Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 51.97 | 51.97 | 51.91 | 51.93 | 51.93 | 196,100 |
26 Jun 2024 | 51.93 | 51.96 | 51.90 | 51.94 | 51.94 | 63,000 |
25 Jun 2024 | 51.95 | 51.95 | 51.91 | 51.93 | 51.93 | 40,600 |
24 Jun 2024 | 51.92 | 51.92 | 51.89 | 51.91 | 51.91 | 50,400 |
21 Jun 2024 | 51.84 | 51.89 | 51.84 | 51.89 | 51.89 | 84,700 |
20 Jun 2024 | 51.90 | 51.90 | 51.85 | 51.88 | 51.88 | 128,800 |
18 Jun 2024 | 51.86 | 51.86 | 51.81 | 51.85 | 51.85 | 37,700 |
17 Jun 2024 | 51.84 | 51.84 | 51.81 | 51.83 | 51.83 | 39,100 |
14 Jun 2024 | 51.76 | 51.81 | 51.76 | 51.81 | 51.81 | 40,400 |
13 Jun 2024 | 51.80 | 51.80 | 51.76 | 51.77 | 51.77 | 27,700 |
12 Jun 2024 | 51.81 | 51.84 | 51.80 | 51.83 | 51.83 | 50,500 |
11 Jun 2024 | 51.83 | 51.83 | 51.80 | 51.82 | 51.82 | 50,400 |
10 Jun 2024 | 51.77 | 51.81 | 51.77 | 51.81 | 51.81 | 59,100 |
07 Jun 2024 | 51.74 | 51.77 | 51.74 | 51.77 | 51.77 | 51,600 |
06 Jun 2024 | 51.77 | 51.78 | 51.75 | 51.78 | 51.78 | 42,000 |
05 Jun 2024 | 51.71 | 51.76 | 51.71 | 51.76 | 51.76 | 146,900 |
04 Jun 2024 | 51.69 | 51.74 | 51.69 | 51.74 | 51.74 | 35,000 |
03 Jun 2024 | 51.75 | 51.75 | 51.71 | 51.72 | 51.72 | 122,800 |
03 Jun 2024 | 0.272 Dividend | |||||
31 May 2024 | 51.90 | 51.99 | 51.90 | 51.96 | 51.69 | 164,100 |
30 May 2024 | 51.98 | 51.98 | 51.94 | 51.95 | 51.68 | 42,300 |
29 May 2024 | 51.98 | 51.98 | 51.95 | 51.97 | 51.70 | 81,400 |
28 May 2024 | 52.00 | 52.00 | 51.94 | 51.97 | 51.70 | 101,400 |
24 May 2024 | 51.91 | 52.02 | 51.89 | 51.96 | 51.69 | 110,300 |
23 May 2024 | 51.86 | 51.99 | 51.86 | 51.92 | 51.65 | 60,100 |
22 May 2024 | 51.85 | 51.87 | 51.83 | 51.86 | 51.59 | 36,900 |
21 May 2024 | 51.87 | 51.87 | 51.83 | 51.85 | 51.58 | 34,600 |
20 May 2024 | 51.87 | 51.87 | 51.82 | 51.83 | 51.56 | 37,600 |
17 May 2024 | 51.80 | 51.80 | 51.79 | 51.79 | 51.52 | 31,000 |
16 May 2024 | 51.77 | 51.81 | 51.77 | 51.80 | 51.53 | 14,800 |
15 May 2024 | 51.79 | 51.79 | 51.77 | 51.79 | 51.52 | 24,300 |
14 May 2024 | 51.80 | 51.80 | 51.76 | 51.79 | 51.52 | 97,200 |
13 May 2024 | 51.81 | 51.81 | 51.74 | 51.75 | 51.48 | 55,400 |
10 May 2024 | 51.79 | 51.79 | 51.72 | 51.75 | 51.48 | 51,400 |
09 May 2024 | 51.74 | 51.74 | 51.69 | 51.69 | 51.42 | 34,600 |
08 May 2024 | 51.73 | 51.73 | 51.68 | 51.70 | 51.43 | 51,300 |
07 May 2024 | 51.70 | 51.70 | 51.68 | 51.70 | 51.43 | 53,700 |
06 May 2024 | 51.69 | 51.69 | 51.66 | 51.67 | 51.40 | 37,000 |
03 May 2024 | 51.69 | 51.71 | 51.64 | 51.67 | 51.40 | 172,200 |
02 May 2024 | 51.65 | 51.69 | 51.63 | 51.65 | 51.38 | 227,500 |
01 May 2024 | 51.64 | 51.64 | 51.62 | 51.64 | 51.37 | 42,100 |
01 May 2024 | 0.231 Dividend | |||||
30 Apr 2024 | 51.82 | 51.85 | 51.82 | 51.82 | 51.32 | 89,100 |
29 Apr 2024 | 51.90 | 51.90 | 51.81 | 51.82 | 51.32 | 185,300 |
26 Apr 2024 | 51.82 | 51.82 | 51.77 | 51.80 | 51.30 | 39,800 |
25 Apr 2024 | 51.81 | 51.81 | 51.73 | 51.75 | 51.25 | 55,700 |
24 Apr 2024 | 51.78 | 51.78 | 51.71 | 51.71 | 51.21 | 58,500 |
23 Apr 2024 | 51.72 | 51.77 | 51.72 | 51.74 | 51.24 | 43,200 |
22 Apr 2024 | 51.77 | 51.77 | 51.71 | 51.72 | 51.22 | 51,000 |
19 Apr 2024 | 51.76 | 51.76 | 51.71 | 51.73 | 51.23 | 38,000 |
18 Apr 2024 | 51.75 | 51.75 | 51.71 | 51.71 | 51.21 | 126,200 |
17 Apr 2024 | 51.74 | 51.74 | 51.70 | 51.70 | 51.20 | 43,700 |
16 Apr 2024 | 51.74 | 51.74 | 51.68 | 51.68 | 51.18 | 55,500 |
15 Apr 2024 | 51.71 | 51.71 | 51.68 | 51.68 | 51.18 | 41,200 |
12 Apr 2024 | 51.63 | 51.67 | 51.63 | 51.67 | 51.17 | 99,100 |
11 Apr 2024 | 51.58 | 51.62 | 51.56 | 51.62 | 51.12 | 54,600 |
10 Apr 2024 | 51.59 | 51.63 | 51.57 | 51.60 | 51.10 | 1,790,100 |
09 Apr 2024 | 51.57 | 51.57 | 51.56 | 51.57 | 51.07 | 28,500 |
08 Apr 2024 | 51.57 | 51.59 | 51.56 | 51.56 | 51.07 | 15,700 |
05 Apr 2024 | 51.53 | 51.57 | 51.53 | 51.56 | 51.07 | 17,600 |
04 Apr 2024 | 51.51 | 51.54 | 51.49 | 51.54 | 51.04 | 19,800 |
03 Apr 2024 | 51.52 | 51.52 | 51.49 | 51.51 | 51.01 | 18,000 |
02 Apr 2024 | 51.58 | 51.58 | 51.47 | 51.50 | 51.00 | 28,400 |
01 Apr 2024 | 51.50 | 51.51 | 51.47 | 51.49 | 50.99 | 32,400 |
01 Apr 2024 | 0.283 Dividend | |||||
28 Mar 2024 | 51.78 | 51.78 | 51.69 | 51.73 | 50.95 | 25,000 |
27 Mar 2024 | 51.64 | 51.77 | 51.64 | 51.69 | 50.91 | 34,200 |
26 Mar 2024 | 51.76 | 51.76 | 51.64 | 51.68 | 50.90 | 49,200 |
25 Mar 2024 | 51.75 | 51.75 | 51.62 | 51.68 | 50.90 | 20,200 |
22 Mar 2024 | 51.62 | 51.68 | 51.60 | 51.66 | 50.88 | 28,700 |
21 Mar 2024 | 51.58 | 51.62 | 51.56 | 51.62 | 50.84 | 26,500 |
20 Mar 2024 | 51.60 | 51.60 | 51.55 | 51.56 | 50.78 | 78,000 |
19 Mar 2024 | 51.60 | 51.62 | 51.54 | 51.56 | 50.79 | 84,100 |
18 Mar 2024 | 51.61 | 51.73 | 51.58 | 51.62 | 50.84 | 18,200 |
15 Mar 2024 | 51.58 | 51.60 | 51.55 | 51.60 | 50.82 | 44,100 |
14 Mar 2024 | 51.58 | 51.58 | 51.55 | 51.58 | 50.80 | 49,700 |
13 Mar 2024 | 51.58 | 51.58 | 51.54 | 51.56 | 50.78 | 14,900 |
12 Mar 2024 | 51.56 | 51.58 | 51.55 | 51.57 | 50.79 | 33,200 |
11 Mar 2024 | 51.56 | 51.56 | 51.54 | 51.56 | 50.78 | 26,300 |
08 Mar 2024 | 51.55 | 51.56 | 51.53 | 51.56 | 50.78 | 25,900 |
07 Mar 2024 | 51.57 | 51.58 | 51.49 | 51.56 | 50.78 | 71,200 |
06 Mar 2024 | 51.54 | 51.56 | 51.53 | 51.54 | 50.76 | 18,800 |
05 Mar 2024 | 51.54 | 51.56 | 51.54 | 51.56 | 50.78 | 18,700 |
04 Mar 2024 | 51.50 | 51.56 | 51.50 | 51.53 | 50.75 | 39,000 |
01 Mar 2024 | 51.54 | 51.55 | 51.51 | 51.54 | 50.76 | 99,500 |
01 Mar 2024 | 0.243 Dividend | |||||
29 Feb 2024 | 51.74 | 51.78 | 51.74 | 51.76 | 50.74 | 24,300 |
28 Feb 2024 | 51.79 | 51.79 | 51.74 | 51.75 | 50.73 | 13,900 |
27 Feb 2024 | 51.76 | 51.77 | 51.71 | 51.75 | 50.73 | 12,600 |
26 Feb 2024 | 51.73 | 51.75 | 51.72 | 51.73 | 50.71 | 14,600 |
23 Feb 2024 | 51.70 | 51.76 | 51.70 | 51.73 | 50.71 | 9,900 |
22 Feb 2024 | 51.70 | 51.73 | 51.70 | 51.70 | 50.68 | 50,700 |
21 Feb 2024 | 51.69 | 51.72 | 51.69 | 51.70 | 50.68 | 19,900 |
20 Feb 2024 | 51.66 | 51.71 | 51.66 | 51.67 | 50.66 | 16,700 |
16 Feb 2024 | 51.65 | 51.68 | 51.62 | 51.67 | 50.65 | 39,300 |
15 Feb 2024 | 51.64 | 51.64 | 51.58 | 51.64 | 50.62 | 24,500 |
14 Feb 2024 | 51.59 | 51.62 | 51.59 | 51.61 | 50.59 | 24,000 |
13 Feb 2024 | 51.59 | 51.63 | 51.58 | 51.62 | 50.60 | 25,400 |
12 Feb 2024 | 51.58 | 51.62 | 51.56 | 51.60 | 50.58 | 8,900 |
09 Feb 2024 | 51.57 | 51.58 | 51.56 | 51.58 | 50.56 | 23,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |