Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 48.27 | 48.41 | 47.34 | 47.57 | 47.57 | 167,400 |
25 July 2024 | 47.68 | 48.70 | 47.21 | 47.94 | 47.94 | 142,300 |
24 July 2024 | 48.72 | 49.09 | 48.13 | 48.21 | 48.21 | 200,000 |
23 July 2024 | 49.48 | 49.48 | 48.56 | 48.93 | 48.93 | 148,300 |
22 July 2024 | 49.21 | 49.69 | 49.03 | 49.60 | 49.60 | 165,700 |
19 July 2024 | 50.32 | 50.43 | 49.54 | 49.58 | 49.58 | 144,200 |
18 July 2024 | 52.00 | 52.49 | 50.47 | 50.65 | 50.65 | 230,500 |
17 July 2024 | 52.79 | 53.54 | 51.68 | 52.10 | 52.10 | 237,700 |
16 July 2024 | 51.51 | 53.03 | 50.91 | 52.92 | 52.92 | 167,700 |
15 July 2024 | 50.96 | 52.10 | 50.58 | 51.82 | 51.82 | 225,800 |
12 July 2024 | 50.94 | 51.54 | 50.81 | 51.08 | 51.08 | 181,800 |
11 July 2024 | 49.72 | 50.90 | 49.72 | 50.43 | 50.43 | 200,800 |
10 July 2024 | 47.56 | 49.86 | 47.56 | 49.86 | 49.86 | 263,300 |
09 July 2024 | 47.93 | 48.44 | 47.29 | 47.31 | 47.31 | 172,600 |
08 July 2024 | 47.14 | 48.41 | 46.83 | 47.66 | 47.66 | 300,100 |
05 July 2024 | 48.82 | 49.23 | 46.91 | 47.33 | 47.33 | 211,900 |
03 July 2024 | 48.19 | 49.09 | 48.19 | 49.05 | 49.05 | 97,400 |
02 July 2024 | 47.50 | 48.20 | 47.50 | 48.16 | 48.16 | 150,800 |
01 July 2024 | 48.50 | 48.57 | 47.16 | 47.61 | 47.61 | 154,700 |
28 June 2024 | 48.53 | 48.82 | 48.05 | 48.26 | 48.26 | 248,500 |
27 June 2024 | 48.50 | 48.50 | 47.86 | 48.22 | 48.22 | 111,100 |
26 June 2024 | 48.00 | 48.41 | 47.46 | 48.36 | 48.36 | 162,500 |
25 June 2024 | 48.78 | 48.78 | 47.84 | 48.07 | 48.07 | 152,500 |
24 June 2024 | 48.37 | 49.29 | 48.37 | 48.97 | 48.97 | 147,400 |
21 June 2024 | 48.80 | 49.02 | 48.35 | 48.64 | 48.64 | 228,200 |
20 June 2024 | 48.01 | 48.77 | 47.98 | 48.56 | 48.56 | 195,200 |
18 June 2024 | 48.33 | 48.57 | 48.00 | 48.31 | 48.31 | 111,700 |
17 June 2024 | 47.91 | 48.46 | 47.85 | 48.33 | 48.33 | 125,600 |
14 June 2024 | 49.05 | 49.19 | 47.66 | 48.13 | 48.13 | 199,700 |
14 June 2024 | 0.185 Dividend | |||||
13 June 2024 | 50.59 | 50.67 | 49.39 | 49.59 | 49.40 | 167,400 |
12 June 2024 | 51.83 | 52.29 | 50.72 | 50.93 | 50.74 | 196,400 |
11 June 2024 | 50.63 | 50.92 | 50.00 | 50.87 | 50.68 | 285,100 |
10 June 2024 | 51.24 | 51.41 | 50.54 | 51.11 | 50.92 | 175,800 |
07 June 2024 | 50.35 | 51.22 | 50.06 | 50.89 | 50.70 | 159,200 |
06 June 2024 | 50.64 | 51.52 | 50.48 | 50.88 | 50.69 | 193,800 |
05 June 2024 | 50.30 | 50.56 | 49.77 | 50.50 | 50.31 | 239,300 |
04 June 2024 | 51.09 | 51.11 | 50.15 | 50.52 | 50.33 | 213,200 |
03 June 2024 | 53.68 | 53.70 | 51.45 | 51.61 | 51.42 | 236,500 |
31 May 2024 | 53.27 | 53.80 | 52.59 | 53.68 | 53.48 | 208,600 |
30 May 2024 | 52.14 | 53.58 | 52.14 | 53.00 | 52.80 | 177,100 |
29 May 2024 | 52.76 | 52.76 | 52.00 | 52.35 | 52.15 | 125,200 |
28 May 2024 | 52.86 | 53.73 | 52.86 | 53.12 | 52.92 | 271,100 |
24 May 2024 | 52.64 | 52.95 | 52.05 | 52.86 | 52.66 | 184,300 |
23 May 2024 | 52.68 | 52.68 | 51.85 | 52.28 | 52.08 | 213,800 |
22 May 2024 | 52.65 | 53.17 | 52.07 | 52.23 | 52.04 | 201,500 |
21 May 2024 | 54.37 | 54.50 | 52.81 | 53.46 | 53.26 | 237,500 |
20 May 2024 | 53.66 | 56.43 | 53.66 | 55.04 | 54.83 | 316,300 |
17 May 2024 | 53.68 | 54.28 | 53.46 | 53.65 | 53.45 | 334,900 |
16 May 2024 | 52.38 | 53.85 | 52.38 | 53.58 | 53.38 | 347,600 |
15 May 2024 | 53.30 | 53.35 | 52.07 | 52.70 | 52.50 | 321,800 |
14 May 2024 | 53.00 | 53.52 | 52.48 | 53.27 | 53.07 | 281,300 |
13 May 2024 | 50.92 | 53.55 | 50.67 | 52.83 | 52.63 | 641,500 |
10 May 2024 | 50.75 | 51.23 | 50.12 | 50.48 | 50.29 | 222,700 |
09 May 2024 | 48.76 | 50.41 | 48.56 | 50.26 | 50.07 | 295,500 |
08 May 2024 | 49.00 | 49.57 | 48.37 | 48.40 | 48.22 | 337,300 |
07 May 2024 | 49.20 | 50.15 | 49.12 | 49.97 | 49.78 | 114,800 |
06 May 2024 | 48.80 | 49.41 | 48.80 | 49.12 | 48.94 | 155,500 |
03 May 2024 | 48.10 | 48.77 | 48.00 | 48.23 | 48.05 | 175,200 |
02 May 2024 | 48.58 | 48.79 | 47.60 | 48.12 | 47.94 | 176,400 |
01 May 2024 | 47.71 | 48.80 | 47.19 | 48.23 | 48.05 | 286,900 |
30 Apr 2024 | 50.12 | 50.12 | 47.86 | 47.91 | 47.73 | 293,700 |
29 Apr 2024 | 48.91 | 50.68 | 48.72 | 50.40 | 50.21 | 621,300 |
26 Apr 2024 | 47.66 | 48.80 | 47.22 | 48.27 | 48.09 | 490,900 |
25 Apr 2024 | 48.57 | 50.91 | 46.46 | 47.77 | 47.59 | 948,700 |
24 Apr 2024 | 47.86 | 48.30 | 47.52 | 47.71 | 47.53 | 217,300 |
23 Apr 2024 | 47.54 | 48.18 | 47.18 | 47.95 | 47.77 | 164,200 |
22 Apr 2024 | 47.97 | 48.09 | 47.33 | 47.66 | 47.48 | 207,600 |
19 Apr 2024 | 47.10 | 49.14 | 47.10 | 47.91 | 47.73 | 642,400 |
18 Apr 2024 | 47.08 | 47.54 | 46.67 | 47.06 | 46.88 | 131,900 |
17 Apr 2024 | 47.60 | 48.08 | 46.81 | 46.89 | 46.72 | 265,400 |
16 Apr 2024 | 47.02 | 47.79 | 47.00 | 47.52 | 47.34 | 157,100 |
15 Apr 2024 | 48.29 | 48.43 | 47.18 | 47.53 | 47.35 | 319,100 |
12 Apr 2024 | 49.00 | 49.88 | 47.87 | 47.91 | 47.73 | 442,800 |
11 Apr 2024 | 50.33 | 50.35 | 48.51 | 48.78 | 48.60 | 286,900 |
10 Apr 2024 | 50.04 | 50.56 | 49.50 | 50.33 | 50.14 | 283,100 |
09 Apr 2024 | 50.31 | 50.62 | 49.95 | 50.52 | 50.33 | 277,100 |
08 Apr 2024 | 51.23 | 51.42 | 49.70 | 49.91 | 49.72 | 306,200 |
05 Apr 2024 | 49.45 | 51.31 | 48.94 | 51.23 | 51.04 | 453,600 |
04 Apr 2024 | 49.06 | 49.67 | 48.51 | 49.45 | 49.27 | 472,400 |
03 Apr 2024 | 46.75 | 48.87 | 46.35 | 48.68 | 48.50 | 705,800 |
02 Apr 2024 | 44.78 | 46.28 | 44.60 | 46.00 | 45.83 | 826,400 |
01 Apr 2024 | 44.70 | 45.12 | 44.39 | 44.62 | 44.45 | 428,000 |
28 Mar 2024 | 45.00 | 45.00 | 44.31 | 44.63 | 44.46 | 367,800 |
27 Mar 2024 | 44.50 | 45.33 | 44.30 | 45.01 | 44.84 | 633,700 |
26 Mar 2024 | 44.04 | 44.52 | 44.04 | 44.40 | 44.23 | 165,800 |
25 Mar 2024 | 44.32 | 44.80 | 44.08 | 44.13 | 43.97 | 117,400 |
22 Mar 2024 | 44.30 | 44.55 | 44.21 | 44.34 | 44.17 | 81,600 |
21 Mar 2024 | 44.76 | 44.81 | 44.11 | 44.41 | 44.24 | 111,500 |
20 Mar 2024 | 44.14 | 44.95 | 44.08 | 44.86 | 44.69 | 516,700 |
19 Mar 2024 | 43.54 | 44.31 | 43.35 | 44.24 | 44.07 | 197,600 |
18 Mar 2024 | 43.06 | 43.54 | 42.85 | 43.44 | 43.28 | 127,300 |
15 Mar 2024 | 42.84 | 43.38 | 42.66 | 43.08 | 42.92 | 141,400 |
14 Mar 2024 | 42.99 | 43.20 | 42.30 | 42.73 | 42.57 | 119,700 |
13 Mar 2024 | 42.65 | 43.35 | 42.57 | 43.08 | 42.92 | 120,500 |
13 Mar 2024 | 0.185 Dividend | |||||
12 Mar 2024 | 42.52 | 42.58 | 41.88 | 42.48 | 42.14 | 141,100 |
11 Mar 2024 | 41.79 | 42.39 | 41.59 | 42.38 | 42.04 | 164,000 |
08 Mar 2024 | 42.66 | 42.87 | 41.47 | 41.61 | 41.27 | 294,000 |
07 Mar 2024 | 42.37 | 43.01 | 42.12 | 42.45 | 42.11 | 297,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |