Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 49.60 | 50.60 | 49.40 | 49.95 | 49.95 | 978 |
25 July 2024 | 50.10 | 50.40 | 49.00 | 49.54 | 49.54 | 5,037 |
24 July 2024 | 50.75 | 51.00 | 50.10 | 50.50 | 50.50 | 4,874 |
23 July 2024 | 51.60 | 51.50 | 50.50 | 50.60 | 50.60 | 4,784 |
22 July 2024 | 51.90 | 52.00 | 51.30 | 51.63 | 51.63 | 27,056 |
19 July 2024 | 52.20 | 52.40 | 50.80 | 51.65 | 51.65 | 13,924 |
18 July 2024 | 49.95 | 51.50 | 50.00 | 51.12 | 51.12 | 8,401 |
17 July 2024 | 49.78 | 51.76 | 49.80 | 51.36 | 51.36 | 1,483 |
16 July 2024 | 48.90 | 49.60 | 48.60 | 49.50 | 49.50 | 2,918 |
15 July 2024 | 49.30 | 49.80 | 49.00 | 49.05 | 49.05 | 1,059 |
12 July 2024 | 49.00 | 49.20 | 48.35 | 49.15 | 49.15 | 293 |
11 July 2024 | 49.03 | 49.00 | 48.10 | 48.60 | 48.60 | 588 |
10 July 2024 | 48.40 | 49.00 | 47.95 | 48.88 | 48.88 | 817 |
09 July 2024 | 49.33 | 49.60 | 48.50 | 48.81 | 48.81 | 6,246 |
08 July 2024 | 49.08 | 49.65 | 48.50 | 49.34 | 49.34 | 840 |
05 July 2024 | 49.22 | 49.70 | 48.85 | 49.29 | 49.29 | 856 |
04 July 2024 | 49.00 | 49.65 | 48.65 | 49.19 | 49.19 | 630 |
03 July 2024 | 49.65 | 49.55 | 49.30 | 49.37 | 49.37 | 445 |
02 July 2024 | 49.50 | 49.65 | 49.05 | 49.40 | 49.40 | 1,790 |
01 July 2024 | 49.47 | 49.75 | 49.05 | 49.25 | 49.25 | 392 |
28 June 2024 | 49.40 | 49.40 | 48.90 | 49.14 | 49.14 | 1,417 |
27 June 2024 | 50.15 | 50.60 | 48.65 | 48.75 | 48.75 | 2,763 |
26 June 2024 | 49.65 | 50.00 | 49.05 | 49.63 | 49.63 | 1,501 |
25 June 2024 | 50.00 | 50.10 | 49.65 | 49.69 | 49.69 | 4,118 |
24 June 2024 | 49.40 | 50.30 | 48.85 | 50.13 | 50.13 | 1,394 |
21 June 2024 | 49.30 | 49.60 | 48.95 | 49.40 | 49.40 | 10,491 |
20 June 2024 | 48.85 | 49.50 | 48.90 | 49.38 | 49.38 | 1,955 |
19 June 2024 | 49.53 | 49.80 | 48.80 | 49.01 | 49.01 | 1,556 |
18 June 2024 | 48.50 | 49.65 | 48.55 | 49.12 | 49.12 | 13,308 |
17 June 2024 | 48.08 | 48.45 | 47.30 | 47.67 | 47.67 | 3,056 |
14 June 2024 | 49.75 | 49.80 | 47.20 | 47.74 | 47.74 | 1,806 |
13 June 2024 | 50.25 | 50.40 | 49.50 | 49.94 | 49.94 | 8,541 |
12 June 2024 | 51.25 | 51.60 | 49.35 | 49.98 | 49.98 | 4,783 |
11 June 2024 | 51.55 | 52.00 | 50.80 | 51.36 | 51.36 | 2,287 |
10 June 2024 | 51.00 | 51.80 | 50.80 | 51.30 | 51.30 | 2,524 |
07 June 2024 | 50.45 | 51.50 | 50.00 | 51.40 | 51.40 | 147,302 |
06 June 2024 | 51.00 | 51.10 | 50.30 | 50.55 | 50.55 | 1,591 |
05 June 2024 | 50.45 | 50.80 | 49.95 | 50.70 | 50.70 | 58,522 |
04 June 2024 | 49.95 | 50.40 | 49.60 | 50.30 | 50.30 | 574 |
03 June 2024 | 50.08 | 50.20 | 49.35 | 49.81 | 49.81 | 3,455 |
31 May 2024 | 49.78 | 50.20 | 49.55 | 49.97 | 49.97 | 195 |
30 May 2024 | 50.45 | 50.30 | 49.95 | 50.20 | 50.20 | 1,623 |
29 May 2024 | 50.20 | 50.50 | 49.95 | 50.10 | 50.10 | 3,756 |
28 May 2024 | 51.25 | 51.40 | 50.20 | 50.20 | 50.20 | 180,175 |
24 May 2024 | 50.40 | 51.10 | 50.10 | 50.70 | 50.70 | 1,450 |
23 May 2024 | 51.05 | 51.20 | 50.40 | 51.00 | 51.00 | 146,925 |
22 May 2024 | 49.78 | 50.40 | 49.70 | 49.82 | 49.82 | 2,535 |
21 May 2024 | 51.50 | 51.50 | 48.70 | 49.83 | 49.83 | 10,103 |
20 May 2024 | 50.30 | 51.60 | 50.20 | 51.50 | 51.50 | 1,945 |
17 May 2024 | 49.58 | 50.00 | 48.65 | 49.65 | 49.65 | 174,090 |
16 May 2024 | 48.45 | 50.10 | 48.35 | 49.03 | 49.03 | 1,850 |
16 May 2024 | 1.8 Dividend | |||||
15 May 2024 | 46.33 | 50.30 | 46.35 | 47.99 | 46.19 | 8,027 |
14 May 2024 | 45.72 | 46.50 | 45.30 | 46.10 | 44.37 | 2,135 |
13 May 2024 | 45.90 | 45.85 | 44.95 | 45.65 | 43.94 | 75,103 |
10 May 2024 | 45.63 | 46.15 | 45.55 | 45.90 | 44.18 | 1,935 |
09 May 2024 | 45.35 | 45.65 | 45.10 | 45.56 | 43.85 | 1,805 |
08 May 2024 | 44.88 | 45.80 | 44.80 | 45.12 | 43.42 | 4,535 |
07 May 2024 | 44.33 | 44.75 | 44.40 | 44.65 | 42.98 | 2,172 |
03 May 2024 | 44.10 | 44.15 | 43.20 | 43.42 | 41.80 | 926 |
02 May 2024 | 43.67 | 44.05 | 43.00 | 44.05 | 42.40 | 1,416 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 44.90 | 45.00 | 43.70 | 44.01 | 42.36 | 5,166 |
29 Apr 2024 | 45.05 | 45.30 | 44.65 | 44.78 | 43.10 | 404 |
26 Apr 2024 | 44.65 | 45.50 | 44.30 | 44.95 | 43.27 | 8,952 |
25 Apr 2024 | 44.05 | 44.60 | 43.60 | 44.23 | 42.57 | 3,850 |
24 Apr 2024 | 43.25 | 44.45 | 42.95 | 44.10 | 42.45 | 7,656 |
23 Apr 2024 | 42.38 | 43.30 | 42.45 | 42.69 | 41.09 | 4,354 |
22 Apr 2024 | 41.55 | 42.30 | 41.50 | 41.85 | 40.28 | 6,096 |
19 Apr 2024 | 41.17 | 41.55 | 40.65 | 41.15 | 39.61 | 342,055 |
18 Apr 2024 | 40.95 | 41.60 | 40.75 | 41.46 | 39.90 | 4,088 |
17 Apr 2024 | 41.15 | 41.50 | 40.90 | 40.90 | 39.37 | 351,902 |
16 Apr 2024 | 40.97 | 41.45 | 40.20 | 41.23 | 39.68 | 4,735 |
15 Apr 2024 | 41.88 | 41.85 | 41.25 | 41.69 | 40.13 | 4,386 |
12 Apr 2024 | 41.90 | 42.45 | 41.50 | 41.79 | 40.22 | 10,659 |
11 Apr 2024 | 41.72 | 41.85 | 41.05 | 41.63 | 40.07 | 9,983 |
10 Apr 2024 | 42.17 | 42.15 | 41.50 | 41.50 | 39.94 | 6,649 |
09 Apr 2024 | 42.45 | 42.55 | 41.55 | 41.95 | 40.38 | 9,099 |
08 Apr 2024 | 42.92 | 43.05 | 42.61 | 42.93 | 41.32 | 6,494 |
05 Apr 2024 | 42.70 | 42.85 | 42.25 | 42.85 | 41.24 | 3,269 |
04 Apr 2024 | 42.80 | 43.10 | 42.70 | 42.85 | 41.24 | 3,393 |
03 Apr 2024 | 42.70 | 42.90 | 41.85 | 42.28 | 40.70 | 9,670 |
02 Apr 2024 | 43.42 | 43.60 | 42.45 | 42.85 | 41.25 | 10,225 |
28 Mar 2024 | 44.21 | 44.28 | 43.16 | 43.27 | 41.64 | 9,356 |
27 Mar 2024 | 42.85 | 44.16 | 43.28 | 43.66 | 42.02 | 2,610 |
26 Mar 2024 | 43.33 | 43.50 | 43.00 | 43.24 | 41.62 | 103,494 |
25 Mar 2024 | 43.11 | 44.12 | 42.72 | 43.34 | 41.71 | 11,938 |
22 Mar 2024 | 42.63 | 43.18 | 42.52 | 42.78 | 41.18 | 6,944 |
21 Mar 2024 | 43.93 | 43.90 | 42.71 | 42.84 | 41.23 | 4,907 |
20 Mar 2024 | 43.85 | 43.96 | 43.14 | 43.59 | 41.95 | 10,840 |
19 Mar 2024 | 44.36 | 44.54 | 43.76 | 43.96 | 42.31 | 4,117 |
18 Mar 2024 | 44.78 | 44.98 | 43.92 | 44.39 | 42.73 | 6,173 |
15 Mar 2024 | 44.75 | 44.86 | 44.32 | 44.68 | 43.00 | 53,904 |
14 Mar 2024 | 44.96 | 45.16 | 44.32 | 44.68 | 43.01 | 14,258 |
13 Mar 2024 | 45.27 | 45.66 | 44.80 | 45.53 | 43.83 | 10,001 |
12 Mar 2024 | 43.79 | 45.28 | 43.62 | 44.54 | 42.87 | 8,863 |
11 Mar 2024 | 42.34 | 43.72 | 42.20 | 42.98 | 41.36 | 10,824 |
08 Mar 2024 | 42.70 | 42.88 | 42.32 | 42.52 | 40.92 | 5,199 |
07 Mar 2024 | 42.51 | 42.70 | 42.36 | 42.56 | 40.96 | 13,647 |
06 Mar 2024 | 42.45 | 43.20 | 42.10 | 43.04 | 41.43 | 14,293 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |