Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 48.60 | 48.99 | 48.42 | 48.88 | 48.88 | 642 |
04 July 2024 | 48.74 | 49.10 | 48.74 | 49.10 | 49.10 | 320 |
03 July 2024 | 48.95 | 49.10 | 48.47 | 48.93 | 48.93 | 360 |
02 July 2024 | 48.70 | 49.10 | 48.56 | 48.87 | 48.87 | 422 |
01 July 2024 | 49.24 | 49.35 | 48.33 | 48.60 | 48.60 | 2,900 |
01 July 2024 | 0.263 Dividend | |||||
28 June 2024 | 49.10 | 49.58 | 48.74 | 48.95 | 48.69 | 496 |
27 June 2024 | 49.30 | 49.67 | 48.60 | 48.60 | 48.34 | 939 |
26 June 2024 | 49.33 | 49.74 | 49.10 | 49.28 | 49.01 | 699 |
25 June 2024 | 50.00 | 50.39 | 49.33 | 49.33 | 49.06 | 3,964 |
24 June 2024 | 49.76 | 50.34 | 49.55 | 50.16 | 49.89 | 871 |
21 June 2024 | 49.60 | 49.89 | 49.50 | 49.65 | 49.39 | 1,460 |
20 June 2024 | 49.42 | 49.90 | 49.36 | 49.36 | 49.09 | 2,049 |
19 June 2024 | 49.75 | 49.79 | 49.31 | 49.48 | 49.21 | 1,285 |
18 June 2024 | 49.92 | 49.92 | 49.48 | 49.53 | 49.26 | 1,379 |
17 June 2024 | 49.80 | 50.34 | 49.44 | 49.65 | 49.38 | 758 |
14 June 2024 | 49.40 | 50.06 | 49.40 | 49.85 | 49.58 | 1,307 |
13 June 2024 | 48.90 | 49.72 | 48.90 | 49.72 | 49.45 | 1,379 |
12 June 2024 | 48.56 | 49.58 | 48.56 | 48.95 | 48.69 | 2,324 |
11 June 2024 | 48.90 | 49.10 | 48.49 | 48.82 | 48.56 | 12,007 |
10 June 2024 | 49.50 | 49.78 | 49.00 | 49.51 | 49.24 | 1,274 |
07 June 2024 | 50.10 | 50.20 | 49.41 | 49.50 | 49.23 | 1,798 |
06 June 2024 | 49.68 | 49.90 | 49.45 | 49.54 | 49.28 | 1,126 |
05 June 2024 | 49.91 | 50.70 | 49.56 | 49.78 | 49.52 | 658 |
04 June 2024 | 48.81 | 49.90 | 48.71 | 49.90 | 49.63 | 517 |
03 June 2024 | 49.20 | 49.40 | 48.63 | 48.89 | 48.63 | 4,928 |
03 June 2024 | 0.2625 Dividend | |||||
31 May 2024 | 47.99 | 49.01 | 47.71 | 48.99 | 48.47 | 1,210 |
30 May 2024 | 47.60 | 48.03 | 47.19 | 47.72 | 47.21 | 1,739 |
29 May 2024 | 47.88 | 47.99 | 47.10 | 47.49 | 46.98 | 2,055 |
28 May 2024 | 48.78 | 48.78 | 47.60 | 47.60 | 47.09 | 2,124 |
27 May 2024 | 48.30 | 48.84 | 48.20 | 48.77 | 48.25 | 8,855 |
24 May 2024 | 48.65 | 49.01 | 48.16 | 48.16 | 47.64 | 1,165 |
23 May 2024 | 49.65 | 50.16 | 48.58 | 48.58 | 48.06 | 1,675 |
22 May 2024 | 50.69 | 51.19 | 50.00 | 50.00 | 49.46 | 1,791 |
21 May 2024 | 50.55 | 51.00 | 50.55 | 50.90 | 50.36 | 1,699 |
20 May 2024 | 51.08 | 51.40 | 50.57 | 51.18 | 50.63 | 170 |
17 May 2024 | 50.69 | 51.00 | 50.69 | 50.73 | 50.19 | 223 |
16 May 2024 | 50.70 | 51.00 | 50.70 | 51.00 | 50.45 | 914 |
15 May 2024 | 51.08 | 51.50 | 50.57 | 50.80 | 50.26 | 538 |
14 May 2024 | 50.86 | 51.57 | 50.61 | 50.64 | 50.10 | 619 |
13 May 2024 | 51.39 | 51.45 | 51.08 | 51.08 | 50.53 | 808 |
10 May 2024 | 50.58 | 51.43 | 50.57 | 50.77 | 50.23 | 229 |
09 May 2024 | 50.89 | 51.63 | 50.44 | 50.44 | 49.90 | 114 |
08 May 2024 | 51.12 | 51.60 | 50.85 | 50.85 | 50.31 | 550 |
07 May 2024 | 51.42 | 51.77 | 50.88 | 51.23 | 50.68 | 214 |
06 May 2024 | 51.60 | 51.91 | 51.40 | 51.54 | 50.99 | 525 |
03 May 2024 | 51.05 | 51.99 | 51.05 | 51.09 | 50.54 | 405 |
02 May 2024 | 50.59 | 50.94 | 50.19 | 50.93 | 50.38 | 478 |
30 Apr 2024 | 50.59 | 50.72 | 50.04 | 50.19 | 49.65 | 857 |
30 Apr 2024 | 0.257 Dividend | |||||
29 Apr 2024 | 50.35 | 50.89 | 50.31 | 50.86 | 50.06 | 932 |
26 Apr 2024 | 50.04 | 50.51 | 49.99 | 50.17 | 49.38 | 212 |
25 Apr 2024 | 50.20 | 50.52 | 49.50 | 50.03 | 49.24 | 655 |
24 Apr 2024 | 49.83 | 50.31 | 49.58 | 50.28 | 49.49 | 1,341 |
23 Apr 2024 | 50.51 | 50.51 | 49.80 | 49.92 | 49.14 | 773 |
22 Apr 2024 | 50.12 | 50.12 | 49.50 | 49.96 | 49.17 | 2,505 |
19 Apr 2024 | 48.78 | 49.67 | 48.69 | 49.47 | 48.69 | 468 |
18 Apr 2024 | 48.00 | 48.76 | 48.00 | 48.76 | 47.99 | 556 |
17 Apr 2024 | 47.78 | 48.31 | 47.76 | 48.31 | 47.55 | 1,448 |
16 Apr 2024 | 48.74 | 48.80 | 47.95 | 48.00 | 47.25 | 1,594 |
15 Apr 2024 | 48.82 | 49.50 | 48.58 | 48.58 | 47.81 | 1,065 |
12 Apr 2024 | 48.69 | 49.51 | 48.68 | 48.94 | 48.18 | 363 |
11 Apr 2024 | 48.44 | 49.10 | 48.28 | 48.99 | 48.23 | 814 |
10 Apr 2024 | 50.01 | 50.20 | 48.30 | 48.78 | 48.01 | 3,825 |
09 Apr 2024 | 49.81 | 50.09 | 49.31 | 50.09 | 49.30 | 2,753 |
08 Apr 2024 | 49.33 | 49.47 | 48.77 | 49.40 | 48.63 | 1,092 |
05 Apr 2024 | 48.51 | 49.19 | 48.30 | 48.74 | 47.97 | 685 |
04 Apr 2024 | 48.53 | 49.26 | 48.53 | 48.55 | 47.79 | 526 |
03 Apr 2024 | 49.49 | 49.56 | 48.65 | 48.76 | 47.99 | 864 |
02 Apr 2024 | 50.40 | 50.40 | 48.96 | 48.96 | 48.19 | 2,689 |
28 Mar 2024 | 50.12 | 50.22 | 49.38 | 50.10 | 49.31 | 1,464 |
28 Mar 2024 | 0.257 Dividend | |||||
27 Mar 2024 | 48.98 | 49.52 | 48.47 | 49.47 | 48.44 | 769 |
26 Mar 2024 | 48.00 | 48.87 | 48.00 | 48.52 | 47.51 | 1,016 |
25 Mar 2024 | 48.12 | 48.54 | 48.10 | 48.22 | 47.22 | 727 |
22 Mar 2024 | 48.84 | 48.98 | 48.37 | 48.37 | 47.36 | 675 |
21 Mar 2024 | 47.82 | 48.52 | 47.81 | 48.25 | 47.25 | 331 |
20 Mar 2024 | 48.33 | 48.48 | 47.86 | 48.08 | 47.08 | 530 |
19 Mar 2024 | 48.46 | 48.46 | 47.69 | 48.15 | 47.15 | 1,501 |
18 Mar 2024 | 48.20 | 48.42 | 47.86 | 48.13 | 47.13 | 799 |
15 Mar 2024 | 47.41 | 48.08 | 47.41 | 47.84 | 46.84 | 567 |
14 Mar 2024 | 47.69 | 48.45 | 47.27 | 47.36 | 46.37 | 4,527 |
13 Mar 2024 | 48.43 | 48.66 | 47.80 | 47.82 | 46.82 | 760 |
12 Mar 2024 | 48.80 | 48.85 | 48.06 | 48.51 | 47.50 | 884 |
11 Mar 2024 | 48.74 | 49.04 | 48.50 | 48.87 | 47.85 | 1,491 |
08 Mar 2024 | 47.88 | 48.48 | 47.88 | 48.48 | 47.47 | 910 |
07 Mar 2024 | 48.25 | 48.57 | 47.78 | 47.79 | 46.80 | 229 |
06 Mar 2024 | 48.51 | 48.69 | 47.70 | 47.70 | 46.71 | 1,012 |
05 Mar 2024 | 48.79 | 48.80 | 48.26 | 48.50 | 47.49 | 297 |
04 Mar 2024 | 48.54 | 48.71 | 47.90 | 48.71 | 47.70 | 1,978 |
01 Mar 2024 | 48.10 | 48.65 | 47.50 | 47.85 | 46.85 | 1,615 |
29 Feb 2024 | 48.43 | 48.82 | 47.91 | 48.09 | 47.09 | 1,830 |
29 Feb 2024 | 0.2565 Dividend | |||||
28 Feb 2024 | 48.30 | 48.60 | 47.90 | 47.90 | 46.65 | 1,221 |
27 Feb 2024 | 48.22 | 48.90 | 48.20 | 48.20 | 46.94 | 1,018 |
26 Feb 2024 | 49.30 | 49.31 | 48.18 | 48.18 | 46.92 | 1,438 |
23 Feb 2024 | 48.68 | 49.40 | 48.62 | 48.87 | 47.60 | 1,318 |
22 Feb 2024 | 49.01 | 49.26 | 48.62 | 48.74 | 47.47 | 1,243 |
21 Feb 2024 | 48.41 | 49.47 | 47.99 | 48.63 | 47.36 | 767 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |