000 |
08 Mar 2024 | 64.36 | 64.40 | 63.79 | 63.80 | 63.27 | 906 |
07 Mar 2024 | 62.84 | 63.95 | 62.84 | 63.95 | 63.42 | 314 |
06 Mar 2024 | 63.58 | 63.58 | 62.44 | 62.44 | 61.92 | 696 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |