Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 45.62 | 46.70 | 45.39 | 46.37 | 46.37 | 208,400 |
25 July 2024 | 44.49 | 46.02 | 44.49 | 44.67 | 44.67 | 270,700 |
24 July 2024 | 46.36 | 47.05 | 44.21 | 44.36 | 44.36 | 205,800 |
23 July 2024 | 46.44 | 47.50 | 46.02 | 46.74 | 46.74 | 270,300 |
22 July 2024 | 44.48 | 46.63 | 44.02 | 46.55 | 46.55 | 236,900 |
19 July 2024 | 45.35 | 45.47 | 43.87 | 44.07 | 44.07 | 174,400 |
18 July 2024 | 44.73 | 46.34 | 44.15 | 45.25 | 45.25 | 227,500 |
17 July 2024 | 46.16 | 46.89 | 45.20 | 45.32 | 45.32 | 283,800 |
16 July 2024 | 46.27 | 47.76 | 46.13 | 47.13 | 47.13 | 513,600 |
15 July 2024 | 44.50 | 46.62 | 43.85 | 45.58 | 45.58 | 583,400 |
12 July 2024 | 44.91 | 45.56 | 43.98 | 44.00 | 44.00 | 481,800 |
11 July 2024 | 44.19 | 46.07 | 43.55 | 43.97 | 43.97 | 411,800 |
10 July 2024 | 41.67 | 43.42 | 41.02 | 43.38 | 43.38 | 395,200 |
09 July 2024 | 41.30 | 42.20 | 39.46 | 41.26 | 41.26 | 1,035,600 |
08 July 2024 | 46.97 | 47.13 | 46.11 | 46.33 | 46.33 | 160,500 |
05 July 2024 | 46.43 | 47.41 | 46.13 | 46.54 | 46.54 | 187,300 |
05 July 2024 | 0.09 Dividend | |||||
03 July 2024 | 47.84 | 48.15 | 47.28 | 47.38 | 47.29 | 45,300 |
02 July 2024 | 46.68 | 47.59 | 46.55 | 47.55 | 47.46 | 118,000 |
01 July 2024 | 47.77 | 47.77 | 46.30 | 46.77 | 46.68 | 160,800 |
28 June 2024 | 48.70 | 48.86 | 47.59 | 47.75 | 47.66 | 676,900 |
27 June 2024 | 48.36 | 48.36 | 47.68 | 48.14 | 48.05 | 126,500 |
26 June 2024 | 48.10 | 48.96 | 48.10 | 48.20 | 48.11 | 334,900 |
25 June 2024 | 48.99 | 49.00 | 48.20 | 48.55 | 48.46 | 151,900 |
24 June 2024 | 48.83 | 49.48 | 48.83 | 49.05 | 48.96 | 145,300 |
21 June 2024 | 48.24 | 48.81 | 47.93 | 48.56 | 48.47 | 208,600 |
20 June 2024 | 47.62 | 48.67 | 47.62 | 48.26 | 48.17 | 122,000 |
18 June 2024 | 48.09 | 48.80 | 47.92 | 47.97 | 47.88 | 87,000 |
17 June 2024 | 48.90 | 49.44 | 47.96 | 48.20 | 48.11 | 152,000 |
14 June 2024 | 48.44 | 49.32 | 47.77 | 49.27 | 49.18 | 340,200 |
13 June 2024 | 48.92 | 49.41 | 47.91 | 49.26 | 49.17 | 197,200 |
12 June 2024 | 49.16 | 50.51 | 48.91 | 49.25 | 49.16 | 170,100 |
11 June 2024 | 47.18 | 48.00 | 46.94 | 47.75 | 47.66 | 116,300 |
10 June 2024 | 46.64 | 48.02 | 46.64 | 47.71 | 47.62 | 111,300 |
07 June 2024 | 46.89 | 47.52 | 46.69 | 47.20 | 47.11 | 139,200 |
06 June 2024 | 47.66 | 47.75 | 47.14 | 47.47 | 47.38 | 80,000 |
05 June 2024 | 46.98 | 48.02 | 46.79 | 47.88 | 47.79 | 92,700 |
04 June 2024 | 47.56 | 48.02 | 46.64 | 46.71 | 46.62 | 144,900 |
03 June 2024 | 49.82 | 49.82 | 47.45 | 47.84 | 47.75 | 209,700 |
31 May 2024 | 48.85 | 50.21 | 48.74 | 50.08 | 49.98 | 215,900 |
30 May 2024 | 48.48 | 49.46 | 48.37 | 48.72 | 48.63 | 143,300 |
29 May 2024 | 48.17 | 49.33 | 47.97 | 47.99 | 47.90 | 129,300 |
28 May 2024 | 50.14 | 50.14 | 48.56 | 48.76 | 48.67 | 92,600 |
24 May 2024 | 51.00 | 51.00 | 49.69 | 49.87 | 49.78 | 166,400 |
23 May 2024 | 52.70 | 52.71 | 50.30 | 50.99 | 50.89 | 156,000 |
22 May 2024 | 52.96 | 53.60 | 52.32 | 52.76 | 52.66 | 197,700 |
21 May 2024 | 53.72 | 53.72 | 53.00 | 53.23 | 53.13 | 138,000 |
20 May 2024 | 53.19 | 54.06 | 52.91 | 53.88 | 53.78 | 173,800 |
17 May 2024 | 53.12 | 53.79 | 52.59 | 53.47 | 53.37 | 229,300 |
16 May 2024 | 51.32 | 53.05 | 51.13 | 52.98 | 52.88 | 247,200 |
15 May 2024 | 52.36 | 52.36 | 51.13 | 51.60 | 51.50 | 116,500 |
14 May 2024 | 51.77 | 52.41 | 51.53 | 52.00 | 51.90 | 251,600 |
13 May 2024 | 51.54 | 51.54 | 50.13 | 51.18 | 51.08 | 218,400 |
10 May 2024 | 51.59 | 51.99 | 50.47 | 51.11 | 51.01 | 224,200 |
09 May 2024 | 47.95 | 52.90 | 47.46 | 51.69 | 51.59 | 414,800 |
08 May 2024 | 48.25 | 48.53 | 47.84 | 48.38 | 48.29 | 136,600 |
07 May 2024 | 47.42 | 48.68 | 47.33 | 48.40 | 48.31 | 124,400 |
06 May 2024 | 48.38 | 49.10 | 47.32 | 47.33 | 47.24 | 155,800 |
03 May 2024 | 47.00 | 48.07 | 46.53 | 48.05 | 47.96 | 149,700 |
02 May 2024 | 45.72 | 46.83 | 45.33 | 46.37 | 46.28 | 155,400 |
01 May 2024 | 45.22 | 45.90 | 44.77 | 45.20 | 45.11 | 184,200 |
30 Apr 2024 | 45.65 | 46.17 | 44.81 | 45.10 | 45.01 | 292,900 |
29 Apr 2024 | 45.60 | 46.53 | 45.34 | 46.34 | 46.25 | 170,700 |
26 Apr 2024 | 44.73 | 45.92 | 44.65 | 45.57 | 45.48 | 126,900 |
25 Apr 2024 | 45.50 | 45.50 | 44.48 | 44.70 | 44.62 | 204,000 |
24 Apr 2024 | 45.31 | 46.06 | 44.86 | 45.76 | 45.67 | 154,000 |
23 Apr 2024 | 44.59 | 46.15 | 44.55 | 45.63 | 45.54 | 144,700 |
22 Apr 2024 | 46.07 | 46.07 | 44.64 | 44.68 | 44.60 | 260,000 |
19 Apr 2024 | 45.80 | 46.68 | 45.66 | 45.94 | 45.85 | 143,800 |
18 Apr 2024 | 46.04 | 47.04 | 45.82 | 46.04 | 45.95 | 221,000 |
17 Apr 2024 | 46.08 | 46.33 | 45.58 | 46.01 | 45.92 | 180,700 |
16 Apr 2024 | 45.42 | 46.09 | 44.76 | 45.75 | 45.66 | 293,400 |
15 Apr 2024 | 46.34 | 46.53 | 45.63 | 46.00 | 45.91 | 183,300 |
12 Apr 2024 | 47.01 | 47.47 | 45.82 | 46.13 | 46.04 | 361,800 |
11 Apr 2024 | 46.24 | 47.50 | 46.09 | 47.44 | 47.35 | 250,700 |
10 Apr 2024 | 45.74 | 46.12 | 45.11 | 45.98 | 45.89 | 290,500 |
09 Apr 2024 | 45.18 | 46.51 | 45.18 | 46.50 | 46.41 | 196,800 |
08 Apr 2024 | 44.89 | 45.38 | 44.68 | 44.94 | 44.85 | 90,500 |
05 Apr 2024 | 44.35 | 44.82 | 44.13 | 44.46 | 44.38 | 168,300 |
04 Apr 2024 | 44.02 | 44.97 | 43.56 | 44.44 | 44.36 | 243,600 |
03 Apr 2024 | 42.60 | 44.13 | 42.54 | 43.30 | 43.22 | 317,900 |
03 Apr 2024 | 0.09 Dividend | |||||
02 Apr 2024 | 43.52 | 44.05 | 43.10 | 43.13 | 42.96 | 467,600 |
01 Apr 2024 | 44.74 | 44.74 | 43.55 | 44.05 | 43.87 | 178,000 |
28 Mar 2024 | 42.96 | 44.75 | 42.96 | 44.69 | 44.51 | 297,900 |
27 Mar 2024 | 42.92 | 43.37 | 42.70 | 42.85 | 42.68 | 152,100 |
26 Mar 2024 | 42.20 | 42.56 | 41.68 | 42.48 | 42.31 | 328,400 |
25 Mar 2024 | 43.47 | 43.59 | 41.70 | 41.72 | 41.55 | 124,700 |
22 Mar 2024 | 44.14 | 44.28 | 42.91 | 43.25 | 43.08 | 172,500 |
21 Mar 2024 | 44.89 | 45.22 | 43.93 | 44.09 | 43.91 | 183,600 |
20 Mar 2024 | 43.53 | 44.40 | 43.18 | 44.27 | 44.09 | 100,900 |
19 Mar 2024 | 42.90 | 44.10 | 42.74 | 43.92 | 43.75 | 141,300 |
18 Mar 2024 | 42.10 | 43.35 | 41.98 | 42.99 | 42.82 | 111,000 |
15 Mar 2024 | 42.26 | 42.92 | 41.92 | 42.23 | 42.06 | 314,800 |
14 Mar 2024 | 43.65 | 43.77 | 42.10 | 42.53 | 42.36 | 167,000 |
13 Mar 2024 | 43.78 | 44.29 | 43.17 | 43.68 | 43.51 | 93,400 |
12 Mar 2024 | 43.99 | 44.16 | 43.40 | 43.94 | 43.77 | 78,200 |
11 Mar 2024 | 45.09 | 45.18 | 43.36 | 43.99 | 43.81 | 101,300 |
08 Mar 2024 | 44.93 | 45.31 | 44.69 | 45.16 | 44.98 | 145,100 |
07 Mar 2024 | 44.06 | 44.57 | 43.93 | 44.33 | 44.15 | 88,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |