Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 50.18 | 50.65 | 50.21 | 50.65 | 50.65 | 1 |
25 Jul 2024 | 50.22 | 50.07 | 49.81 | 50.07 | 50.07 | 1,175 |
24 Jul 2024 | 50.84 | 50.81 | 50.78 | 50.78 | 50.78 | - |
23 Jul 2024 | 51.19 | 51.22 | 51.06 | 51.17 | 51.17 | 19 |
22 Jul 2024 | 50.72 | 51.19 | 50.72 | 51.19 | 51.19 | 2 |
19 Jul 2024 | 50.70 | 50.74 | 50.52 | 50.52 | 50.52 | 250 |
18 Jul 2024 | 51.15 | 51.36 | 50.97 | 51.36 | 51.36 | 3 |
17 Jul 2024 | 51.25 | 51.13 | 51.00 | 51.13 | 51.13 | 28 |
16 Jul 2024 | 51.40 | 51.43 | 51.39 | 51.39 | 51.39 | 20 |
15 Jul 2024 | 52.04 | 52.12 | 52.04 | 52.05 | 52.05 | 2 |
12 Jul 2024 | 51.81 | 52.33 | 51.86 | 52.33 | 52.33 | 233 |
11 Jul 2024 | 51.69 | 51.80 | 51.64 | 51.77 | 51.77 | 2 |
10 Jul 2024 | 51.02 | 51.04 | 51.04 | 51.04 | 51.04 | - |
09 Jul 2024 | 51.30 | 51.34 | 51.34 | 51.34 | 51.34 | - |
08 Jul 2024 | 51.47 | 52.00 | 51.52 | 51.57 | 51.57 | 10 |
05 Jul 2024 | 51.79 | 51.90 | 51.60 | 51.60 | 51.60 | 14 |
04 Jul 2024 | 51.56 | 51.69 | 51.54 | 51.69 | 51.69 | 16 |
03 Jul 2024 | 51.04 | 51.44 | 51.11 | 51.44 | 51.44 | 3 |
02 Jul 2024 | 50.72 | 50.80 | 50.46 | 50.72 | 50.72 | 25 |
01 Jul 2024 | 51.47 | 51.50 | 50.98 | 51.01 | 51.01 | 180 |
28 Jun 2024 | 50.95 | 50.86 | 50.52 | 50.52 | 50.52 | 10 |
27 Jun 2024 | 50.93 | 50.94 | 50.89 | 50.89 | 50.89 | - |
26 Jun 2024 | 51.37 | 51.36 | 50.89 | 50.89 | 50.89 | 5 |
25 Jun 2024 | 51.12 | 51.10 | 51.01 | 51.05 | 51.05 | 10 |
24 Jun 2024 | 51.01 | 51.38 | 50.98 | 51.38 | 51.38 | 5 |
21 Jun 2024 | 51.22 | 51.43 | 50.96 | 50.96 | 50.96 | - |
20 Jun 2024 | 50.80 | 51.08 | 50.74 | 51.08 | 51.08 | 1 |
19 Jun 2024 | 50.93 | 51.12 | 50.78 | 50.86 | 50.86 | 601 |
18 Jun 2024 | 50.99 | 51.01 | 50.67 | 50.90 | 50.90 | 2,009 |
17 Jun 2024 | 50.54 | 50.59 | 50.29 | 50.58 | 50.58 | 11 |
14 Jun 2024 | 51.69 | 51.91 | 50.60 | 50.75 | 50.75 | 7,449 |
13 Jun 2024 | 52.90 | 52.64 | 52.22 | 52.23 | 52.23 | 20 |
12 Jun 2024 | 52.28 | 52.45 | 52.26 | 52.29 | 52.29 | 372 |
11 Jun 2024 | 52.76 | 52.81 | 52.08 | 52.08 | 52.08 | - |
10 Jun 2024 | 52.35 | 52.56 | 52.36 | 52.41 | 52.41 | 378 |
07 Jun 2024 | 53.24 | 53.28 | 52.93 | 53.00 | 53.00 | 8,267 |
06 Jun 2024 | 53.21 | 53.26 | 53.14 | 53.16 | 53.16 | 481 |
05 Jun 2024 | 52.60 | 53.02 | 52.52 | 52.88 | 52.88 | 25,160 |
04 Jun 2024 | 52.59 | 52.60 | 52.19 | 52.40 | 52.40 | - |
03 Jun 2024 | 53.03 | 53.17 | 52.76 | 52.78 | 52.78 | 2 |
31 May 2024 | 52.48 | 52.50 | 52.43 | 52.43 | 52.43 | - |
30 May 2024 | 52.14 | 52.37 | 52.17 | 52.37 | 52.37 | 21 |
29 May 2024 | 52.87 | 52.85 | 52.36 | 52.36 | 52.36 | 4 |
28 May 2024 | 53.26 | 53.35 | 52.86 | 52.86 | 52.86 | 6,908 |
24 May 2024 | 52.53 | 52.80 | 52.57 | 52.48 | 52.48 | 23 |
23 May 2024 | 53.03 | 53.16 | 52.92 | 52.92 | 52.92 | 28,035 |
22 May 2024 | 53.04 | 52.95 | 52.80 | 52.80 | 52.80 | 3 |
21 May 2024 | 53.10 | 53.13 | 53.07 | 53.07 | 53.07 | 2 |
20 May 2024 | 53.15 | 53.22 | 53.11 | 53.22 | 53.22 | 8 |
17 May 2024 | 53.04 | 53.08 | 53.06 | 53.06 | 53.06 | 10 |
16 May 2024 | 53.35 | 53.37 | 53.04 | 53.04 | 53.04 | 708 |
15 May 2024 | 53.15 | 53.26 | 53.16 | 53.24 | 53.24 | 18 |
14 May 2024 | 52.89 | 52.95 | 52.86 | 52.94 | 52.94 | 3 |
13 May 2024 | 52.94 | 52.94 | 52.87 | 52.87 | 52.87 | 2,365 |
10 May 2024 | 52.67 | 52.87 | 52.83 | 52.87 | 52.87 | 1 |
09 May 2024 | 52.31 | 52.47 | 52.29 | 52.47 | 52.47 | 2 |
08 May 2024 | 52.12 | 52.32 | 52.22 | 52.32 | 52.32 | - |
07 May 2024 | 51.73 | 51.95 | 51.77 | 51.95 | 51.95 | 4 |
03 May 2024 | 51.06 | 51.15 | 51.01 | 51.04 | 51.04 | 304 |
02 May 2024 | 51.03 | 51.03 | 50.83 | 50.87 | 50.87 | 106 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 51.56 | 51.56 | 51.14 | 51.18 | 51.18 | 3 |
29 Apr 2024 | 51.71 | 51.75 | 51.49 | 51.49 | 51.49 | 4 |
26 Apr 2024 | 51.21 | 51.59 | 51.23 | 51.46 | 51.46 | 1,876 |
25 Apr 2024 | 51.27 | 51.25 | 50.83 | 50.83 | 50.83 | 7 |
24 Apr 2024 | 51.87 | 51.66 | 51.32 | 51.32 | 51.32 | 101 |
23 Apr 2024 | 51.13 | 51.19 | 51.11 | 51.19 | 51.19 | 2 |
22 Apr 2024 | 50.80 | 50.83 | 50.67 | 50.77 | 50.77 | 2 |
19 Apr 2024 | 50.14 | 50.49 | 50.43 | 50.43 | 50.43 | 1 |
18 Apr 2024 | 50.53 | 50.58 | 50.33 | 50.58 | 50.58 | 4,002 |
17 Apr 2024 | 50.34 | 50.44 | 50.37 | 50.44 | 50.44 | 1 |
16 Apr 2024 | 50.29 | 50.58 | 50.27 | 50.27 | 50.27 | 12 |
15 Apr 2024 | 51.11 | 51.47 | 51.09 | 51.09 | 51.09 | 12 |
12 Apr 2024 | 51.40 | 51.44 | 50.76 | 50.76 | 50.76 | 20,017 |
11 Apr 2024 | 51.17 | 51.22 | 50.88 | 50.88 | 50.88 | 549 |
10 Apr 2024 | 51.47 | 51.55 | 51.47 | 51.55 | 51.55 | 1,775 |
09 Apr 2024 | 51.60 | 51.49 | 51.04 | 51.04 | 51.04 | 20,007 |
08 Apr 2024 | 51.24 | 51.61 | 51.29 | 51.61 | 51.61 | 3 |
05 Apr 2024 | 51.14 | 51.22 | 51.00 | 51.22 | 51.22 | 92 |
04 Apr 2024 | 51.74 | 51.85 | 51.78 | 51.85 | 51.85 | 366 |
03 Apr 2024 | 51.56 | 51.70 | 51.56 | 51.69 | 51.69 | 1 |
02 Apr 2024 | 52.19 | 52.28 | 51.50 | 51.50 | 51.50 | 212 |
28 Mar 2024 | 51.97 | 51.99 | 51.89 | 51.89 | 51.89 | 3 |
27 Mar 2024 | 51.70 | 51.89 | 51.75 | 51.88 | 51.88 | 8 |
26 Mar 2024 | 51.51 | 51.68 | 51.45 | 51.62 | 51.62 | 5 |
25 Mar 2024 | 51.42 | 51.50 | 51.24 | 51.47 | 51.47 | 3 |
22 Mar 2024 | 51.22 | 51.32 | 51.27 | 51.32 | 51.32 | 1 |
21 Mar 2024 | 51.42 | 51.46 | 51.25 | 51.39 | 51.39 | 120 |
20 Mar 2024 | 50.71 | 50.77 | 50.77 | 50.77 | 50.77 | - |
19 Mar 2024 | 50.61 | 50.82 | 50.62 | 50.82 | 50.82 | 6 |
18 Mar 2024 | 50.73 | 50.82 | 50.60 | 50.65 | 50.65 | 3 |
15 Mar 2024 | 50.74 | 50.75 | 50.75 | 50.75 | 50.75 | 1 |
14 Mar 2024 | 51.05 | 51.14 | 50.80 | 50.80 | 50.80 | 52 |
13 Mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
12 Mar 2024 | 50.47 | 50.51 | 50.36 | 50.36 | 50.36 | 39 |
11 Mar 2024 | 50.11 | 50.19 | 50.15 | 50.19 | 50.19 | 1 |
08 Mar 2024 | 50.64 | 50.71 | 50.57 | 50.57 | 50.57 | 1 |
07 Mar 2024 | 49.97 | 50.68 | 50.02 | 50.68 | 50.68 | 206 |
06 Mar 2024 | 49.90 | 50.16 | 49.97 | 50.13 | 50.13 | 26 |
05 Mar 2024 | 49.94 | 50.03 | 49.88 | 49.88 | 49.88 | 632 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |