Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 50.73 | 50.78 | 50.42 | 50.78 | 50.78 | 18,709 |
01 Jul 2024 | 51.51 | 51.51 | 50.95 | 50.98 | 50.98 | 9,908 |
28 Jun 2024 | 50.85 | 50.87 | 50.48 | 50.56 | 50.56 | 8,870 |
27 Jun 2024 | 50.88 | 51.00 | 50.71 | 50.71 | 50.71 | 10,883 |
26 Jun 2024 | 51.32 | 51.46 | 50.63 | 50.87 | 50.87 | 11,792 |
25 Jun 2024 | 51.05 | 51.13 | 50.91 | 51.08 | 51.08 | 82,253 |
24 Jun 2024 | 51.03 | 51.42 | 50.89 | 51.30 | 51.30 | 11,276 |
21 Jun 2024 | 51.15 | 51.16 | 50.88 | 50.88 | 50.88 | 6,065 |
20 Jun 2024 | 50.84 | 51.29 | 50.84 | 51.29 | 51.29 | 25,557 |
19 Jun 2024 | 50.91 | 50.94 | 50.68 | 50.68 | 50.68 | 5,409 |
18 Jun 2024 | 51.01 | 51.01 | 50.60 | 50.94 | 50.94 | 10,917 |
17 Jun 2024 | 50.52 | 50.69 | 50.24 | 50.58 | 50.58 | 12,382 |
17 Jun 2024 | 0.47023 Dividend | |||||
14 Jun 2024 | 51.72 | 51.72 | 50.55 | 50.78 | 50.31 | 44,274 |
13 Jun 2024 | 52.47 | 52.54 | 51.73 | 51.76 | 51.28 | 65,410 |
12 Jun 2024 | 52.18 | 52.78 | 52.18 | 52.69 | 52.20 | 19,366 |
11 Jun 2024 | 52.79 | 52.79 | 51.94 | 52.08 | 51.60 | 43,130 |
10 Jun 2024 | 52.46 | 52.63 | 52.32 | 52.63 | 52.14 | 28,463 |
07 Jun 2024 | 53.25 | 53.25 | 52.80 | 53.00 | 52.51 | 13,217 |
06 Jun 2024 | 53.19 | 53.32 | 53.05 | 53.20 | 52.71 | 6,436 |
05 Jun 2024 | 52.64 | 52.99 | 52.52 | 52.97 | 52.48 | 13,607 |
04 Jun 2024 | 52.60 | 52.60 | 52.14 | 52.26 | 51.78 | 2,035 |
03 Jun 2024 | 53.00 | 53.02 | 52.75 | 52.79 | 52.30 | 11,818 |
31 May 2024 | 52.51 | 52.61 | 52.43 | 52.53 | 52.04 | 867 |
30 May 2024 | 52.18 | 52.50 | 52.11 | 52.48 | 51.99 | 8,327 |
29 May 2024 | 52.83 | 52.83 | 52.27 | 52.28 | 51.80 | 66,705 |
28 May 2024 | 53.31 | 53.31 | 52.81 | 52.91 | 52.42 | 1,963 |
27 May 2024 | 52.93 | 53.16 | 52.93 | 53.16 | 52.67 | 2,336 |
24 May 2024 | 52.57 | 52.90 | 52.57 | 52.90 | 52.41 | 909 |
23 May 2024 | 53.05 | 53.16 | 52.88 | 52.93 | 52.44 | 9,083 |
22 May 2024 | 52.93 | 52.93 | 52.80 | 52.85 | 52.36 | 9,168 |
21 May 2024 | 53.13 | 53.13 | 52.79 | 53.04 | 52.55 | 9,956 |
20 May 2024 | 53.12 | 53.27 | 53.10 | 53.23 | 52.74 | 11,352 |
17 May 2024 | 53.08 | 53.09 | 52.87 | 53.04 | 52.55 | 10,423 |
16 May 2024 | 53.37 | 53.37 | 53.10 | 53.15 | 52.66 | 12,326 |
15 May 2024 | 53.16 | 53.32 | 53.02 | 53.28 | 52.79 | 19,959 |
14 May 2024 | 52.91 | 53.01 | 52.84 | 53.01 | 52.52 | 6,559 |
13 May 2024 | 52.91 | 52.91 | 52.76 | 52.88 | 52.39 | 3,847 |
10 May 2024 | 52.85 | 52.95 | 52.81 | 52.85 | 52.36 | 2,958 |
09 May 2024 | 52.38 | 52.54 | 52.19 | 52.54 | 52.05 | 537 |
08 May 2024 | 52.20 | 52.38 | 52.20 | 52.30 | 51.82 | 7,170 |
07 May 2024 | 51.80 | 52.09 | 51.72 | 52.09 | 51.61 | 8,216 |
06 May 2024 | 51.22 | 51.58 | 51.22 | 51.55 | 51.07 | 1,170 |
03 May 2024 | 51.03 | 51.25 | 51.01 | 51.15 | 50.68 | 19,516 |
02 May 2024 | 51.03 | 51.03 | 50.79 | 50.81 | 50.34 | 8,799 |
30 Apr 2024 | 51.54 | 51.54 | 50.94 | 50.94 | 50.47 | 37,563 |
29 Apr 2024 | 51.79 | 51.79 | 51.43 | 51.43 | 50.95 | 1,573 |
26 Apr 2024 | 51.26 | 51.54 | 51.19 | 51.49 | 51.01 | 4,806 |
25 Apr 2024 | 51.19 | 51.19 | 50.83 | 50.85 | 50.38 | 632 |
24 Apr 2024 | 51.60 | 51.62 | 51.29 | 51.33 | 50.85 | 2,146 |
23 Apr 2024 | 51.10 | 51.44 | 51.01 | 51.44 | 50.96 | 8,445 |
22 Apr 2024 | 50.77 | 50.79 | 50.55 | 50.75 | 50.28 | 11,440 |
19 Apr 2024 | 50.19 | 50.48 | 50.09 | 50.42 | 49.95 | 6,884 |
18 Apr 2024 | 50.57 | 50.61 | 50.37 | 50.54 | 50.07 | 31,071 |
17 Apr 2024 | 50.31 | 50.72 | 50.30 | 50.34 | 49.87 | 4,899 |
16 Apr 2024 | 50.37 | 50.58 | 50.22 | 50.38 | 49.91 | 12,676 |
15 Apr 2024 | 51.13 | 51.48 | 50.91 | 51.01 | 50.54 | 4,182 |
12 Apr 2024 | 51.44 | 51.51 | 50.71 | 50.86 | 50.39 | 583 |
11 Apr 2024 | 51.14 | 51.19 | 50.81 | 50.94 | 50.47 | 7,399 |
10 Apr 2024 | 51.51 | 51.55 | 50.83 | 51.22 | 50.75 | 7,962 |
09 Apr 2024 | 51.49 | 51.50 | 51.05 | 51.14 | 50.67 | 7,469 |
08 Apr 2024 | 51.29 | 51.63 | 51.29 | 51.62 | 51.14 | 3,665 |
05 Apr 2024 | 51.18 | 51.25 | 51.00 | 51.25 | 50.78 | 2,833 |
04 Apr 2024 | 51.78 | 51.90 | 51.70 | 51.77 | 51.29 | 14,691 |
03 Apr 2024 | 51.57 | 51.74 | 51.51 | 51.73 | 51.25 | 12,773 |
02 Apr 2024 | 52.31 | 52.31 | 51.46 | 51.46 | 50.98 | 6,391 |
28 Mar 2024 | 51.95 | 52.00 | 51.88 | 51.88 | 51.40 | 1,378 |
27 Mar 2024 | 51.67 | 51.91 | 51.67 | 51.83 | 51.35 | 7,762 |
26 Mar 2024 | 51.49 | 51.68 | 51.42 | 51.68 | 51.20 | 1,415 |
25 Mar 2024 | 51.38 | 51.50 | 51.20 | 51.46 | 50.98 | 3,090 |
22 Mar 2024 | 51.20 | 51.38 | 51.19 | 51.37 | 50.89 | 4,670 |
21 Mar 2024 | 51.38 | 51.41 | 51.15 | 51.41 | 50.93 | 5,622 |
20 Mar 2024 | 50.77 | 50.90 | 50.73 | 50.90 | 50.43 | 9,742 |
19 Mar 2024 | 50.63 | 50.91 | 50.60 | 50.91 | 50.44 | 7,737 |
18 Mar 2024 | 50.84 | 50.84 | 50.63 | 50.65 | 50.18 | 2,248 |
15 Mar 2024 | 50.78 | 50.97 | 50.70 | 50.70 | 50.23 | 14,888 |
15 Mar 2024 | 0.109237 Dividend | |||||
14 Mar 2024 | 50.98 | 51.18 | 50.75 | 50.84 | 50.26 | 12,231 |
13 Mar 2024 | 50.83 | 51.01 | 50.81 | 50.86 | 50.28 | 5,444 |
12 Mar 2024 | 50.44 | 50.75 | 50.20 | 50.75 | 50.17 | 727 |
11 Mar 2024 | 50.07 | 50.25 | 50.07 | 50.25 | 49.68 | 460 |
08 Mar 2024 | 50.65 | 50.70 | 50.50 | 50.50 | 49.92 | 23,212 |
07 Mar 2024 | 50.03 | 50.68 | 49.92 | 50.65 | 50.07 | 2,053 |
06 Mar 2024 | 49.90 | 50.13 | 49.90 | 50.08 | 49.51 | 1,261 |
05 Mar 2024 | 49.92 | 50.05 | 49.87 | 49.92 | 49.36 | 7,343 |
04 Mar 2024 | 49.99 | 50.05 | 49.94 | 50.02 | 49.45 | 1,520 |
01 Mar 2024 | 50.00 | 50.00 | 49.77 | 49.96 | 49.39 | 7,811 |
29 Feb 2024 | 49.90 | 49.90 | 49.71 | 49.73 | 49.16 | 3,579 |
28 Feb 2024 | 49.85 | 49.85 | 49.71 | 49.79 | 49.23 | 4,270 |
27 Feb 2024 | 49.70 | 49.87 | 49.70 | 49.87 | 49.30 | 2,296 |
26 Feb 2024 | 49.72 | 49.72 | 49.66 | 49.67 | 49.10 | 12,556 |
23 Feb 2024 | 49.67 | 49.85 | 49.58 | 49.78 | 49.21 | 10,040 |
22 Feb 2024 | 49.63 | 49.67 | 49.39 | 49.65 | 49.09 | 15,587 |
21 Feb 2024 | 48.92 | 49.01 | 48.83 | 48.94 | 48.38 | 5,838 |
20 Feb 2024 | 48.88 | 48.88 | 48.76 | 48.84 | 48.28 | 3,115 |
19 Feb 2024 | 48.82 | 48.90 | 48.74 | 48.88 | 48.32 | 13,504 |
16 Feb 2024 | 48.94 | 49.08 | 48.89 | 48.94 | 48.38 | 9,535 |
15 Feb 2024 | 48.74 | 48.81 | 48.60 | 48.75 | 48.19 | 88,390 |
14 Feb 2024 | 48.17 | 48.44 | 48.17 | 48.41 | 47.86 | 99,046 |
13 Feb 2024 | 48.60 | 48.60 | 48.12 | 48.19 | 47.64 | 1,504 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |