Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 45.34 | 45.51 | 45.34 | 45.51 | 45.51 | 210 |
25 Jul 2024 | 45.26 | 45.34 | 45.23 | 45.34 | 45.34 | 17,265 |
24 Jul 2024 | 46.50 | 46.74 | 46.50 | 46.74 | 46.74 | 1,165 |
23 Jul 2024 | 47.05 | 47.05 | 46.85 | 46.91 | 46.91 | 23,815 |
22 Jul 2024 | 47.87 | 47.92 | 47.87 | 47.92 | 47.92 | 2,853 |
19 Jul 2024 | 46.59 | 46.69 | 46.55 | 46.69 | 46.69 | 1,088 |
18 Jul 2024 | 46.98 | 47.16 | 46.66 | 46.72 | 46.72 | 1,111 |
17 Jul 2024 | 47.63 | 47.63 | 47.11 | 47.11 | 47.11 | 6,260 |
16 Jul 2024 | 48.31 | 48.42 | 48.01 | 48.36 | 48.36 | 3,396 |
15 Jul 2024 | 49.77 | 49.77 | 49.47 | 49.59 | 49.59 | 745 |
12 Jul 2024 | 50.61 | 51.00 | 50.46 | 50.46 | 50.46 | 1,971 |
11 Jul 2024 | 49.33 | 49.57 | 49.33 | 49.57 | 49.57 | 105 |
10 Jul 2024 | 48.58 | 48.58 | 48.48 | 48.48 | 48.48 | 218 |
09 Jul 2024 | 48.50 | 48.92 | 48.45 | 48.92 | 48.92 | 863 |
08 Jul 2024 | 48.38 | 48.38 | 48.23 | 48.24 | 48.24 | 780 |
05 Jul 2024 | 48.21 | 48.31 | 48.15 | 48.31 | 48.31 | 2,109 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 48.33 | 48.85 | 48.33 | 48.78 | 48.78 | 519 |
02 Jul 2024 | 47.11 | 47.34 | 47.11 | 47.34 | 47.34 | 810 |
01 Jul 2024 | 47.70 | 47.72 | 47.48 | 47.48 | 47.48 | 1,579 |
28 Jun 2024 | 47.61 | 47.61 | 47.34 | 47.34 | 47.34 | 705 |
27 Jun 2024 | 48.00 | 48.00 | 47.68 | 47.68 | 47.68 | 1,127 |
26 Jun 2024 | 48.37 | 48.41 | 48.37 | 48.41 | 48.41 | 79,942 |
25 Jun 2024 | 48.50 | 48.50 | 48.34 | 48.43 | 48.43 | 5,251 |
24 Jun 2024 | 48.72 | 49.33 | 48.72 | 49.15 | 49.15 | 1,572 |
21 Jun 2024 | 48.72 | 48.82 | 48.72 | 48.82 | 48.82 | 401 |
20 Jun 2024 | 49.50 | 49.50 | 49.13 | 49.13 | 49.13 | 12,701 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 48.53 | 48.63 | 48.52 | 48.61 | 48.61 | 3,056 |
17 Jun 2024 | 48.76 | 48.82 | 48.60 | 48.82 | 48.82 | 2,813 |
14 Jun 2024 | 48.50 | 48.50 | 48.01 | 48.06 | 48.06 | 256 |
13 Jun 2024 | 48.46 | 48.68 | 48.22 | 48.22 | 48.22 | 1,574 |
12 Jun 2024 | 47.80 | 48.02 | 47.78 | 48.02 | 48.02 | 1,391 |
11 Jun 2024 | 47.51 | 47.51 | 47.27 | 47.41 | 47.41 | 614 |
10 Jun 2024 | 47.35 | 47.61 | 47.25 | 47.61 | 47.61 | 860 |
07 Jun 2024 | 47.62 | 47.63 | 47.47 | 47.50 | 47.50 | 566 |
06 Jun 2024 | 49.09 | 49.09 | 48.79 | 48.79 | 48.79 | 5,859 |
05 Jun 2024 | 48.82 | 48.82 | 48.70 | 48.75 | 48.75 | 10,214 |
04 Jun 2024 | 48.19 | 48.38 | 48.05 | 48.05 | 48.05 | 456 |
03 Jun 2024 | 47.90 | 47.90 | 47.47 | 47.47 | 47.47 | 622 |
31 May 2024 | 46.35 | 46.36 | 46.14 | 46.36 | 46.36 | 910 |
30 May 2024 | 47.29 | 47.73 | 47.29 | 47.73 | 47.73 | 1,385 |
29 May 2024 | 47.23 | 47.44 | 47.23 | 47.44 | 47.44 | 2,044 |
28 May 2024 | 48.60 | 48.67 | 48.35 | 48.35 | 48.35 | 48,940 |
24 May 2024 | 48.27 | 48.54 | 48.27 | 48.54 | 48.54 | 60,411 |
23 May 2024 | 48.82 | 49.00 | 48.61 | 48.61 | 48.61 | 2,276 |
22 May 2024 | 50.00 | 50.00 | 48.90 | 48.90 | 48.90 | 1,620 |
21 May 2024 | 49.11 | 49.25 | 49.10 | 49.10 | 49.10 | 219 |
20 May 2024 | 50.37 | 50.44 | 50.37 | 50.44 | 50.44 | 1,437 |
19 May 2024 | 0.3839 Dividend | |||||
17 May 2024 | 50.79 | 51.21 | 50.73 | 51.13 | 50.75 | 38,269 |
17 May 2024 | 0.3839 Dividend | |||||
16 May 2024 | 51.00 | 51.66 | 50.90 | 51.66 | 50.89 | 1,456 |
15 May 2024 | 51.66 | 51.66 | 51.11 | 51.41 | 50.64 | 18,793 |
14 May 2024 | 50.79 | 52.06 | 50.79 | 51.65 | 50.88 | 8,083 |
13 May 2024 | 48.50 | 49.27 | 48.50 | 49.27 | 48.54 | 2,219 |
10 May 2024 | 47.67 | 47.68 | 47.37 | 47.38 | 46.67 | 12,696 |
09 May 2024 | 47.50 | 47.67 | 47.49 | 47.64 | 46.93 | 1,293 |
08 May 2024 | 46.00 | 46.21 | 45.95 | 46.21 | 45.52 | 711 |
07 May 2024 | 46.72 | 46.83 | 46.65 | 46.82 | 46.12 | 753 |
03 May 2024 | 47.00 | 47.00 | 46.82 | 46.87 | 46.17 | 1,003 |
02 May 2024 | 45.90 | 47.40 | 45.90 | 47.40 | 46.69 | 12,407 |
01 May 2024 | 43.78 | 44.20 | 43.78 | 44.20 | 43.54 | 2,957 |
30 Apr 2024 | 44.34 | 44.34 | 44.01 | 44.02 | 43.36 | 1,448 |
29 Apr 2024 | 44.27 | 44.39 | 44.27 | 44.34 | 43.68 | 1,255 |
26 Apr 2024 | 44.50 | 44.60 | 44.38 | 44.38 | 43.72 | 6,397 |
25 Apr 2024 | 42.99 | 43.25 | 42.93 | 43.25 | 42.61 | 2,608 |
24 Apr 2024 | 43.58 | 43.63 | 43.53 | 43.53 | 42.88 | 3,967 |
23 Apr 2024 | 42.24 | 42.50 | 42.24 | 42.50 | 41.87 | 6,428 |
22 Apr 2024 | 40.67 | 40.99 | 40.66 | 40.99 | 40.38 | 3,008 |
19 Apr 2024 | 38.90 | 38.93 | 38.90 | 38.93 | 38.35 | 1,145 |
18 Apr 2024 | 39.05 | 39.05 | 38.88 | 38.88 | 38.30 | 2,610 |
17 Apr 2024 | 38.47 | 38.58 | 38.17 | 38.23 | 37.66 | 2,814 |
16 Apr 2024 | 38.39 | 38.44 | 38.30 | 38.41 | 37.84 | 126,141 |
15 Apr 2024 | 38.76 | 38.84 | 38.48 | 38.48 | 37.91 | 2,132 |
12 Apr 2024 | 39.11 | 39.11 | 38.80 | 38.92 | 38.34 | 3,005 |
11 Apr 2024 | 40.04 | 40.08 | 39.69 | 39.71 | 39.12 | 1,528 |
10 Apr 2024 | 39.42 | 39.48 | 39.25 | 39.25 | 38.67 | 1,617 |
09 Apr 2024 | 39.03 | 39.08 | 39.01 | 39.01 | 38.43 | 384 |
08 Apr 2024 | 39.17 | 39.77 | 39.17 | 39.72 | 39.13 | 1,685 |
05 Apr 2024 | 39.40 | 39.43 | 39.40 | 39.42 | 38.83 | 2,139 |
04 Apr 2024 | 39.78 | 39.78 | 39.66 | 39.75 | 39.16 | 5,407 |
03 Apr 2024 | 39.43 | 39.55 | 39.33 | 39.55 | 38.96 | 5,514 |
02 Apr 2024 | 39.40 | 39.64 | 39.40 | 39.55 | 38.96 | 2,701 |
28 Mar 2024 | 38.85 | 39.06 | 38.77 | 39.00 | 38.42 | 5,800 |
27 Mar 2024 | 38.57 | 38.79 | 38.57 | 38.78 | 38.20 | 4,546 |
26 Mar 2024 | 38.11 | 38.19 | 38.06 | 38.11 | 37.54 | 5,540 |
25 Mar 2024 | 36.86 | 36.96 | 36.86 | 36.95 | 36.40 | 5,531 |
22 Mar 2024 | 36.87 | 36.93 | 36.74 | 36.93 | 36.38 | 2,049 |
21 Mar 2024 | 37.05 | 37.06 | 36.90 | 36.91 | 36.36 | 1,239 |
20 Mar 2024 | 37.20 | 37.20 | 37.00 | 37.11 | 36.56 | 5,595 |
19 Mar 2024 | 36.31 | 36.39 | 36.31 | 36.39 | 35.85 | 1,178 |
18 Mar 2024 | 36.93 | 36.93 | 36.76 | 36.81 | 36.26 | 922 |
15 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 35.67 | 129 |
14 Mar 2024 | 36.82 | 36.84 | 36.46 | 36.46 | 35.92 | 2,306 |
13 Mar 2024 | 37.23 | 37.40 | 37.07 | 37.27 | 36.72 | 672 |
12 Mar 2024 | 36.74 | 36.90 | 36.74 | 36.90 | 36.35 | 3,000 |
11 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.22 | 1 |
08 Mar 2024 | 34.56 | 34.56 | 34.46 | 34.46 | 33.95 | 457 |
07 Mar 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |