Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 500 |
25 Jul 2024 | 50.52 | 50.53 | 50.47 | 50.48 | 50.48 | 3,200 |
24 Jul 2024 | 50.53 | 50.53 | 50.42 | 50.42 | 50.42 | 200 |
23 Jul 2024 | 50.58 | 50.60 | 50.57 | 50.57 | 50.57 | 300 |
22 Jul 2024 | 50.57 | 50.57 | 50.54 | 50.57 | 50.57 | 1,300 |
19 Jul 2024 | 50.39 | 50.45 | 50.37 | 50.40 | 50.40 | 3,900 |
18 Jul 2024 | 50.47 | 50.48 | 50.44 | 50.44 | 50.44 | 3,200 |
17 Jul 2024 | 50.49 | 50.55 | 50.49 | 50.54 | 50.54 | 1,600 |
16 Jul 2024 | 50.53 | 50.58 | 50.52 | 50.56 | 50.56 | 2,500 |
15 Jul 2024 | 50.43 | 50.48 | 50.42 | 50.48 | 50.48 | 10,000 |
12 Jul 2024 | 50.41 | 50.43 | 50.41 | 50.42 | 50.42 | 2,500 |
11 Jul 2024 | 50.36 | 50.36 | 50.31 | 50.33 | 50.33 | 4,300 |
10 Jul 2024 | 50.24 | 50.27 | 50.24 | 50.27 | 50.27 | 2,900 |
09 Jul 2024 | 50.19 | 50.24 | 50.14 | 50.19 | 50.19 | 21,700 |
08 Jul 2024 | 50.24 | 50.24 | 50.15 | 50.20 | 50.20 | 2,300 |
05 Jul 2024 | 50.17 | 50.19 | 50.10 | 50.17 | 50.17 | 14,900 |
03 Jul 2024 | 50.06 | 50.09 | 50.05 | 50.09 | 50.09 | 2,700 |
02 Jul 2024 | 49.94 | 50.00 | 49.94 | 50.00 | 50.00 | 7,200 |
01 Jul 2024 | 49.88 | 49.95 | 49.83 | 49.95 | 49.95 | 17,600 |
01 Jul 2024 | 0.375 Dividend | |||||
28 Jun 2024 | 50.38 | 50.38 | 50.28 | 50.28 | 49.90 | 2,100 |
27 Jun 2024 | 50.26 | 50.29 | 50.26 | 50.29 | 49.92 | 300 |
26 Jun 2024 | 50.18 | 50.29 | 50.18 | 50.26 | 49.89 | 4,100 |
25 Jun 2024 | 50.28 | 50.30 | 50.24 | 50.28 | 49.91 | 4,900 |
24 Jun 2024 | 50.35 | 50.35 | 50.29 | 50.29 | 49.91 | 3,600 |
21 Jun 2024 | 50.27 | 50.30 | 50.24 | 50.30 | 49.92 | 4,100 |
20 Jun 2024 | 50.22 | 50.25 | 50.21 | 50.24 | 49.87 | 600 |
18 Jun 2024 | 50.22 | 50.27 | 50.22 | 50.26 | 49.89 | 2,700 |
17 Jun 2024 | 50.07 | 50.17 | 50.07 | 50.17 | 49.80 | 6,800 |
14 Jun 2024 | 50.08 | 50.12 | 50.05 | 50.10 | 49.72 | 15,500 |
13 Jun 2024 | 50.24 | 50.24 | 50.19 | 50.22 | 49.85 | 1,800 |
12 Jun 2024 | 50.27 | 50.28 | 50.21 | 50.21 | 49.83 | 8,300 |
11 Jun 2024 | 50.12 | 50.12 | 50.10 | 50.10 | 49.73 | 3,800 |
10 Jun 2024 | 49.93 | 50.08 | 49.93 | 50.08 | 49.71 | 3,900 |
07 Jun 2024 | 49.95 | 50.04 | 49.94 | 49.99 | 49.62 | 10,300 |
06 Jun 2024 | 50.09 | 50.10 | 50.06 | 50.06 | 49.69 | 3,800 |
05 Jun 2024 | 50.10 | 50.15 | 50.06 | 50.09 | 49.72 | 5,000 |
04 Jun 2024 | 50.08 | 50.11 | 50.04 | 50.05 | 49.68 | 8,000 |
03 Jun 2024 | 49.99 | 50.07 | 49.99 | 50.06 | 49.69 | 6,800 |
03 Jun 2024 | 0.39 Dividend | |||||
31 May 2024 | 50.36 | 50.38 | 50.29 | 50.38 | 49.61 | 9,500 |
30 May 2024 | 50.24 | 50.29 | 50.24 | 50.25 | 49.49 | 6,300 |
29 May 2024 | 50.13 | 50.19 | 50.13 | 50.15 | 49.39 | 6,400 |
28 May 2024 | 50.32 | 50.32 | 50.19 | 50.20 | 49.44 | 6,100 |
24 May 2024 | 50.28 | 50.36 | 50.28 | 50.36 | 49.59 | 9,600 |
23 May 2024 | 50.24 | 50.28 | 50.21 | 50.26 | 49.50 | 18,100 |
22 May 2024 | 50.31 | 50.31 | 50.29 | 50.29 | 49.52 | 100 |
21 May 2024 | 50.34 | 50.42 | 50.34 | 50.42 | 49.66 | 1,700 |
20 May 2024 | 50.34 | 50.34 | 50.30 | 50.31 | 49.55 | 1,900 |
17 May 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.55 | 100 |
16 May 2024 | 50.35 | 50.35 | 50.32 | 50.32 | 49.56 | 800 |
15 May 2024 | 50.38 | 50.40 | 50.36 | 50.36 | 49.60 | 6,000 |
14 May 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.50 | 100 |
13 May 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.42 | 100 |
10 May 2024 | 50.20 | 50.24 | 50.20 | 50.24 | 49.48 | 2,500 |
09 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 49.51 | 100 |
08 May 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.48 | 100 |
07 May 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.53 | 100 |
06 May 2024 | 50.28 | 50.29 | 50.28 | 50.29 | 49.53 | 300 |
03 May 2024 | 50.29 | 50.29 | 50.24 | 50.24 | 49.47 | 5,500 |
02 May 2024 | 50.14 | 50.15 | 50.13 | 50.14 | 49.38 | 800 |
01 May 2024 | 50.03 | 50.15 | 49.97 | 49.97 | 49.21 | 7,300 |
01 May 2024 | 0.381 Dividend | |||||
30 Apr 2024 | 50.27 | 50.27 | 50.22 | 50.22 | 49.08 | 1,400 |
29 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.28 | 100 |
26 Apr 2024 | 50.37 | 50.37 | 50.34 | 50.34 | 49.20 | 400 |
25 Apr 2024 | 50.12 | 50.30 | 50.12 | 50.30 | 49.16 | 5,000 |
24 Apr 2024 | 50.25 | 50.31 | 50.23 | 50.31 | 49.18 | 400 |
23 Apr 2024 | 50.33 | 50.39 | 50.33 | 50.36 | 49.22 | 6,000 |
22 Apr 2024 | 50.19 | 50.29 | 50.19 | 50.25 | 49.11 | 3,300 |
19 Apr 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 48.97 | 500 |
18 Apr 2024 | 50.00 | 50.04 | 49.92 | 50.04 | 48.91 | 1,900 |
17 Apr 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 48.87 | 200 |
16 Apr 2024 | 50.05 | 50.05 | 49.93 | 49.97 | 48.84 | 4,400 |
15 Apr 2024 | 50.13 | 50.13 | 49.98 | 50.00 | 48.87 | 9,100 |
12 Apr 2024 | 50.12 | 50.17 | 50.12 | 50.17 | 49.03 | 2,100 |
11 Apr 2024 | 50.18 | 50.20 | 50.08 | 50.20 | 49.07 | 4,000 |
10 Apr 2024 | 50.19 | 50.20 | 50.06 | 50.14 | 49.01 | 8,800 |
09 Apr 2024 | 50.34 | 50.39 | 50.34 | 50.35 | 49.22 | 1,800 |
08 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.15 | 100 |
05 Apr 2024 | 50.22 | 50.25 | 50.19 | 50.21 | 49.07 | 9,000 |
04 Apr 2024 | 50.23 | 50.23 | 50.16 | 50.20 | 49.06 | 2,000 |
03 Apr 2024 | 50.28 | 50.28 | 50.26 | 50.26 | 49.13 | 900 |
02 Apr 2024 | 50.14 | 50.23 | 50.14 | 50.23 | 49.09 | 3,100 |
01 Apr 2024 | 50.27 | 50.27 | 50.21 | 50.24 | 49.10 | 3,600 |
01 Apr 2024 | 0.382 Dividend | |||||
28 Mar 2024 | 50.68 | 50.80 | 50.68 | 50.70 | 49.18 | 3,800 |
27 Mar 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 49.23 | 100 |
26 Mar 2024 | 50.62 | 50.62 | 50.55 | 50.56 | 49.04 | 1,700 |
25 Mar 2024 | 50.58 | 50.60 | 50.57 | 50.58 | 49.07 | 1,000 |
22 Mar 2024 | 50.72 | 50.72 | 50.65 | 50.65 | 49.13 | 700 |
21 Mar 2024 | 50.69 | 50.69 | 50.67 | 50.67 | 49.15 | 2,400 |
20 Mar 2024 | 50.69 | 50.75 | 50.69 | 50.69 | 49.17 | 5,600 |
19 Mar 2024 | 50.52 | 50.61 | 50.52 | 50.56 | 49.05 | 8,600 |
18 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 48.93 | - |
15 Mar 2024 | 50.34 | 50.43 | 50.34 | 50.40 | 48.89 | 1,700 |
14 Mar 2024 | 50.45 | 50.45 | 50.36 | 50.39 | 48.88 | 3,800 |
13 Mar 2024 | 50.43 | 50.49 | 50.43 | 50.47 | 48.96 | 500 |
12 Mar 2024 | 50.42 | 50.47 | 50.37 | 50.44 | 48.93 | 1,900 |
11 Mar 2024 | 50.38 | 50.40 | 50.36 | 50.40 | 48.89 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |