Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 49.56 | 49.69 | 49.54 | 49.59 | 49.59 | 5,400 |
25 Jul 2024 | 49.69 | 49.69 | 49.48 | 49.60 | 49.60 | 23,700 |
24 Jul 2024 | 49.63 | 49.71 | 49.49 | 49.56 | 49.56 | 20,800 |
23 Jul 2024 | 49.82 | 49.82 | 49.63 | 49.63 | 49.63 | 3,000 |
23 Jul 2024 | 0.123 Dividend | |||||
22 Jul 2024 | 49.80 | 49.84 | 49.69 | 49.75 | 49.63 | 23,100 |
19 Jul 2024 | 49.89 | 49.89 | 49.68 | 49.77 | 49.65 | 13,100 |
18 Jul 2024 | 49.90 | 49.90 | 49.68 | 49.77 | 49.65 | 17,900 |
17 Jul 2024 | 49.88 | 49.88 | 49.74 | 49.76 | 49.64 | 2,400 |
16 Jul 2024 | 49.93 | 49.93 | 49.63 | 49.82 | 49.70 | 8,400 |
15 Jul 2024 | 49.68 | 49.75 | 49.62 | 49.70 | 49.58 | 13,600 |
12 Jul 2024 | 49.87 | 49.87 | 49.61 | 49.74 | 49.62 | 3,100 |
11 Jul 2024 | 49.56 | 49.75 | 49.56 | 49.67 | 49.55 | 15,300 |
10 Jul 2024 | 49.50 | 49.68 | 49.50 | 49.62 | 49.49 | 4,300 |
09 Jul 2024 | 49.56 | 49.65 | 49.47 | 49.59 | 49.47 | 7,400 |
08 Jul 2024 | 49.45 | 49.59 | 49.44 | 49.53 | 49.41 | 7,000 |
05 Jul 2024 | 49.62 | 49.62 | 49.46 | 49.53 | 49.40 | 16,700 |
03 Jul 2024 | 49.40 | 49.52 | 49.40 | 49.44 | 49.32 | 7,100 |
02 Jul 2024 | 49.41 | 49.45 | 49.25 | 49.34 | 49.22 | 24,600 |
01 Jul 2024 | 49.51 | 49.51 | 49.19 | 49.43 | 49.31 | 23,400 |
28 Jun 2024 | 49.65 | 49.65 | 49.39 | 49.52 | 49.40 | 9,100 |
27 Jun 2024 | 49.60 | 49.73 | 49.51 | 49.51 | 49.39 | 7,200 |
27 Jun 2024 | 0.123 Dividend | |||||
26 Jun 2024 | 49.85 | 49.85 | 49.57 | 49.72 | 49.47 | 8,100 |
25 Jun 2024 | 49.90 | 49.90 | 49.67 | 49.83 | 49.58 | 5,800 |
24 Jun 2024 | 49.82 | 49.83 | 49.65 | 49.81 | 49.56 | 12,800 |
21 Jun 2024 | 49.82 | 49.82 | 49.67 | 49.80 | 49.55 | 2,500 |
20 Jun 2024 | 49.81 | 49.82 | 49.65 | 49.72 | 49.47 | 27,300 |
18 Jun 2024 | 49.64 | 49.79 | 49.64 | 49.68 | 49.43 | 6,500 |
17 Jun 2024 | 49.68 | 49.82 | 49.63 | 49.69 | 49.44 | 29,600 |
14 Jun 2024 | 49.73 | 49.77 | 49.58 | 49.71 | 49.46 | 2,500 |
13 Jun 2024 | 49.66 | 49.75 | 49.56 | 49.66 | 49.41 | 238,000 |
12 Jun 2024 | 49.28 | 49.64 | 49.28 | 49.48 | 49.24 | 11,900 |
11 Jun 2024 | 49.29 | 49.40 | 49.26 | 49.27 | 49.03 | 6,200 |
10 Jun 2024 | 49.31 | 49.37 | 49.19 | 49.31 | 49.06 | 15,100 |
07 Jun 2024 | 49.41 | 49.41 | 49.26 | 49.34 | 49.10 | 9,000 |
06 Jun 2024 | 49.46 | 49.49 | 49.37 | 49.44 | 49.20 | 3,100 |
05 Jun 2024 | 49.29 | 49.38 | 49.23 | 49.30 | 49.06 | 15,900 |
04 Jun 2024 | 49.14 | 49.19 | 49.09 | 49.15 | 48.90 | 7,200 |
03 Jun 2024 | 48.92 | 49.13 | 48.92 | 49.06 | 48.82 | 6,300 |
31 May 2024 | 49.03 | 49.03 | 48.93 | 48.93 | 48.69 | 7,000 |
30 May 2024 | 49.02 | 49.02 | 48.80 | 48.82 | 48.58 | 16,200 |
29 May 2024 | 48.93 | 49.16 | 48.79 | 48.79 | 48.55 | 17,800 |
28 May 2024 | 49.06 | 49.14 | 48.98 | 49.05 | 48.81 | 51,300 |
24 May 2024 | 49.02 | 49.09 | 48.91 | 48.91 | 48.67 | 21,900 |
23 May 2024 | 49.19 | 49.19 | 49.09 | 49.11 | 48.87 | 12,500 |
22 May 2024 | 49.18 | 49.23 | 49.09 | 49.21 | 48.97 | 9,400 |
21 May 2024 | 49.34 | 49.36 | 49.23 | 49.26 | 49.02 | 15,600 |
21 May 2024 | 0.121 Dividend | |||||
20 May 2024 | 49.50 | 49.50 | 49.37 | 49.38 | 49.02 | 21,100 |
17 May 2024 | 49.57 | 49.58 | 49.41 | 49.54 | 49.17 | 9,800 |
16 May 2024 | 49.56 | 49.60 | 49.50 | 49.54 | 49.17 | 37,000 |
15 May 2024 | 49.58 | 49.61 | 49.51 | 49.59 | 49.22 | 16,200 |
14 May 2024 | 49.60 | 49.60 | 49.45 | 49.55 | 49.18 | 10,700 |
13 May 2024 | 49.44 | 49.54 | 49.44 | 49.51 | 49.14 | 6,100 |
10 May 2024 | 49.52 | 49.52 | 49.42 | 49.49 | 49.12 | 2,300 |
09 May 2024 | 49.55 | 49.55 | 49.35 | 49.52 | 49.15 | 9,000 |
08 May 2024 | 49.54 | 49.54 | 49.44 | 49.53 | 49.16 | 14,100 |
07 May 2024 | 49.32 | 49.51 | 49.31 | 49.50 | 49.13 | 14,800 |
06 May 2024 | 49.20 | 49.38 | 49.20 | 49.29 | 48.93 | 15,000 |
03 May 2024 | 49.36 | 49.36 | 49.11 | 49.32 | 48.96 | 137,300 |
02 May 2024 | 49.20 | 49.20 | 49.03 | 49.19 | 48.83 | 59,900 |
01 May 2024 | 48.99 | 49.16 | 48.94 | 49.10 | 48.74 | 10,100 |
30 Apr 2024 | 49.06 | 49.11 | 48.95 | 49.10 | 48.74 | 28,300 |
29 Apr 2024 | 49.04 | 49.10 | 48.99 | 49.04 | 48.68 | 17,700 |
26 Apr 2024 | 48.97 | 49.05 | 48.91 | 49.00 | 48.64 | 12,800 |
25 Apr 2024 | 49.07 | 49.07 | 48.90 | 49.04 | 48.68 | 13,200 |
24 Apr 2024 | 49.13 | 49.13 | 49.01 | 49.11 | 48.75 | 10,400 |
23 Apr 2024 | 49.03 | 49.22 | 49.03 | 49.14 | 48.78 | 20,300 |
23 Apr 2024 | 0.12 Dividend | |||||
22 Apr 2024 | 49.18 | 49.30 | 49.18 | 49.27 | 48.79 | 34,500 |
19 Apr 2024 | 49.26 | 49.26 | 49.14 | 49.22 | 48.74 | 10,800 |
18 Apr 2024 | 49.18 | 49.24 | 49.14 | 49.23 | 48.75 | 21,100 |
17 Apr 2024 | 49.09 | 49.23 | 49.09 | 49.14 | 48.66 | 6,600 |
16 Apr 2024 | 49.30 | 49.30 | 49.15 | 49.22 | 48.74 | 19,500 |
15 Apr 2024 | 49.34 | 49.34 | 49.21 | 49.32 | 48.84 | 14,500 |
12 Apr 2024 | 49.40 | 49.40 | 49.29 | 49.34 | 48.86 | 14,900 |
11 Apr 2024 | 49.15 | 49.26 | 49.15 | 49.16 | 48.68 | 5,500 |
10 Apr 2024 | 49.28 | 49.29 | 49.15 | 49.15 | 48.67 | 4,200 |
09 Apr 2024 | 49.29 | 49.61 | 49.29 | 49.37 | 48.89 | 23,600 |
08 Apr 2024 | 49.31 | 49.31 | 49.22 | 49.28 | 48.79 | 22,600 |
05 Apr 2024 | 49.37 | 49.37 | 49.31 | 49.34 | 48.86 | 5,700 |
04 Apr 2024 | 49.42 | 49.42 | 49.32 | 49.37 | 48.89 | 9,500 |
03 Apr 2024 | 49.25 | 49.34 | 49.24 | 49.32 | 48.84 | 13,900 |
02 Apr 2024 | 49.53 | 49.55 | 49.35 | 49.36 | 48.88 | 8,800 |
01 Apr 2024 | 49.68 | 49.68 | 49.53 | 49.57 | 49.08 | 5,100 |
28 Mar 2024 | 49.75 | 49.75 | 49.62 | 49.65 | 49.16 | 74,800 |
27 Mar 2024 | 49.63 | 49.66 | 49.58 | 49.63 | 49.14 | 38,400 |
26 Mar 2024 | 49.70 | 49.70 | 49.61 | 49.65 | 49.16 | 22,300 |
25 Mar 2024 | 49.70 | 49.71 | 49.65 | 49.71 | 49.22 | 76,700 |
22 Mar 2024 | 49.80 | 49.80 | 49.64 | 49.70 | 49.21 | 20,200 |
21 Mar 2024 | 49.74 | 49.74 | 49.68 | 49.70 | 49.21 | 9,400 |
21 Mar 2024 | 0.12 Dividend | |||||
20 Mar 2024 | 49.83 | 49.83 | 49.73 | 49.79 | 49.18 | 10,500 |
19 Mar 2024 | 49.72 | 49.83 | 49.71 | 49.80 | 49.19 | 9,200 |
18 Mar 2024 | 49.83 | 49.83 | 49.73 | 49.81 | 49.20 | 15,400 |
15 Mar 2024 | 49.85 | 49.88 | 49.77 | 49.83 | 49.22 | 239,400 |
14 Mar 2024 | 49.88 | 49.88 | 49.80 | 49.83 | 49.23 | 173,400 |
13 Mar 2024 | 50.01 | 50.01 | 49.92 | 49.95 | 49.34 | 12,900 |
12 Mar 2024 | 49.92 | 49.95 | 49.88 | 49.92 | 49.31 | 8,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |