Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 43.70 | 44.01 | 43.08 | 43.74 | 43.74 | 3,167,496 |
25 Jul 2024 | 44.47 | 44.85 | 43.67 | 44.77 | 44.77 | 2,757,070 |
24 Jul 2024 | 44.43 | 44.80 | 44.26 | 44.80 | 44.80 | 1,379,380 |
23 Jul 2024 | 44.70 | 44.88 | 44.35 | 44.76 | 44.76 | 1,306,074 |
22 Jul 2024 | 44.32 | 44.98 | 44.17 | 44.82 | 44.82 | 1,354,952 |
19 Jul 2024 | 44.85 | 44.94 | 43.99 | 44.10 | 44.10 | 2,876,610 |
18 Jul 2024 | 45.40 | 45.43 | 44.99 | 45.23 | 45.23 | 1,697,586 |
17 Jul 2024 | 43.82 | 45.18 | 43.78 | 45.11 | 45.11 | 2,722,737 |
16 Jul 2024 | 43.53 | 43.88 | 43.35 | 43.81 | 43.81 | 1,284,261 |
15 Jul 2024 | 44.65 | 44.75 | 43.64 | 43.64 | 43.64 | 2,531,989 |
12 Jul 2024 | 44.28 | 44.79 | 44.16 | 44.65 | 44.65 | 1,748,703 |
11 Jul 2024 | 43.88 | 44.36 | 43.78 | 44.12 | 44.12 | 1,856,281 |
10 Jul 2024 | 44.06 | 44.15 | 43.44 | 43.67 | 43.67 | 2,083,894 |
09 Jul 2024 | 44.88 | 45.33 | 44.10 | 44.21 | 44.21 | 1,908,931 |
08 Jul 2024 | 44.98 | 45.56 | 44.76 | 44.94 | 44.94 | 1,452,290 |
05 Jul 2024 | 45.44 | 45.93 | 44.99 | 45.12 | 45.12 | 1,431,802 |
04 Jul 2024 | 45.24 | 45.55 | 45.08 | 45.45 | 45.45 | 1,042,141 |
03 Jul 2024 | 44.90 | 45.40 | 44.66 | 45.26 | 45.26 | 1,527,871 |
02 Jul 2024 | 44.31 | 44.85 | 44.13 | 44.72 | 44.72 | 1,772,814 |
01 Jul 2024 | 45.67 | 45.80 | 44.34 | 44.39 | 44.39 | 2,056,544 |
28 Jun 2024 | 45.58 | 45.86 | 45.13 | 45.19 | 45.19 | 1,920,031 |
27 Jun 2024 | 45.29 | 45.85 | 45.22 | 45.35 | 45.35 | 1,341,204 |
26 Jun 2024 | 46.55 | 46.60 | 45.13 | 45.21 | 45.21 | 2,105,747 |
25 Jun 2024 | 46.17 | 46.41 | 46.03 | 46.41 | 46.41 | 2,596,920 |
24 Jun 2024 | 45.15 | 46.32 | 45.14 | 46.16 | 46.16 | 2,647,221 |
21 Jun 2024 | 45.47 | 45.62 | 44.99 | 45.15 | 45.15 | 5,439,408 |
20 Jun 2024 | 44.95 | 45.56 | 44.88 | 45.54 | 45.54 | 1,987,824 |
19 Jun 2024 | 44.94 | 45.21 | 44.82 | 44.94 | 44.94 | 1,108,280 |
18 Jun 2024 | 45.12 | 45.24 | 44.79 | 45.04 | 45.04 | 1,386,650 |
17 Jun 2024 | 44.72 | 44.96 | 44.54 | 44.84 | 44.84 | 1,362,195 |
14 Jun 2024 | 45.70 | 45.77 | 44.51 | 44.58 | 44.58 | 2,832,491 |
13 Jun 2024 | 46.22 | 46.25 | 45.41 | 45.62 | 45.62 | 2,427,558 |
12 Jun 2024 | 46.67 | 46.82 | 46.42 | 46.48 | 46.48 | 1,490,382 |
11 Jun 2024 | 46.25 | 46.51 | 46.16 | 46.44 | 46.44 | 1,995,419 |
10 Jun 2024 | 46.69 | 46.69 | 46.08 | 46.15 | 46.15 | 2,406,897 |
07 Jun 2024 | 47.10 | 47.10 | 46.40 | 46.80 | 46.80 | 1,754,696 |
06 Jun 2024 | 47.23 | 47.33 | 46.72 | 46.98 | 46.98 | 1,878,615 |
05 Jun 2024 | 47.50 | 47.58 | 47.06 | 47.18 | 47.18 | 1,445,629 |
04 Jun 2024 | 47.81 | 47.89 | 46.96 | 47.35 | 47.35 | 1,910,642 |
03 Jun 2024 | 48.83 | 48.92 | 47.88 | 47.94 | 47.94 | 1,344,058 |
31 May 2024 | 48.20 | 48.41 | 48.03 | 48.41 | 48.41 | 4,055,815 |
30 May 2024 | 47.24 | 48.08 | 47.17 | 48.08 | 48.08 | 1,877,818 |
29 May 2024 | 48.02 | 48.13 | 47.17 | 47.24 | 47.24 | 2,198,036 |
28 May 2024 | 48.66 | 48.80 | 47.97 | 48.22 | 48.22 | 2,255,720 |
27 May 2024 | 48.35 | 48.76 | 48.25 | 48.76 | 48.76 | 1,081,805 |
24 May 2024 | 48.01 | 48.38 | 47.69 | 48.22 | 48.22 | 2,226,321 |
23 May 2024 | 48.30 | 48.84 | 48.26 | 48.44 | 48.44 | 1,971,457 |
22 May 2024 | 49.03 | 49.06 | 48.20 | 48.40 | 48.40 | 2,037,959 |
21 May 2024 | 49.19 | 49.54 | 48.85 | 49.15 | 49.15 | 2,132,840 |
20 May 2024 | 49.21 | 49.38 | 49.03 | 49.26 | 49.26 | 1,177,236 |
17 May 2024 | 48.92 | 49.10 | 48.64 | 48.88 | 48.88 | 2,985,467 |
16 May 2024 | 49.56 | 49.62 | 48.94 | 49.08 | 49.08 | 2,030,853 |
15 May 2024 | 49.50 | 50.07 | 49.38 | 49.64 | 49.64 | 1,911,647 |
14 May 2024 | 48.95 | 49.42 | 48.63 | 49.36 | 49.36 | 1,779,574 |
13 May 2024 | 48.88 | 49.04 | 48.64 | 49.04 | 49.04 | 3,026,731 |
10 May 2024 | 49.99 | 50.06 | 48.69 | 48.81 | 48.81 | 3,296,127 |
09 May 2024 | 49.42 | 49.85 | 49.40 | 49.84 | 49.84 | 1,288,317 |
08 May 2024 | 50.08 | 50.26 | 49.35 | 49.51 | 49.51 | 2,129,964 |
07 May 2024 | 49.60 | 50.08 | 49.38 | 50.08 | 50.08 | 3,392,286 |
06 May 2024 | 49.10 | 49.71 | 48.92 | 49.48 | 49.48 | 1,827,034 |
03 May 2024 | 48.85 | 49.48 | 48.48 | 49.07 | 49.07 | 2,243,383 |
02 May 2024 | 48.81 | 49.08 | 48.60 | 48.65 | 48.65 | 2,935,787 |
30 Apr 2024 | 49.47 | 49.69 | 49.03 | 49.15 | 49.15 | 3,715,748 |
29 Apr 2024 | 48.99 | 49.20 | 48.60 | 49.06 | 49.06 | 3,076,225 |
26 Apr 2024 | 48.28 | 48.88 | 47.99 | 48.83 | 48.83 | 5,253,527 |
26 Apr 2024 | 3.4 Dividend | |||||
25 Apr 2024 | 51.89 | 51.95 | 50.31 | 50.99 | 47.59 | 4,440,625 |
24 Apr 2024 | 51.12 | 51.50 | 51.02 | 51.32 | 47.90 | 3,858,949 |
23 Apr 2024 | 51.51 | 51.55 | 50.69 | 51.08 | 47.67 | 3,111,817 |
22 Apr 2024 | 51.08 | 51.26 | 50.58 | 51.11 | 47.70 | 2,457,655 |
19 Apr 2024 | 50.50 | 50.73 | 50.16 | 50.44 | 47.08 | 3,487,886 |
18 Apr 2024 | 51.25 | 51.25 | 50.59 | 51.07 | 47.66 | 2,083,755 |
17 Apr 2024 | 50.60 | 51.40 | 50.59 | 50.97 | 47.57 | 2,407,373 |
16 Apr 2024 | 51.00 | 51.06 | 50.29 | 50.53 | 47.16 | 3,371,948 |
15 Apr 2024 | 51.68 | 52.15 | 51.46 | 51.75 | 48.30 | 2,132,399 |
12 Apr 2024 | 52.60 | 52.77 | 51.43 | 51.65 | 48.21 | 2,698,989 |
11 Apr 2024 | 53.84 | 54.07 | 51.76 | 52.09 | 48.62 | 4,051,574 |
10 Apr 2024 | 53.64 | 54.11 | 52.83 | 54.00 | 50.40 | 5,288,570 |
09 Apr 2024 | 54.04 | 54.11 | 53.42 | 53.60 | 50.03 | 2,123,880 |
08 Apr 2024 | 54.04 | 54.27 | 53.53 | 53.88 | 50.29 | 1,596,462 |
05 Apr 2024 | 54.21 | 54.70 | 53.35 | 53.83 | 50.24 | 2,537,273 |
04 Apr 2024 | 54.43 | 54.93 | 54.27 | 54.92 | 51.26 | 1,855,813 |
03 Apr 2024 | 53.58 | 54.75 | 53.57 | 54.51 | 50.88 | 2,314,791 |
02 Apr 2024 | 53.45 | 54.23 | 53.21 | 53.82 | 50.23 | 2,903,536 |
28 Mar 2024 | 53.34 | 53.53 | 52.71 | 52.93 | 49.40 | 2,646,566 |
27 Mar 2024 | 52.78 | 53.26 | 52.15 | 53.25 | 49.70 | 2,540,595 |
26 Mar 2024 | 52.90 | 52.94 | 52.48 | 52.63 | 49.12 | 2,278,963 |
25 Mar 2024 | 52.80 | 53.05 | 52.41 | 52.93 | 49.40 | 2,469,011 |
22 Mar 2024 | 52.42 | 52.90 | 52.20 | 52.72 | 49.20 | 2,335,875 |
21 Mar 2024 | 52.42 | 52.89 | 52.31 | 52.65 | 49.14 | 2,998,619 |
20 Mar 2024 | 50.65 | 52.09 | 50.61 | 51.88 | 48.42 | 4,141,824 |
19 Mar 2024 | 48.98 | 50.60 | 48.87 | 50.60 | 47.23 | 3,781,991 |
18 Mar 2024 | 49.59 | 49.59 | 48.78 | 49.01 | 45.74 | 1,302,269 |
15 Mar 2024 | 49.01 | 49.60 | 48.79 | 49.31 | 46.02 | 5,689,217 |
14 Mar 2024 | 49.65 | 49.80 | 48.70 | 48.81 | 45.55 | 2,412,007 |
13 Mar 2024 | 49.40 | 49.81 | 49.24 | 49.59 | 46.28 | 1,585,051 |
12 Mar 2024 | 49.30 | 49.62 | 49.06 | 49.50 | 46.20 | 1,880,708 |
11 Mar 2024 | 48.51 | 49.06 | 48.42 | 49.06 | 45.79 | 1,629,130 |
08 Mar 2024 | 49.08 | 49.22 | 48.67 | 48.81 | 45.55 | 1,683,802 |
07 Mar 2024 | 48.42 | 49.44 | 47.95 | 49.06 | 45.79 | 2,609,946 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |