Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 48.00 | 49.10 | 48.15 | 48.85 | 48.85 | 323 |
25 Jul 2024 | 48.55 | 48.00 | 47.75 | 47.75 | 47.75 | 200 |
24 Jul 2024 | 48.70 | 49.40 | 49.40 | 49.40 | 49.40 | 40 |
23 Jul 2024 | 49.78 | 49.00 | 48.50 | 48.50 | 48.50 | 609 |
22 Jul 2024 | 49.30 | 49.60 | 48.85 | 48.85 | 48.85 | 142 |
19 Jul 2024 | 49.60 | 50.50 | 50.50 | 50.50 | 50.50 | - |
18 Jul 2024 | 49.78 | 50.10 | 49.75 | 50.10 | 50.10 | 115 |
17 Jul 2024 | 51.75 | 50.70 | 50.60 | 50.70 | 50.70 | 42 |
16 Jul 2024 | 52.70 | 52.30 | 51.20 | 52.20 | 52.20 | 537 |
15 Jul 2024 | 52.00 | 53.30 | 52.20 | 52.20 | 52.20 | 400 |
12 Jul 2024 | 53.50 | 54.80 | 52.60 | 52.60 | 52.60 | 406 |
11 Jul 2024 | 53.60 | 54.10 | 53.30 | 53.70 | 53.70 | 431 |
10 Jul 2024 | 52.60 | 53.90 | 52.80 | 53.90 | 53.90 | 895 |
09 Jul 2024 | 51.25 | 54.00 | 51.00 | 52.50 | 52.50 | 405 |
08 Jul 2024 | 49.40 | 51.10 | 49.35 | 51.10 | 51.10 | 404 |
05 Jul 2024 | 49.80 | 50.20 | 47.90 | 49.10 | 49.10 | 429 |
04 Jul 2024 | 48.55 | 49.45 | 49.00 | 49.45 | 49.45 | 248 |
03 Jul 2024 | 48.70 | 49.40 | 48.50 | 48.60 | 48.60 | 440 |
02 Jul 2024 | 49.88 | 50.30 | 49.95 | 49.95 | 49.95 | 18 |
01 Jul 2024 | 49.67 | 50.30 | 47.55 | 49.75 | 49.75 | 283 |
28 Jun 2024 | 49.60 | 49.95 | 49.60 | 49.60 | 49.60 | 211 |
27 Jun 2024 | 48.70 | 49.15 | 49.15 | 49.15 | 49.15 | 29 |
26 Jun 2024 | 48.80 | 49.30 | 48.75 | 48.90 | 48.90 | 394 |
25 Jun 2024 | 49.78 | 49.70 | 48.95 | 48.95 | 48.95 | 338 |
24 Jun 2024 | 49.58 | 50.30 | 49.50 | 50.20 | 50.20 | 998 |
21 Jun 2024 | 48.55 | 49.70 | 48.90 | 49.50 | 49.50 | 9,986 |
20 Jun 2024 | 48.92 | 49.20 | 48.35 | 48.35 | 48.35 | 158 |
19 Jun 2024 | 49.28 | 49.30 | 48.85 | 49.30 | 49.30 | 156 |
18 Jun 2024 | 50.25 | 50.10 | 49.40 | 49.55 | 49.55 | 59 |
17 Jun 2024 | 50.88 | 51.10 | 51.10 | 51.10 | 51.10 | - |
14 Jun 2024 | 50.58 | 50.70 | 50.20 | 50.70 | 50.70 | 803 |
13 Jun 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
12 Jun 2024 | 50.05 | 50.20 | 49.70 | 50.00 | 50.00 | 287 |
11 Jun 2024 | 49.90 | 50.10 | 49.90 | 50.00 | 50.00 | 35 |
10 Jun 2024 | 49.58 | 50.20 | 49.85 | 50.00 | 50.00 | 1,034 |
07 Jun 2024 | 49.70 | 50.10 | 48.65 | 49.00 | 49.00 | 472 |
06 Jun 2024 | 50.25 | 50.20 | 50.20 | 50.20 | 50.20 | 4 |
05 Jun 2024 | 51.75 | 51.40 | 51.40 | 51.40 | 51.40 | 1 |
04 Jun 2024 | 50.85 | 51.70 | 50.90 | 51.60 | 51.60 | 370 |
03 Jun 2024 | 51.35 | 51.10 | 50.90 | 51.02 | 51.02 | 947 |
31 May 2024 | 49.38 | 49.75 | 49.35 | 49.35 | 49.35 | 305 |
30 May 2024 | 49.28 | 49.45 | 49.10 | 49.45 | 49.45 | 93 |
29 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
28 May 2024 | 49.38 | 49.75 | 49.60 | 49.60 | 49.60 | 112 |
24 May 2024 | 49.97 | 50.40 | 50.30 | 50.08 | 50.08 | 6 |
23 May 2024 | 50.17 | 50.50 | 50.30 | 50.50 | 50.50 | 7 |
22 May 2024 | 50.47 | 51.00 | 50.80 | 51.00 | 51.00 | 12 |
21 May 2024 | 50.58 | 51.70 | 51.20 | 51.20 | 51.20 | 331 |
20 May 2024 | 50.28 | 50.50 | 50.40 | 50.40 | 50.40 | 1 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 49.30 | 50.40 | 50.40 | 50.40 | 50.40 | 53 |
15 May 2024 | 49.30 | 49.65 | 49.55 | 49.65 | 49.65 | - |
14 May 2024 | 48.75 | 49.35 | 49.10 | 49.35 | 49.35 | 196 |
13 May 2024 | 48.55 | 48.60 | 48.60 | 48.60 | 48.60 | 52 |
10 May 2024 | 48.65 | 49.30 | 48.80 | 49.30 | 49.30 | 274 |
09 May 2024 | 49.80 | 48.55 | 48.30 | 48.45 | 48.45 | 51 |
09 May 2024 | 1.8 Dividend | |||||
08 May 2024 | 50.58 | 50.00 | 49.25 | 49.50 | 47.70 | 303 |
07 May 2024 | 50.88 | 50.40 | 50.00 | 50.40 | 48.57 | 204 |
03 May 2024 | 49.20 | 50.60 | 50.40 | 49.80 | 47.99 | 234 |
02 May 2024 | 49.50 | 49.70 | 48.90 | 49.70 | 47.89 | 240 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 50.08 | 50.70 | 49.65 | 49.70 | 47.89 | 392 |
29 Apr 2024 | 48.75 | 49.85 | 48.65 | 49.85 | 48.04 | 47,572 |
26 Apr 2024 | 48.70 | 49.15 | 48.50 | 48.70 | 46.93 | 926 |
25 Apr 2024 | 50.08 | 49.70 | 48.45 | 49.03 | 47.25 | 939 |
24 Apr 2024 | 50.38 | 50.70 | 50.40 | 50.70 | 48.86 | 63 |
23 Apr 2024 | 51.85 | 50.10 | 49.95 | 49.95 | 48.13 | 69 |
22 Apr 2024 | 50.05 | 50.50 | 50.00 | 50.00 | 48.18 | 400 |
19 Apr 2024 | 48.83 | 49.25 | 49.25 | 49.25 | 47.46 | 40 |
18 Apr 2024 | 50.47 | 50.00 | 49.10 | 49.35 | 47.56 | 1,199 |
17 Apr 2024 | 50.67 | 50.80 | 50.40 | 50.50 | 48.66 | 122 |
16 Apr 2024 | 49.08 | 51.10 | 49.50 | 49.80 | 47.99 | 410 |
15 Apr 2024 | 52.20 | 52.20 | 50.20 | 51.90 | 50.01 | 48,021 |
12 Apr 2024 | 52.60 | 53.40 | 52.70 | 52.91 | 50.98 | 322 |
11 Apr 2024 | 52.10 | 53.10 | 52.80 | 53.10 | 51.17 | 421 |
10 Apr 2024 | 51.85 | 52.31 | 51.66 | 52.00 | 50.11 | 575 |
09 Apr 2024 | 52.10 | 53.00 | 52.80 | 52.80 | 50.88 | 400 |
08 Apr 2024 | 52.10 | 53.10 | 52.10 | 52.10 | 50.20 | 247 |
05 Apr 2024 | 51.25 | 52.00 | 51.00 | 51.80 | 49.92 | 192 |
04 Apr 2024 | 51.15 | 51.50 | 51.10 | 51.50 | 49.63 | 139 |
03 Apr 2024 | 50.65 | 51.11 | 50.30 | 50.90 | 49.05 | 691 |
02 Apr 2024 | 51.35 | 50.60 | 50.10 | 50.60 | 48.76 | 510 |
28 Mar 2024 | 50.88 | 51.40 | 50.90 | 50.90 | 49.05 | 376 |
27 Mar 2024 | 50.58 | 51.10 | 50.40 | 51.10 | 49.24 | 190 |
26 Mar 2024 | 49.78 | 49.90 | 49.79 | 49.79 | 47.98 | 50 |
25 Mar 2024 | 49.17 | 49.75 | 49.35 | 49.35 | 47.56 | 71 |
22 Mar 2024 | 49.20 | 49.30 | 49.00 | 49.25 | 47.46 | 184 |
21 Mar 2024 | 49.08 | 49.25 | 48.15 | 48.43 | 46.67 | 415 |
20 Mar 2024 | 48.90 | 48.45 | 48.10 | 48.45 | 46.69 | 216 |
19 Mar 2024 | 49.28 | 49.28 | 48.95 | 49.28 | 47.48 | 224 |
18 Mar 2024 | 49.67 | 49.35 | 48.85 | 49.35 | 47.56 | 21 |
15 Mar 2024 | 51.05 | 49.90 | 48.60 | 49.25 | 47.46 | 52,859 |
14 Mar 2024 | 51.65 | 51.80 | 50.90 | 50.90 | 49.05 | 554 |
13 Mar 2024 | 51.55 | 52.40 | 51.80 | 52.01 | 50.11 | 520 |
12 Mar 2024 | 51.03 | 51.50 | 50.60 | 50.81 | 48.96 | 107 |
11 Mar 2024 | 50.28 | 50.10 | 49.15 | 50.10 | 48.28 | 262 |
08 Mar 2024 | 48.80 | 50.30 | 49.50 | 50.30 | 48.47 | 393 |
07 Mar 2024 | 48.00 | 49.15 | 48.30 | 49.15 | 47.36 | 196 |
06 Mar 2024 | 46.70 | 46.60 | 45.92 | 46.05 | 44.38 | 790 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |