Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 50.11 | 50.51 | 50.05 | 50.41 | 50.41 | 243,325 |
02 July 2024 | 49.78 | 49.80 | 49.41 | 49.79 | 49.79 | 399,608 |
01 July 2024 | 50.54 | 50.55 | 49.97 | 50.02 | 50.02 | 291,509 |
28 June 2024 | 49.92 | 49.92 | 49.51 | 49.65 | 49.65 | 425,150 |
27 June 2024 | 49.95 | 50.04 | 49.70 | 49.74 | 49.74 | 420,519 |
26 June 2024 | 50.36 | 50.48 | 49.60 | 49.87 | 49.87 | 221,530 |
25 June 2024 | 49.96 | 50.10 | 49.83 | 50.07 | 50.07 | 57,692 |
24 June 2024 | 49.98 | 50.39 | 49.85 | 50.24 | 50.24 | 161,450 |
21 June 2024 | 50.03 | 50.11 | 49.60 | 49.78 | 49.78 | 351,765 |
20 June 2024 | 49.73 | 50.23 | 49.72 | 50.23 | 50.23 | 183,308 |
19 June 2024 | 49.84 | 49.90 | 49.55 | 49.58 | 49.58 | 333,589 |
18 June 2024 | 49.90 | 49.90 | 49.53 | 49.88 | 49.88 | 267,581 |
17 June 2024 | 49.43 | 49.71 | 49.08 | 49.51 | 49.51 | 589,843 |
17 June 2024 | 0.555567 Dividend | |||||
14 June 2024 | 50.62 | 50.64 | 49.43 | 49.64 | 49.08 | 537,099 |
13 June 2024 | 51.64 | 51.64 | 50.59 | 50.63 | 50.06 | 205,386 |
12 June 2024 | 51.11 | 51.75 | 51.09 | 51.67 | 51.09 | 371,311 |
11 June 2024 | 51.61 | 51.64 | 50.80 | 50.92 | 50.35 | 287,767 |
10 June 2024 | 51.21 | 51.44 | 51.03 | 51.44 | 50.86 | 186,827 |
07 June 2024 | 52.06 | 52.08 | 51.49 | 51.79 | 51.21 | 63,234 |
06 June 2024 | 51.93 | 52.08 | 51.78 | 51.99 | 51.41 | 803,770 |
05 June 2024 | 51.18 | 51.73 | 51.09 | 51.60 | 51.02 | 679,340 |
04 June 2024 | 51.18 | 51.18 | 50.69 | 50.79 | 50.22 | 243,684 |
03 June 2024 | 51.62 | 51.67 | 51.24 | 51.34 | 50.77 | 257,646 |
31 May 2024 | 51.15 | 51.31 | 50.96 | 51.09 | 50.52 | 183,752 |
30 May 2024 | 50.80 | 51.15 | 50.79 | 51.13 | 50.56 | 185,141 |
29 May 2024 | 51.54 | 51.54 | 50.85 | 50.92 | 50.35 | 193,947 |
28 May 2024 | 52.02 | 52.02 | 51.42 | 51.58 | 51.00 | 129,893 |
27 May 2024 | 51.60 | 51.82 | 51.57 | 51.82 | 51.24 | 38,358 |
24 May 2024 | 51.23 | 51.63 | 51.14 | 51.57 | 50.99 | 365,749 |
23 May 2024 | 51.69 | 51.88 | 51.48 | 51.59 | 51.01 | 252,589 |
22 May 2024 | 51.60 | 51.64 | 51.44 | 51.48 | 50.90 | 315,289 |
21 May 2024 | 51.80 | 51.85 | 51.47 | 51.68 | 51.10 | 263,689 |
20 May 2024 | 51.85 | 51.97 | 51.81 | 51.93 | 51.35 | 110,216 |
17 May 2024 | 51.74 | 51.80 | 51.51 | 51.75 | 51.17 | 118,384 |
16 May 2024 | 52.11 | 52.11 | 51.79 | 51.83 | 51.25 | 102,720 |
15 May 2024 | 52.01 | 52.09 | 51.81 | 52.05 | 51.47 | 155,069 |
14 May 2024 | 51.80 | 51.88 | 51.57 | 51.84 | 51.26 | 74,713 |
13 May 2024 | 51.91 | 51.94 | 51.74 | 51.80 | 51.22 | 210,428 |
10 May 2024 | 51.78 | 51.96 | 51.74 | 51.79 | 51.21 | 114,339 |
09 May 2024 | 51.28 | 51.59 | 51.10 | 51.55 | 50.97 | 158,324 |
08 May 2024 | 51.12 | 51.34 | 51.05 | 51.24 | 50.67 | 209,109 |
07 May 2024 | 50.70 | 51.02 | 50.53 | 50.99 | 50.42 | 137,223 |
06 May 2024 | 50.13 | 50.52 | 50.02 | 50.40 | 49.84 | 92,645 |
03 May 2024 | 49.94 | 50.24 | 49.75 | 49.99 | 49.43 | 119,557 |
02 May 2024 | 49.82 | 49.90 | 49.63 | 49.65 | 49.09 | 415,584 |
30 Apr 2024 | 50.63 | 50.64 | 49.92 | 49.99 | 49.43 | 83,148 |
29 Apr 2024 | 50.96 | 50.96 | 50.49 | 50.50 | 49.93 | 129,243 |
26 Apr 2024 | 50.32 | 50.85 | 50.27 | 50.76 | 50.19 | 134,860 |
25 Apr 2024 | 50.41 | 50.41 | 49.56 | 49.96 | 49.40 | 128,550 |
24 Apr 2024 | 50.81 | 50.88 | 50.38 | 50.47 | 49.91 | 166,285 |
23 Apr 2024 | 50.31 | 50.65 | 50.17 | 50.62 | 50.05 | 154,032 |
22 Apr 2024 | 50.02 | 50.05 | 49.58 | 49.85 | 49.30 | 314,367 |
19 Apr 2024 | 49.28 | 49.70 | 49.22 | 49.52 | 48.97 | 198,622 |
18 Apr 2024 | 49.72 | 49.80 | 49.44 | 49.72 | 49.16 | 329,765 |
17 Apr 2024 | 49.51 | 50.03 | 49.45 | 49.52 | 48.97 | 320,409 |
16 Apr 2024 | 49.46 | 49.78 | 49.36 | 49.51 | 48.95 | 174,913 |
15 Apr 2024 | 50.23 | 50.67 | 50.07 | 50.17 | 49.61 | 191,492 |
12 Apr 2024 | 50.49 | 50.58 | 49.69 | 49.90 | 49.34 | 203,713 |
11 Apr 2024 | 50.32 | 50.41 | 49.68 | 49.99 | 49.43 | 208,781 |
10 Apr 2024 | 50.59 | 50.70 | 49.78 | 50.27 | 49.71 | 407,453 |
09 Apr 2024 | 50.61 | 50.65 | 50.15 | 50.22 | 49.66 | 79,994 |
08 Apr 2024 | 50.48 | 50.88 | 50.45 | 50.78 | 50.21 | 168,800 |
05 Apr 2024 | 50.33 | 50.50 | 50.16 | 50.44 | 49.88 | 83,827 |
04 Apr 2024 | 51.04 | 51.21 | 50.98 | 51.06 | 50.49 | 125,435 |
03 Apr 2024 | 50.86 | 51.03 | 50.78 | 51.00 | 50.43 | 116,896 |
02 Apr 2024 | 51.68 | 52.19 | 50.70 | 50.76 | 50.19 | 401,339 |
28 Mar 2024 | 51.24 | 51.35 | 51.14 | 51.15 | 50.58 | 322,463 |
27 Mar 2024 | 51.00 | 51.26 | 50.97 | 51.15 | 50.58 | 134,448 |
26 Mar 2024 | 50.78 | 51.06 | 50.71 | 50.98 | 50.41 | 183,408 |
25 Mar 2024 | 50.66 | 50.82 | 50.45 | 50.79 | 50.22 | 204,601 |
22 Mar 2024 | 50.60 | 50.67 | 50.39 | 50.61 | 50.04 | 136,095 |
21 Mar 2024 | 50.83 | 50.86 | 50.47 | 50.80 | 50.23 | 212,208 |
20 Mar 2024 | 50.10 | 50.34 | 50.05 | 50.28 | 49.72 | 78,385 |
19 Mar 2024 | 50.06 | 50.31 | 50.00 | 50.31 | 49.75 | 77,055 |
18 Mar 2024 | 50.21 | 50.26 | 49.99 | 50.07 | 49.51 | 125,745 |
15 Mar 2024 | 50.20 | 50.45 | 50.17 | 50.17 | 49.61 | 156,361 |
15 Mar 2024 | 0.127491 Dividend | |||||
14 Mar 2024 | 50.53 | 50.65 | 50.23 | 50.29 | 49.60 | 135,120 |
13 Mar 2024 | 50.26 | 50.51 | 50.18 | 50.38 | 49.69 | 80,236 |
12 Mar 2024 | 49.87 | 50.20 | 49.61 | 50.18 | 49.49 | 52,050 |
11 Mar 2024 | 49.54 | 49.72 | 49.47 | 49.63 | 48.96 | 303,166 |
08 Mar 2024 | 50.14 | 50.21 | 49.96 | 49.96 | 49.28 | 394,031 |
07 Mar 2024 | 49.36 | 50.15 | 49.28 | 50.10 | 49.41 | 377,827 |
06 Mar 2024 | 49.24 | 49.54 | 49.24 | 49.51 | 48.84 | 399,765 |
05 Mar 2024 | 49.36 | 49.49 | 49.23 | 49.26 | 48.59 | 859,347 |
04 Mar 2024 | 49.34 | 49.49 | 49.31 | 49.43 | 48.75 | 155,075 |
01 Mar 2024 | 49.34 | 49.36 | 49.05 | 49.26 | 48.59 | 429,454 |
29 Feb 2024 | 49.22 | 49.30 | 49.03 | 49.10 | 48.43 | 142,809 |
28 Feb 2024 | 49.12 | 49.15 | 49.04 | 49.15 | 48.48 | 1,391,137 |
27 Feb 2024 | 48.99 | 49.17 | 48.94 | 49.15 | 48.48 | 121,580 |
26 Feb 2024 | 48.94 | 48.99 | 48.88 | 48.94 | 48.27 | 133,523 |
23 Feb 2024 | 48.84 | 49.11 | 48.79 | 49.03 | 48.36 | 286,496 |
22 Feb 2024 | 48.67 | 48.93 | 48.49 | 48.85 | 48.18 | 301,507 |
21 Feb 2024 | 47.97 | 48.12 | 47.85 | 48.02 | 47.36 | 160,439 |
20 Feb 2024 | 47.88 | 47.93 | 47.78 | 47.88 | 47.22 | 165,502 |
19 Feb 2024 | 47.79 | 47.94 | 47.74 | 47.91 | 47.25 | 85,758 |
16 Feb 2024 | 47.98 | 48.10 | 47.78 | 47.93 | 47.27 | 250,885 |
15 Feb 2024 | 47.67 | 47.78 | 47.60 | 47.72 | 47.07 | 283,928 |
14 Feb 2024 | 47.16 | 47.41 | 47.12 | 47.40 | 46.75 | 176,727 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |