Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 37.51 | 37.75 | 37.18 | 37.60 | 37.60 | 126,357 |
25 Jul 2024 | 37.40 | 37.62 | 36.64 | 37.38 | 37.38 | 104,938 |
24 Jul 2024 | 36.50 | 38.27 | 35.78 | 37.78 | 37.78 | 262,139 |
23 Jul 2024 | 41.85 | 42.00 | 36.29 | 36.62 | 36.62 | 156,080 |
22 Jul 2024 | 41.26 | 42.55 | 41.47 | 42.20 | 42.20 | 97,678 |
19 Jul 2024 | 41.28 | 41.52 | 40.76 | 41.08 | 41.08 | 44,593 |
18 Jul 2024 | 40.95 | 41.44 | 40.76 | 41.22 | 41.22 | 25,856 |
17 Jul 2024 | 40.24 | 40.81 | 40.20 | 40.67 | 40.67 | 609,308 |
16 Jul 2024 | 40.24 | 40.45 | 39.97 | 40.35 | 40.35 | 447,734 |
15 Jul 2024 | 40.80 | 41.04 | 40.04 | 40.22 | 40.22 | 19,961 |
12 Jul 2024 | 40.85 | 41.07 | 40.17 | 40.69 | 40.69 | 85,673 |
11 Jul 2024 | 40.00 | 41.09 | 39.76 | 40.75 | 40.75 | 110,173 |
10 Jul 2024 | 40.24 | 40.72 | 40.00 | 40.08 | 40.08 | 47,652 |
09 Jul 2024 | 40.38 | 41.30 | 39.89 | 39.91 | 39.91 | 28,461 |
08 Jul 2024 | 40.80 | 41.32 | 40.30 | 40.44 | 40.44 | 214,222 |
05 Jul 2024 | 41.19 | 41.38 | 40.82 | 40.91 | 40.91 | 41,192 |
04 Jul 2024 | 40.80 | 41.33 | 40.65 | 41.06 | 41.06 | 62,488 |
03 Jul 2024 | 40.43 | 41.38 | 40.13 | 41.24 | 41.24 | 67,559 |
02 Jul 2024 | 40.10 | 40.28 | 39.38 | 40.22 | 40.22 | 61,584 |
01 Jul 2024 | 40.33 | 40.76 | 39.65 | 40.08 | 40.08 | 55,073 |
28 Jun 2024 | 40.82 | 40.72 | 39.41 | 39.62 | 39.62 | 17,041 |
27 Jun 2024 | 42.13 | 42.05 | 40.32 | 40.60 | 40.60 | 211,988 |
26 Jun 2024 | 43.13 | 42.92 | 42.00 | 42.03 | 42.03 | 166,308 |
25 Jun 2024 | 42.51 | 42.82 | 41.96 | 42.75 | 42.75 | 438,475 |
24 Jun 2024 | 41.22 | 42.65 | 41.40 | 42.63 | 42.63 | 632,471 |
21 Jun 2024 | 40.90 | 41.57 | 41.03 | 41.49 | 41.49 | 136,424 |
20 Jun 2024 | 39.60 | 41.28 | 40.42 | 41.10 | 41.10 | 547,850 |
19 Jun 2024 | 40.65 | 40.92 | 40.38 | 40.40 | 40.40 | 26,647 |
18 Jun 2024 | 40.11 | 40.62 | 39.89 | 40.42 | 40.42 | 31,963 |
17 Jun 2024 | 41.20 | 40.53 | 39.23 | 40.01 | 40.01 | 391,649 |
14 Jun 2024 | 41.49 | 41.89 | 40.32 | 40.42 | 40.42 | 128,267 |
13 Jun 2024 | 43.58 | 43.51 | 41.47 | 41.83 | 41.83 | 78,449 |
12 Jun 2024 | 43.90 | 44.11 | 42.70 | 43.84 | 43.84 | 1,145,674 |
11 Jun 2024 | 43.51 | 44.11 | 43.50 | 43.78 | 43.78 | 53,051 |
10 Jun 2024 | 44.69 | 44.75 | 42.94 | 43.40 | 43.40 | 54,771 |
10 Jun 2024 | 1.1 Dividend | |||||
07 Jun 2024 | 46.37 | 46.63 | 45.85 | 46.40 | 45.31 | 279,009 |
06 Jun 2024 | 44.38 | 46.52 | 44.14 | 46.46 | 45.35 | 1,228,445 |
05 Jun 2024 | 44.22 | 44.49 | 43.92 | 44.33 | 43.28 | 1,004,288 |
04 Jun 2024 | 43.40 | 44.05 | 42.65 | 43.83 | 42.79 | 1,022,839 |
03 Jun 2024 | 43.40 | 44.10 | 41.74 | 43.80 | 42.76 | 21,910 |
31 May 2024 | 42.55 | 43.44 | 42.07 | 43.40 | 42.37 | 831,735 |
30 May 2024 | 42.69 | 43.51 | 41.77 | 41.95 | 40.96 | 1,174,887 |
29 May 2024 | 45.04 | 45.07 | 43.18 | 43.30 | 42.27 | 56,740 |
28 May 2024 | 45.75 | 46.03 | 44.94 | 45.06 | 43.99 | 17,691 |
24 May 2024 | 45.31 | 45.41 | 44.95 | 45.09 | 44.02 | 46,801 |
23 May 2024 | 46.42 | 46.90 | 45.77 | 45.81 | 44.73 | 52,102 |
22 May 2024 | 46.74 | 47.08 | 46.38 | 46.58 | 45.48 | 31,881 |
21 May 2024 | 46.85 | 47.00 | 46.27 | 46.63 | 45.53 | 286,716 |
20 May 2024 | 47.15 | 47.41 | 46.51 | 47.35 | 46.22 | 18,634 |
17 May 2024 | 47.20 | 47.31 | 46.65 | 47.11 | 45.99 | 872,575 |
16 May 2024 | 47.49 | 48.12 | 47.30 | 47.53 | 46.40 | 27,977 |
15 May 2024 | 47.88 | 48.30 | 47.50 | 47.79 | 46.66 | 32,078 |
14 May 2024 | 47.70 | 48.24 | 47.39 | 47.73 | 46.60 | 278,508 |
13 May 2024 | 47.01 | 47.85 | 47.07 | 47.78 | 46.65 | 23,781 |
10 May 2024 | 46.63 | 47.29 | 46.61 | 47.08 | 45.97 | 16,856 |
09 May 2024 | 46.55 | 46.69 | 46.39 | 46.54 | 45.44 | 19,151 |
08 May 2024 | 46.40 | 47.08 | 46.28 | 46.53 | 45.43 | 52,683 |
07 May 2024 | 45.61 | 46.35 | 45.73 | 46.28 | 45.19 | 11,054 |
03 May 2024 | 44.50 | 45.86 | 43.95 | 45.47 | 44.39 | 14,207 |
02 May 2024 | 44.35 | 44.37 | 44.35 | 44.30 | 43.25 | 52,659 |
01 May 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 43.66 | - |
30 Apr 2024 | 45.30 | 45.48 | 43.59 | 44.72 | 43.66 | 369,080 |
29 Apr 2024 | 45.10 | 45.61 | 45.06 | 45.32 | 44.25 | 243,617 |
26 Apr 2024 | 45.42 | 45.56 | 44.74 | 45.09 | 44.02 | 337,648 |
25 Apr 2024 | 45.51 | 45.46 | 44.90 | 45.04 | 43.98 | 311,466 |
24 Apr 2024 | 45.54 | 45.93 | 45.41 | 45.72 | 44.64 | 676,965 |
23 Apr 2024 | 44.97 | 45.53 | 44.76 | 45.33 | 44.26 | 138,811 |
22 Apr 2024 | 45.01 | 45.87 | 43.44 | 44.91 | 43.85 | 616,922 |
19 Apr 2024 | 47.10 | 47.23 | 41.42 | 44.12 | 43.07 | 698,162 |
18 Apr 2024 | 46.10 | 47.13 | 46.01 | 47.08 | 45.96 | 614,910 |
17 Apr 2024 | 44.51 | 44.94 | 44.28 | 44.54 | 43.48 | 363,096 |
16 Apr 2024 | 44.50 | 45.14 | 43.82 | 44.42 | 43.36 | 526,127 |
15 Apr 2024 | 45.01 | 45.51 | 44.81 | 44.87 | 43.80 | 328,947 |
12 Apr 2024 | 45.15 | 45.81 | 44.48 | 44.53 | 43.48 | 247,392 |
11 Apr 2024 | 46.40 | 46.81 | 44.60 | 45.12 | 44.05 | 656,363 |
10 Apr 2024 | 47.88 | 47.47 | 46.26 | 46.36 | 45.26 | 682,927 |
09 Apr 2024 | 49.14 | 49.45 | 48.58 | 48.85 | 47.69 | 375,791 |
08 Apr 2024 | 50.60 | 50.34 | 49.09 | 49.58 | 48.40 | 266,109 |
05 Apr 2024 | 50.40 | 50.42 | 49.42 | 50.33 | 49.14 | 880,228 |
04 Apr 2024 | 50.12 | 50.52 | 49.70 | 50.53 | 49.33 | 263,329 |
03 Apr 2024 | 49.24 | 50.24 | 49.21 | 50.22 | 49.03 | 139,651 |
02 Apr 2024 | 49.43 | 49.76 | 48.85 | 49.22 | 48.06 | 683,543 |
28 Mar 2024 | 49.40 | 49.83 | 48.92 | 49.63 | 48.45 | 176,255 |
27 Mar 2024 | 49.97 | 50.26 | 49.15 | 49.15 | 47.98 | 2,246,279 |
26 Mar 2024 | 49.44 | 49.92 | 49.19 | 49.88 | 48.70 | 472,674 |
25 Mar 2024 | 49.90 | 50.14 | 49.28 | 49.50 | 48.33 | 215,924 |
22 Mar 2024 | 49.29 | 50.00 | 49.21 | 49.85 | 48.67 | 226,618 |
21 Mar 2024 | 49.53 | 49.72 | 48.95 | 49.19 | 48.03 | 1,892,497 |
20 Mar 2024 | 49.29 | 49.83 | 49.09 | 49.36 | 48.19 | 301,564 |
19 Mar 2024 | 49.29 | 49.64 | 48.97 | 49.51 | 48.34 | 300,539 |
18 Mar 2024 | 49.17 | 49.68 | 48.64 | 49.28 | 48.12 | 548,096 |
15 Mar 2024 | 49.25 | 49.46 | 48.91 | 48.99 | 47.82 | 233,033 |
14 Mar 2024 | 48.92 | 49.21 | 48.47 | 49.08 | 47.92 | 140,620 |
13 Mar 2024 | 49.28 | 49.57 | 48.76 | 48.96 | 47.79 | 892,565 |
12 Mar 2024 | 48.92 | 49.19 | 48.73 | 49.06 | 47.90 | 273,065 |
11 Mar 2024 | 49.38 | 49.38 | 48.56 | 49.08 | 47.92 | 483,993 |
08 Mar 2024 | 48.28 | 49.19 | 47.81 | 49.21 | 48.04 | 323,769 |
07 Mar 2024 | 48.07 | 48.47 | 47.83 | 48.09 | 46.95 | 910,432 |
06 Mar 2024 | 49.26 | 49.13 | 47.92 | 48.20 | 47.06 | 491,515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |