Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 47.62 | 48.34 | 46.57 | 47.84 | 47.84 | 33,748 |
25 Jul 2024 | 48.44 | 49.03 | 46.29 | 47.25 | 47.25 | 76,844 |
24 Jul 2024 | 52.10 | 52.18 | 51.78 | 51.93 | 51.93 | 4,987 |
23 Jul 2024 | 52.18 | 52.54 | 51.98 | 52.21 | 52.21 | 26,765 |
22 Jul 2024 | 51.35 | 52.02 | 51.40 | 51.88 | 51.88 | 24,175 |
19 Jul 2024 | 51.06 | 51.50 | 50.76 | 51.08 | 51.08 | 4,793 |
18 Jul 2024 | 51.54 | 52.30 | 50.88 | 51.88 | 51.88 | 20,033 |
17 Jul 2024 | 51.93 | 52.12 | 50.70 | 51.64 | 51.64 | 7,093 |
16 Jul 2024 | 52.01 | 52.60 | 51.70 | 52.04 | 52.04 | 80,112 |
15 Jul 2024 | 51.95 | 52.58 | 51.68 | 51.75 | 51.75 | 4,260 |
12 Jul 2024 | 52.65 | 53.00 | 51.80 | 52.18 | 52.18 | 7,168 |
11 Jul 2024 | 51.66 | 52.70 | 50.90 | 52.68 | 52.68 | 10,587 |
10 Jul 2024 | 50.92 | 51.34 | 50.34 | 50.82 | 50.82 | 21,894 |
09 Jul 2024 | 51.01 | 51.28 | 50.36 | 50.79 | 50.79 | 13,619 |
08 Jul 2024 | 51.97 | 52.60 | 51.16 | 51.18 | 51.18 | 193,816 |
05 Jul 2024 | 52.29 | 52.50 | 51.90 | 52.10 | 52.10 | 5,068 |
04 Jul 2024 | 52.38 | 52.46 | 51.88 | 52.30 | 52.30 | 54,459 |
03 Jul 2024 | 51.51 | 52.28 | 50.76 | 52.06 | 52.06 | 5,351 |
02 Jul 2024 | 50.74 | 51.22 | 50.36 | 51.18 | 51.18 | 5,396 |
01 Jul 2024 | 51.11 | 51.62 | 49.74 | 51.06 | 51.06 | 5,835 |
28 Jun 2024 | 50.90 | 51.18 | 50.10 | 50.82 | 50.82 | 49,328 |
27 Jun 2024 | 50.97 | 51.20 | 50.62 | 50.74 | 50.74 | 4,262 |
26 Jun 2024 | 51.56 | 51.64 | 50.36 | 50.50 | 50.50 | 6,277 |
25 Jun 2024 | 51.17 | 51.38 | 50.90 | 51.26 | 51.26 | 3,300 |
24 Jun 2024 | 50.58 | 51.80 | 50.26 | 51.21 | 51.21 | 19,568 |
21 Jun 2024 | 51.47 | 51.48 | 50.44 | 50.86 | 50.86 | 14,558 |
20 Jun 2024 | 50.94 | 51.60 | 50.52 | 51.60 | 51.60 | 83,072 |
19 Jun 2024 | 52.77 | 52.72 | 50.94 | 51.92 | 51.92 | 269,064 |
18 Jun 2024 | 51.66 | 52.06 | 51.44 | 52.00 | 52.00 | 47,907 |
17 Jun 2024 | 50.90 | 51.64 | 50.94 | 51.40 | 51.40 | 26,117 |
14 Jun 2024 | 51.43 | 51.12 | 50.12 | 50.73 | 50.73 | 11,248 |
13 Jun 2024 | 52.23 | 52.22 | 51.16 | 51.55 | 51.55 | 11,992 |
12 Jun 2024 | 51.24 | 52.70 | 50.92 | 51.80 | 51.80 | 656,743 |
11 Jun 2024 | 51.47 | 51.72 | 50.92 | 51.26 | 51.26 | 374,635 |
10 Jun 2024 | 51.09 | 51.78 | 50.82 | 51.22 | 51.22 | 21,184 |
07 Jun 2024 | 51.47 | 51.74 | 51.10 | 51.44 | 51.44 | 39,348 |
06 Jun 2024 | 54.56 | 54.64 | 49.92 | 50.36 | 50.36 | 59,977 |
05 Jun 2024 | 54.14 | 54.50 | 53.54 | 54.26 | 54.26 | 7,480 |
04 Jun 2024 | 54.46 | 54.60 | 53.80 | 53.96 | 53.96 | 3,043 |
03 Jun 2024 | 54.80 | 55.08 | 53.56 | 54.60 | 54.60 | 35,381 |
31 May 2024 | 53.83 | 54.26 | 53.46 | 54.01 | 54.01 | 7,678 |
30 May 2024 | 53.30 | 53.92 | 52.68 | 53.37 | 53.37 | 22,908 |
29 May 2024 | 53.85 | 54.38 | 53.44 | 53.80 | 53.80 | 140,382 |
28 May 2024 | 55.11 | 55.06 | 53.84 | 54.04 | 54.04 | 16,820 |
24 May 2024 | 55.53 | 56.48 | 55.18 | 55.74 | 55.74 | 26,344 |
23 May 2024 | 52.84 | 56.20 | 52.18 | 55.49 | 55.49 | 21,060 |
22 May 2024 | 53.89 | 54.50 | 53.60 | 54.10 | 54.10 | 65,649 |
21 May 2024 | 53.81 | 54.76 | 53.52 | 53.87 | 53.87 | 185,648 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 54.54 | 54.86 | 54.22 | 54.48 | 54.48 | 77,398 |
16 May 2024 | 54.88 | 55.18 | 54.32 | 54.64 | 54.64 | 10,283 |
15 May 2024 | 54.14 | 54.74 | 53.20 | 54.72 | 54.72 | 10,990 |
14 May 2024 | 53.51 | 54.26 | 53.16 | 54.13 | 54.13 | 8,997 |
13 May 2024 | 54.04 | 54.46 | 52.96 | 54.24 | 54.24 | 139,726 |
10 May 2024 | 53.03 | 54.08 | 52.94 | 53.36 | 53.36 | 44,185 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 53.20 | 53.26 | 52.02 | 52.52 | 52.52 | 294,824 |
07 May 2024 | 52.86 | 53.46 | 52.70 | 52.92 | 52.92 | 6,567 |
03 May 2024 | 51.70 | 52.76 | 50.46 | 51.69 | 51.69 | 109,144 |
02 May 2024 | 50.67 | 51.66 | 48.21 | 50.98 | 50.98 | 155,783 |
01 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 489 |
30 Apr 2024 | 49.53 | 50.22 | 48.84 | 49.72 | 49.72 | 23,687 |
29 Apr 2024 | 49.41 | 49.80 | 49.21 | 49.60 | 49.60 | 4,793 |
26 Apr 2024 | 48.69 | 49.16 | 48.55 | 48.82 | 48.82 | 80,884 |
25 Apr 2024 | 48.38 | 48.79 | 48.04 | 48.22 | 48.22 | 179,930 |
24 Apr 2024 | 49.36 | 49.60 | 48.30 | 48.50 | 48.50 | 50,282 |
23 Apr 2024 | 48.63 | 49.24 | 48.54 | 49.24 | 49.24 | 146,836 |
22 Apr 2024 | 48.92 | 49.18 | 47.79 | 48.21 | 48.21 | 278,158 |
19 Apr 2024 | 47.81 | 48.49 | 47.48 | 48.25 | 48.25 | 753,133 |
18 Apr 2024 | 48.12 | 48.61 | 48.00 | 48.40 | 48.40 | 290,027 |
17 Apr 2024 | 47.56 | 48.05 | 47.27 | 47.84 | 47.84 | 959,376 |
16 Apr 2024 | 48.04 | 49.24 | 47.13 | 47.75 | 47.75 | 1,183,586 |
15 Apr 2024 | 49.35 | 51.40 | 48.43 | 48.89 | 48.89 | 202,566 |
15 Apr 2024 | 2.6 Dividend | |||||
12 Apr 2024 | 51.28 | 52.40 | 50.94 | 51.37 | 48.77 | 225,362 |
11 Apr 2024 | 51.46 | 52.00 | 50.80 | 51.21 | 48.62 | 164,655 |
10 Apr 2024 | 52.94 | 53.28 | 51.40 | 52.68 | 50.01 | 164,892 |
09 Apr 2024 | 52.94 | 54.28 | 51.98 | 53.58 | 50.87 | 219,979 |
08 Apr 2024 | 52.13 | 52.88 | 52.12 | 52.86 | 50.18 | 1,509,919 |
05 Apr 2024 | 52.35 | 52.44 | 52.00 | 52.15 | 49.51 | 402,164 |
04 Apr 2024 | 52.82 | 53.33 | 52.78 | 53.24 | 50.54 | 295,595 |
03 Apr 2024 | 52.37 | 52.75 | 51.52 | 52.07 | 49.43 | 242,631 |
02 Apr 2024 | 52.33 | 52.98 | 51.76 | 52.80 | 50.13 | 495,451 |
28 Mar 2024 | 52.29 | 52.48 | 52.00 | 52.07 | 49.44 | 171,475 |
27 Mar 2024 | 52.40 | 52.64 | 51.80 | 52.16 | 49.52 | 94,478 |
26 Mar 2024 | 51.70 | 52.44 | 51.64 | 52.30 | 49.65 | 103,279 |
25 Mar 2024 | 51.92 | 52.20 | 51.48 | 51.78 | 49.16 | 271,040 |
22 Mar 2024 | 51.63 | 52.32 | 51.54 | 51.80 | 49.18 | 148,175 |
21 Mar 2024 | 50.71 | 52.08 | 50.40 | 51.72 | 49.10 | 271,669 |
20 Mar 2024 | 49.57 | 50.00 | 49.14 | 49.27 | 46.78 | 219,940 |
19 Mar 2024 | 49.53 | 50.08 | 49.26 | 49.64 | 47.13 | 767,345 |
18 Mar 2024 | 50.02 | 50.44 | 49.33 | 49.78 | 47.26 | 161,737 |
15 Mar 2024 | 51.08 | 51.42 | 50.11 | 50.22 | 47.68 | 22,333 |
14 Mar 2024 | 51.01 | 51.56 | 50.80 | 50.90 | 48.32 | 75,646 |
13 Mar 2024 | 51.10 | 51.56 | 50.72 | 51.23 | 48.64 | 333,555 |
12 Mar 2024 | 50.56 | 51.10 | 50.16 | 50.40 | 47.85 | 512,408 |
11 Mar 2024 | 49.74 | 50.60 | 49.47 | 50.46 | 47.91 | 1,172,077 |
08 Mar 2024 | 48.85 | 50.56 | 48.77 | 50.30 | 47.75 | 524,013 |
07 Mar 2024 | 48.02 | 48.75 | 47.74 | 48.55 | 46.09 | 682,098 |
06 Mar 2024 | 47.69 | 48.43 | 47.76 | 48.24 | 45.80 | 41,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |