Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 59.13 | 59.14 | 58.67 | 58.87 | 58.87 | 819 |
25 Jul 2024 | 56.73 | 58.91 | 56.73 | 58.45 | 58.45 | 9,551 |
24 Jul 2024 | 57.66 | 58.19 | 57.18 | 57.81 | 57.81 | 19,318 |
23 Jul 2024 | 57.02 | 58.01 | 57.02 | 57.76 | 57.76 | 15,761 |
22 Jul 2024 | 55.90 | 56.62 | 55.33 | 56.60 | 56.60 | 2,710 |
19 Jul 2024 | 55.66 | 56.46 | 55.66 | 56.03 | 56.03 | 1,037 |
18 Jul 2024 | 56.41 | 57.60 | 56.37 | 56.38 | 56.38 | 29,304 |
17 Jul 2024 | 56.23 | 57.06 | 56.23 | 56.67 | 56.67 | 11,490 |
16 Jul 2024 | 54.49 | 55.53 | 54.49 | 55.53 | 55.53 | 18,965 |
15 Jul 2024 | 53.27 | 54.08 | 53.27 | 53.63 | 53.63 | 3,318 |
12 Jul 2024 | 52.35 | 52.51 | 52.35 | 52.51 | 52.51 | 41 |
11 Jul 2024 | 50.81 | 51.92 | 50.81 | 51.92 | 51.92 | 2,364 |
10 Jul 2024 | 48.92 | 49.37 | 48.82 | 49.37 | 49.37 | 114 |
09 Jul 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 100 |
08 Jul 2024 | 48.35 | 48.47 | 47.91 | 47.91 | 47.91 | 296 |
05 Jul 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 26 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 124,502 |
02 Jul 2024 | 49.15 | 49.29 | 49.15 | 49.29 | 49.29 | 263 |
01 Jul 2024 | 49.35 | 49.35 | 48.85 | 49.12 | 49.12 | 175 |
28 Jun 2024 | 48.05 | 49.19 | 48.05 | 48.84 | 48.84 | 4,825 |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 2,288 |
25 Jun 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 11 |
24 Jun 2024 | 47.62 | 47.69 | 47.62 | 47.69 | 47.69 | 3,453 |
24 Jun 2024 | 0.391894 Dividend | |||||
21 Jun 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.37 | 10 |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.69 | 10 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.72 | 100 |
13 Jun 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.16 | 10 |
12 Jun 2024 | 46.33 | 48.28 | 46.33 | 48.19 | 47.79 | 186 |
11 Jun 2024 | 45.99 | 46.03 | 45.80 | 46.03 | 45.64 | 1,213 |
10 Jun 2024 | 46.42 | 46.46 | 46.20 | 46.42 | 46.03 | 800 |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.05 | 1 |
05 Jun 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.77 | 9 |
04 Jun 2024 | 47.34 | 47.48 | 47.17 | 47.17 | 46.77 | 57 |
03 Jun 2024 | 49.18 | 49.18 | 47.79 | 47.79 | 47.39 | 452 |
31 May 2024 | 48.59 | 48.72 | 48.44 | 48.72 | 48.31 | 152 |
30 May 2024 | 47.75 | 48.18 | 47.75 | 48.18 | 47.78 | 107 |
29 May 2024 | 47.36 | 47.36 | 47.04 | 47.04 | 46.65 | 7,654 |
28 May 2024 | 49.19 | 49.19 | 49.00 | 49.00 | 48.59 | 100 |
24 May 2024 | 48.67 | 48.82 | 48.67 | 48.82 | 48.41 | 230 |
23 May 2024 | 49.46 | 49.47 | 48.76 | 48.76 | 48.36 | 154 |
22 May 2024 | 50.26 | 50.26 | 50.22 | 50.22 | 49.80 | 440 |
21 May 2024 | 50.45 | 50.47 | 50.30 | 50.47 | 50.05 | 112,968 |
20 May 2024 | 51.15 | 51.15 | 50.97 | 51.06 | 50.63 | 1,249 |
17 May 2024 | 50.91 | 51.26 | 50.91 | 51.26 | 50.83 | 142 |
16 May 2024 | 50.98 | 50.98 | 50.97 | 50.97 | 50.54 | 350 |
15 May 2024 | 51.71 | 51.71 | 50.94 | 50.94 | 50.51 | 645 |
14 May 2024 | 50.86 | 50.89 | 50.57 | 50.57 | 50.15 | 35 |
13 May 2024 | 50.35 | 50.65 | 50.35 | 50.47 | 50.04 | 28,781 |
10 May 2024 | 50.50 | 50.50 | 50.06 | 50.30 | 49.88 | 761 |
09 May 2024 | 50.40 | 50.40 | 50.36 | 50.40 | 49.97 | 200 |
08 May 2024 | 49.38 | 49.87 | 49.38 | 49.87 | 49.45 | 421 |
07 May 2024 | 50.29 | 50.51 | 50.29 | 50.39 | 49.96 | 478 |
03 May 2024 | 48.82 | 49.94 | 48.82 | 49.62 | 49.20 | 249,059 |
02 May 2024 | 48.61 | 48.97 | 48.40 | 48.40 | 47.99 | 2 |
01 May 2024 | 47.66 | 48.17 | 47.66 | 48.03 | 47.62 | 201 |
30 Apr 2024 | 47.67 | 47.67 | 47.32 | 47.32 | 46.92 | 1 |
29 Apr 2024 | 48.51 | 48.51 | 48.19 | 48.19 | 47.79 | 1,201 |
26 Apr 2024 | 48.75 | 48.75 | 48.37 | 48.37 | 47.96 | 300 |
25 Apr 2024 | 48.68 | 48.68 | 47.92 | 48.23 | 47.82 | 503 |
24 Apr 2024 | 48.72 | 48.80 | 48.50 | 48.80 | 48.39 | 267 |
23 Apr 2024 | 48.70 | 48.94 | 48.70 | 48.74 | 48.33 | 2,797 |
22 Apr 2024 | 47.52 | 48.29 | 47.52 | 48.22 | 47.82 | 8,401 |
19 Apr 2024 | 46.06 | 47.12 | 46.06 | 47.12 | 46.73 | 599 |
18 Apr 2024 | 45.63 | 46.41 | 45.63 | 46.04 | 45.65 | 3,588 |
17 Apr 2024 | 46.33 | 46.34 | 45.88 | 46.23 | 45.84 | 720 |
16 Apr 2024 | 45.81 | 45.90 | 45.47 | 45.90 | 45.52 | 1,027 |
15 Apr 2024 | 46.88 | 47.34 | 46.22 | 46.22 | 45.83 | 2,290 |
12 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.11 | 1 |
11 Apr 2024 | 47.22 | 47.23 | 46.24 | 47.08 | 46.69 | 13,142 |
10 Apr 2024 | 47.54 | 47.71 | 46.63 | 46.63 | 46.24 | 1,407 |
09 Apr 2024 | 49.40 | 49.40 | 49.13 | 49.34 | 48.93 | 8,745 |
08 Apr 2024 | 48.34 | 49.12 | 48.34 | 49.12 | 48.70 | 926 |
05 Apr 2024 | 47.95 | 48.14 | 47.92 | 48.09 | 47.69 | 3 |
04 Apr 2024 | 49.03 | 49.05 | 49.03 | 49.05 | 48.64 | 1 |
03 Apr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.06 | 7 |
02 Apr 2024 | 48.64 | 48.67 | 48.36 | 48.36 | 47.95 | 146 |
28 Mar 2024 | 50.10 | 50.44 | 50.10 | 50.26 | 49.83 | 249 |
27 Mar 2024 | 48.36 | 49.41 | 48.36 | 49.41 | 49.00 | 5,673 |
26 Mar 2024 | 48.53 | 48.60 | 48.28 | 48.42 | 48.01 | 406 |
25 Mar 2024 | 48.90 | 48.90 | 48.87 | 48.87 | 48.46 | 400 |
22 Mar 2024 | 49.14 | 49.14 | 48.64 | 48.64 | 48.23 | 232 |
21 Mar 2024 | 49.25 | 49.75 | 49.25 | 49.50 | 49.09 | 2,434 |
20 Mar 2024 | 47.48 | 48.68 | 47.42 | 48.68 | 48.27 | 21,563 |
19 Mar 2024 | 47.26 | 47.58 | 47.17 | 47.47 | 47.07 | 1,724 |
18 Mar 2024 | 47.35 | 47.40 | 47.09 | 47.40 | 47.00 | 2,110 |
18 Mar 2024 | 0.378527 Dividend | |||||
15 Mar 2024 | 47.62 | 48.24 | 47.62 | 48.02 | 47.24 | 1,171 |
14 Mar 2024 | 48.51 | 48.51 | 47.79 | 47.81 | 47.03 | 8,886 |
13 Mar 2024 | 49.22 | 49.37 | 49.02 | 49.13 | 48.33 | 31,132 |
12 Mar 2024 | 49.08 | 49.15 | 48.92 | 48.92 | 48.13 | 5 |
11 Mar 2024 | 49.31 | 49.37 | 49.29 | 49.32 | 48.52 | 5,316 |
08 Mar 2024 | 49.92 | 50.40 | 49.75 | 49.75 | 48.94 | 159 |
07 Mar 2024 | 50.15 | 50.35 | 49.71 | 49.79 | 48.98 | 7,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |