Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 43.97 | 44.05 | 43.37 | 44.01 | 44.01 | 4,256 |
25 Jul 2024 | 42.74 | 43.96 | 42.50 | 43.66 | 43.66 | 19,184 |
24 Jul 2024 | 43.48 | 43.81 | 43.32 | 43.38 | 43.38 | 11,172 |
23 Jul 2024 | 43.67 | 44.00 | 43.35 | 43.81 | 43.81 | 5,227 |
22 Jul 2024 | 45.43 | 45.43 | 43.59 | 44.45 | 44.45 | 7,306 |
19 Jul 2024 | 44.85 | 45.20 | 44.08 | 44.95 | 44.95 | 6,972 |
18 Jul 2024 | 45.61 | 46.71 | 44.91 | 44.91 | 44.91 | 11,841 |
17 Jul 2024 | 45.74 | 46.01 | 45.26 | 45.73 | 45.73 | 16,290 |
16 Jul 2024 | 43.23 | 45.55 | 43.18 | 45.49 | 45.49 | 53,182 |
15 Jul 2024 | 43.66 | 43.66 | 42.74 | 43.12 | 43.12 | 12,385 |
12 Jul 2024 | 44.91 | 44.91 | 43.56 | 43.83 | 43.83 | 33,543 |
11 Jul 2024 | 47.50 | 47.50 | 42.17 | 43.89 | 43.89 | 82,393 |
10 Jul 2024 | 47.21 | 47.24 | 46.65 | 46.72 | 46.72 | 100,531 |
09 Jul 2024 | 46.30 | 47.59 | 46.30 | 47.22 | 47.22 | 19,583 |
08 Jul 2024 | 46.08 | 47.14 | 46.08 | 46.69 | 46.69 | 10,456 |
05 Jul 2024 | 46.99 | 47.07 | 45.96 | 46.40 | 46.40 | 7,918 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 47.13 | 47.45 | 46.89 | 47.41 | 47.41 | 4,998 |
02 Jul 2024 | 46.98 | 47.26 | 46.56 | 46.58 | 46.58 | 15,976 |
01 Jul 2024 | 47.85 | 47.87 | 46.83 | 46.99 | 46.99 | 6,811 |
28 Jun 2024 | 48.20 | 48.60 | 47.41 | 47.41 | 47.41 | 41,298 |
27 Jun 2024 | 48.18 | 48.46 | 47.90 | 48.42 | 48.42 | 4,910 |
26 Jun 2024 | 48.81 | 48.81 | 47.16 | 47.81 | 47.81 | 39,047 |
25 Jun 2024 | 49.55 | 49.81 | 48.94 | 48.94 | 48.94 | 1,768 |
24 Jun 2024 | 49.64 | 50.36 | 49.38 | 49.57 | 49.57 | 3,910 |
21 Jun 2024 | 50.00 | 50.00 | 48.82 | 49.40 | 49.40 | 2,640 |
20 Jun 2024 | 49.38 | 49.73 | 49.29 | 49.63 | 49.63 | 9,217 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 49.63 | 49.86 | 49.24 | 49.67 | 49.67 | 8,115 |
17 Jun 2024 | 48.71 | 49.17 | 48.54 | 49.13 | 49.13 | 1,536 |
14 Jun 2024 | 49.78 | 49.78 | 47.53 | 48.71 | 48.71 | 14,677 |
13 Jun 2024 | 50.41 | 50.46 | 49.39 | 49.91 | 49.91 | 44,224 |
12 Jun 2024 | 49.95 | 51.16 | 49.88 | 50.51 | 50.51 | 3,364 |
11 Jun 2024 | 50.18 | 50.19 | 49.19 | 49.26 | 49.26 | 3,154 |
10 Jun 2024 | 50.31 | 50.82 | 50.06 | 50.64 | 50.64 | 2,360 |
07 Jun 2024 | 50.16 | 50.69 | 50.10 | 50.35 | 50.35 | 2,171 |
06 Jun 2024 | 51.00 | 51.64 | 50.50 | 50.58 | 50.58 | 3,704 |
05 Jun 2024 | 50.05 | 50.28 | 49.81 | 50.12 | 50.12 | 1,976 |
04 Jun 2024 | 50.60 | 51.34 | 49.39 | 49.56 | 49.56 | 9,043 |
03 Jun 2024 | 51.44 | 51.54 | 50.52 | 50.89 | 50.89 | 83,895 |
31 May 2024 | 50.40 | 50.91 | 50.20 | 50.61 | 50.61 | 6,451 |
30 May 2024 | 50.05 | 50.09 | 49.43 | 49.97 | 49.97 | 40,144 |
29 May 2024 | 49.37 | 49.69 | 48.25 | 49.49 | 49.49 | 11,646 |
28 May 2024 | 52.00 | 52.00 | 51.13 | 51.21 | 51.21 | 5,536 |
24 May 2024 | 51.48 | 51.66 | 51.16 | 51.35 | 51.35 | 3,504 |
23 May 2024 | 51.65 | 51.71 | 50.52 | 50.89 | 50.89 | 18,411 |
22 May 2024 | 52.35 | 52.35 | 51.44 | 51.44 | 51.44 | 11,697 |
21 May 2024 | 52.80 | 52.83 | 52.03 | 52.28 | 52.28 | 5,819 |
20 May 2024 | 52.69 | 53.23 | 52.57 | 53.08 | 53.08 | 7,470 |
17 May 2024 | 52.60 | 53.19 | 52.45 | 52.90 | 52.90 | 6,762 |
16 May 2024 | 53.35 | 53.42 | 52.76 | 52.84 | 52.84 | 2,567 |
15 May 2024 | 53.32 | 53.52 | 53.03 | 53.03 | 53.03 | 2,714 |
14 May 2024 | 52.85 | 53.47 | 52.85 | 53.15 | 53.15 | 6,337 |
13 May 2024 | 52.73 | 53.84 | 52.73 | 53.47 | 53.47 | 11,323 |
13 May 2024 | 0.1 Dividend | |||||
10 May 2024 | 52.95 | 53.11 | 52.16 | 52.44 | 52.34 | 4,776 |
09 May 2024 | 52.12 | 52.85 | 52.07 | 52.75 | 52.65 | 4,659 |
08 May 2024 | 52.24 | 52.74 | 51.93 | 52.36 | 52.26 | 13,949 |
07 May 2024 | 52.92 | 52.92 | 51.93 | 52.36 | 52.26 | 5,137 |
03 May 2024 | 50.60 | 51.48 | 50.60 | 51.19 | 51.09 | 153,000 |
02 May 2024 | 50.61 | 51.09 | 50.26 | 51.05 | 50.96 | 6,265 |
01 May 2024 | 50.04 | 50.06 | 49.33 | 49.49 | 49.40 | 10,317 |
30 Apr 2024 | 49.84 | 50.70 | 49.78 | 50.33 | 50.23 | 4,328 |
29 Apr 2024 | 49.80 | 50.73 | 49.78 | 50.08 | 49.98 | 22,001 |
26 Apr 2024 | 49.76 | 50.22 | 49.26 | 49.61 | 49.52 | 6,360 |
25 Apr 2024 | 47.22 | 49.21 | 46.87 | 49.21 | 49.12 | 7,041 |
24 Apr 2024 | 49.20 | 49.20 | 47.75 | 47.93 | 47.84 | 8,431 |
23 Apr 2024 | 48.80 | 49.51 | 48.20 | 49.43 | 49.34 | 7,943 |
22 Apr 2024 | 47.57 | 49.17 | 47.57 | 49.13 | 49.04 | 52,685 |
19 Apr 2024 | 47.00 | 48.72 | 47.00 | 47.96 | 47.87 | 13,644 |
18 Apr 2024 | 48.50 | 49.19 | 47.92 | 47.94 | 47.85 | 17,139 |
17 Apr 2024 | 47.18 | 48.10 | 46.55 | 47.71 | 47.62 | 67,898 |
16 Apr 2024 | 46.33 | 46.72 | 45.67 | 46.65 | 46.56 | 55,160 |
15 Apr 2024 | 47.05 | 47.78 | 46.41 | 46.58 | 46.49 | 24,842 |
12 Apr 2024 | 47.40 | 47.40 | 46.17 | 46.81 | 46.72 | 8,458 |
11 Apr 2024 | 46.59 | 47.74 | 46.59 | 47.70 | 47.61 | 36,598 |
10 Apr 2024 | 47.49 | 49.80 | 46.19 | 46.19 | 46.10 | 113,536 |
09 Apr 2024 | 47.15 | 47.44 | 46.42 | 47.21 | 47.12 | 96,793 |
08 Apr 2024 | 46.30 | 47.39 | 46.29 | 47.25 | 47.16 | 11,122 |
05 Apr 2024 | 46.19 | 46.43 | 45.45 | 46.30 | 46.21 | 14,524 |
04 Apr 2024 | 46.79 | 48.03 | 46.79 | 47.58 | 47.49 | 14,306 |
03 Apr 2024 | 46.79 | 47.41 | 46.63 | 46.73 | 46.64 | 11,863 |
02 Apr 2024 | 48.30 | 48.30 | 46.40 | 46.70 | 46.61 | 23,929 |
28 Mar 2024 | 47.17 | 48.05 | 47.17 | 47.89 | 47.80 | 27,697 |
27 Mar 2024 | 46.12 | 47.21 | 46.03 | 47.20 | 47.11 | 37,675 |
26 Mar 2024 | 45.48 | 46.11 | 45.48 | 45.96 | 45.87 | 4,817 |
25 Mar 2024 | 45.48 | 45.51 | 44.59 | 45.31 | 45.22 | 13,416 |
22 Mar 2024 | 46.00 | 46.18 | 45.69 | 45.89 | 45.80 | 24,842 |
21 Mar 2024 | 45.63 | 45.76 | 45.21 | 45.60 | 45.51 | 15,720 |
20 Mar 2024 | 43.94 | 45.35 | 43.62 | 45.35 | 45.26 | 25,870 |
19 Mar 2024 | 43.42 | 43.78 | 43.26 | 43.60 | 43.52 | 2,221 |
18 Mar 2024 | 43.33 | 43.53 | 42.62 | 43.53 | 43.45 | 10,732 |
15 Mar 2024 | 43.13 | 43.42 | 42.98 | 43.12 | 43.04 | 2,443 |
14 Mar 2024 | 43.81 | 43.90 | 42.78 | 43.14 | 43.06 | 7,939 |
13 Mar 2024 | 42.66 | 44.43 | 42.64 | 44.29 | 44.21 | 13,954 |
12 Mar 2024 | 42.14 | 42.70 | 41.60 | 41.74 | 41.66 | 4,570 |
11 Mar 2024 | 42.03 | 42.45 | 41.97 | 42.45 | 42.37 | 4,867 |
08 Mar 2024 | 42.79 | 43.21 | 42.38 | 42.45 | 42.37 | 4,658 |
07 Mar 2024 | 42.00 | 43.21 | 42.00 | 42.83 | 42.75 | 10,276 |
06 Mar 2024 | 41.98 | 42.24 | 41.78 | 42.04 | 41.96 | 6,179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |