Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
25 Jul 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
24 Jul 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
23 Jul 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
22 Jul 2024 | 51.06 | 51.20 | 51.06 | 51.20 | 51.20 | 30 |
19 Jul 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
18 Jul 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
17 Jul 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
16 Jul 2024 | 48.56 | 49.37 | 48.56 | 49.37 | 49.37 | 46 |
15 Jul 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
12 Jul 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
11 Jul 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
10 Jul 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
09 Jul 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
08 Jul 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
05 Jul 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
04 Jul 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
03 Jul 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
02 Jul 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
01 Jul 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
28 Jun 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
27 Jun 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
26 Jun 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
25 Jun 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
24 Jun 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 64 |
21 Jun 2024 | 49.63 | 50.00 | 49.63 | 50.00 | 50.00 | 100 |
20 Jun 2024 | 49.20 | 49.99 | 49.20 | 49.99 | 49.99 | 30 |
19 Jun 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
18 Jun 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
17 Jun 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
14 Jun 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
14 Jun 2024 | 0.5475 Dividend | |||||
13 Jun 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.80 | - |
12 Jun 2024 | 50.87 | 51.56 | 50.87 | 51.56 | 51.00 | 20 |
11 Jun 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.37 | - |
10 Jun 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 49.98 | - |
07 Jun 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.45 | - |
06 Jun 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.74 | - |
05 Jun 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.60 | - |
04 Jun 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.77 | - |
03 Jun 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.22 | - |
31 May 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.22 | - |
30 May 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.36 | - |
29 May 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.54 | - |
28 May 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.53 | - |
27 May 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.61 | - |
24 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.46 | 80 |
23 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.49 | - |
22 May 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.32 | - |
21 May 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.69 | - |
20 May 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.13 | - |
17 May 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.49 | - |
16 May 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.37 | - |
15 May 2024 | 50.95 | 52.09 | 50.95 | 52.09 | 51.52 | 271 |
14 May 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 50.81 | - |
13 May 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.56 | - |
10 May 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.35 | - |
09 May 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.16 | - |
08 May 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.28 | - |
07 May 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.60 | - |
06 May 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.52 | - |
03 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.26 | - |
02 May 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.39 | - |
30 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.95 | - |
29 Apr 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.45 | - |
26 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.56 | - |
25 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.51 | - |
24 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 50.80 | - |
23 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.65 | - |
22 Apr 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.47 | - |
19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.46 | 199 |
18 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 48.97 | - |
17 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.59 | - |
16 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.13 | - |
15 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.08 | - |
12 Apr 2024 | 49.71 | 49.85 | 49.71 | 49.85 | 49.31 | 200 |
11 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.12 | - |
10 Apr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.19 | - |
09 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.91 | - |
08 Apr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.48 | - |
05 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 48.79 | - |
04 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.03 | - |
03 Apr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.22 | - |
02 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.73 | - |
28 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.43 | - |
27 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.01 | - |
26 Mar 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.53 | - |
25 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.40 | - |
22 Mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.41 | - |
21 Mar 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.30 | - |
20 Mar 2024 | 47.85 | 47.85 | 47.61 | 47.61 | 47.09 | 50 |
19 Mar 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 46.98 | - |
18 Mar 2024 | 46.96 | 47.42 | 46.96 | 47.42 | 46.91 | 17 |
15 Mar 2024 | 47.31 | 48.01 | 47.31 | 48.01 | 47.49 | 200 |
14 Mar 2024 | 46.56 | 47.00 | 46.56 | 47.00 | 46.49 | 100 |
14 Mar 2024 | 0.5475 Dividend | |||||
13 Mar 2024 | 47.15 | 47.20 | 47.15 | 47.20 | 46.15 | 60 |
12 Mar 2024 | 48.10 | 48.10 | 47.45 | 47.45 | 46.39 | 30 |
11 Mar 2024 | 46.26 | 47.50 | 46.26 | 47.50 | 46.44 | 55 |
08 Mar 2024 | 45.37 | 46.06 | 45.37 | 46.06 | 45.04 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |