Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 51.05 | 51.05 | 51.02 | 51.04 | 51.04 | 50,900 |
20 Jun 2024 | 51.04 | 51.05 | 51.01 | 51.03 | 51.03 | 46,400 |
18 Jun 2024 | 51.04 | 51.04 | 50.98 | 51.01 | 51.01 | 115,500 |
17 Jun 2024 | 51.07 | 51.07 | 50.95 | 50.99 | 50.99 | 66,500 |
14 Jun 2024 | 51.00 | 51.04 | 50.95 | 50.99 | 50.99 | 136,700 |
13 Jun 2024 | 51.10 | 51.10 | 50.93 | 50.97 | 50.97 | 81,400 |
12 Jun 2024 | 50.98 | 50.98 | 50.95 | 50.97 | 50.97 | 150,600 |
11 Jun 2024 | 50.96 | 50.97 | 50.92 | 50.96 | 50.96 | 44,800 |
10 Jun 2024 | 50.94 | 51.06 | 50.92 | 50.94 | 50.94 | 29,100 |
07 Jun 2024 | 50.96 | 50.96 | 50.91 | 50.93 | 50.93 | 16,600 |
06 Jun 2024 | 50.94 | 50.94 | 50.89 | 50.91 | 50.91 | 38,900 |
05 Jun 2024 | 50.89 | 51.01 | 50.88 | 50.93 | 50.93 | 38,500 |
04 Jun 2024 | 50.89 | 50.91 | 50.87 | 50.90 | 50.90 | 35,600 |
03 Jun 2024 | 50.84 | 50.90 | 50.84 | 50.89 | 50.89 | 97,000 |
03 Jun 2024 | 0.281 Dividend | |||||
31 May 2024 | 51.12 | 51.12 | 51.10 | 51.12 | 50.84 | 52,700 |
30 May 2024 | 51.15 | 51.15 | 51.10 | 51.11 | 50.83 | 33,500 |
29 May 2024 | 51.08 | 51.11 | 51.08 | 51.11 | 50.83 | 12,800 |
28 May 2024 | 51.06 | 51.08 | 51.06 | 51.08 | 50.79 | 19,400 |
24 May 2024 | 51.05 | 51.07 | 51.05 | 51.06 | 50.78 | 21,000 |
23 May 2024 | 51.01 | 51.05 | 51.01 | 51.04 | 50.76 | 22,700 |
22 May 2024 | 50.97 | 50.99 | 50.97 | 50.99 | 50.71 | 22,400 |
21 May 2024 | 51.01 | 51.01 | 50.96 | 50.99 | 50.70 | 10,100 |
20 May 2024 | 50.96 | 50.98 | 50.95 | 50.98 | 50.70 | 29,000 |
17 May 2024 | 50.96 | 50.97 | 50.95 | 50.96 | 50.68 | 13,000 |
16 May 2024 | 50.89 | 50.94 | 50.89 | 50.94 | 50.66 | 59,600 |
15 May 2024 | 50.91 | 50.92 | 50.89 | 50.90 | 50.63 | 16,900 |
14 May 2024 | 50.90 | 50.90 | 50.86 | 50.88 | 50.61 | 25,400 |
13 May 2024 | 50.86 | 50.89 | 50.86 | 50.86 | 50.58 | 21,900 |
10 May 2024 | 50.85 | 50.86 | 50.83 | 50.85 | 50.57 | 38,500 |
09 May 2024 | 50.84 | 50.84 | 50.82 | 50.82 | 50.54 | 21,900 |
08 May 2024 | 50.82 | 50.84 | 50.80 | 50.82 | 50.54 | 69,800 |
07 May 2024 | 50.80 | 50.84 | 50.78 | 50.79 | 50.52 | 88,000 |
06 May 2024 | 50.79 | 50.79 | 50.77 | 50.79 | 50.51 | 21,100 |
03 May 2024 | 50.76 | 50.79 | 50.76 | 50.77 | 50.49 | 15,500 |
02 May 2024 | 50.75 | 50.77 | 50.74 | 50.77 | 50.49 | 23,900 |
01 May 2024 | 50.73 | 50.74 | 50.72 | 50.73 | 50.45 | 34,000 |
01 May 2024 | 0.274 Dividend | |||||
30 Apr 2024 | 50.97 | 51.01 | 50.96 | 50.97 | 50.42 | 77,600 |
29 Apr 2024 | 50.96 | 50.99 | 50.96 | 50.97 | 50.42 | 37,400 |
26 Apr 2024 | 50.95 | 50.96 | 50.94 | 50.96 | 50.41 | 13,200 |
25 Apr 2024 | 50.93 | 50.95 | 50.90 | 50.95 | 50.40 | 38,700 |
24 Apr 2024 | 50.97 | 50.97 | 50.90 | 50.91 | 50.36 | 95,300 |
23 Apr 2024 | 50.90 | 50.91 | 50.90 | 50.90 | 50.35 | 10,600 |
22 Apr 2024 | 50.89 | 50.90 | 50.87 | 50.90 | 50.34 | 12,400 |
19 Apr 2024 | 50.88 | 50.90 | 50.88 | 50.90 | 50.35 | 48,900 |
18 Apr 2024 | 50.84 | 50.88 | 50.83 | 50.87 | 50.31 | 17,800 |
17 Apr 2024 | 50.84 | 50.86 | 50.83 | 50.86 | 50.31 | 39,600 |
16 Apr 2024 | 50.83 | 50.84 | 50.82 | 50.83 | 50.28 | 42,400 |
15 Apr 2024 | 50.83 | 50.84 | 50.81 | 50.83 | 50.27 | 19,700 |
12 Apr 2024 | 50.88 | 50.88 | 50.83 | 50.85 | 50.30 | 40,000 |
11 Apr 2024 | 50.76 | 50.80 | 50.74 | 50.80 | 50.25 | 14,000 |
10 Apr 2024 | 50.78 | 50.79 | 50.77 | 50.78 | 50.22 | 21,000 |
09 Apr 2024 | 50.76 | 50.78 | 50.76 | 50.78 | 50.23 | 23,300 |
08 Apr 2024 | 50.78 | 50.78 | 50.75 | 50.78 | 50.22 | 9,900 |
05 Apr 2024 | 50.76 | 50.77 | 50.75 | 50.76 | 50.21 | 163,800 |
04 Apr 2024 | 50.74 | 50.75 | 50.72 | 50.75 | 50.20 | 41,900 |
03 Apr 2024 | 50.72 | 50.73 | 50.70 | 50.73 | 50.18 | 22,000 |
02 Apr 2024 | 50.70 | 50.73 | 50.70 | 50.72 | 50.17 | 83,800 |
01 Apr 2024 | 50.71 | 50.71 | 50.69 | 50.71 | 50.16 | 60,700 |
01 Apr 2024 | 0.299 Dividend | |||||
28 Mar 2024 | 50.98 | 50.98 | 50.96 | 50.97 | 50.12 | 25,000 |
27 Mar 2024 | 50.93 | 50.99 | 50.93 | 50.99 | 50.14 | 34,700 |
26 Mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.09 | 5,100 |
25 Mar 2024 | 50.92 | 50.94 | 50.92 | 50.94 | 50.09 | 18,400 |
22 Mar 2024 | 50.91 | 50.91 | 50.90 | 50.91 | 50.06 | 6,400 |
21 Mar 2024 | 50.90 | 50.90 | 50.89 | 50.90 | 50.06 | 11,300 |
20 Mar 2024 | 50.93 | 50.93 | 50.86 | 50.88 | 50.03 | 58,400 |
19 Mar 2024 | 50.83 | 50.85 | 50.83 | 50.84 | 49.99 | 5,600 |
18 Mar 2024 | 50.84 | 50.84 | 50.82 | 50.83 | 49.98 | 14,700 |
15 Mar 2024 | 50.83 | 50.83 | 50.81 | 50.82 | 49.98 | 20,900 |
14 Mar 2024 | 50.74 | 50.81 | 50.74 | 50.81 | 49.96 | 10,900 |
13 Mar 2024 | 50.77 | 50.77 | 50.74 | 50.77 | 49.92 | 63,700 |
12 Mar 2024 | 50.75 | 50.76 | 50.72 | 50.74 | 49.90 | 120,800 |
11 Mar 2024 | 50.76 | 50.76 | 50.73 | 50.74 | 49.90 | 32,000 |
08 Mar 2024 | 50.72 | 50.74 | 50.72 | 50.74 | 49.89 | 25,300 |
07 Mar 2024 | 50.73 | 50.73 | 50.71 | 50.71 | 49.87 | 85,300 |
06 Mar 2024 | 50.75 | 50.75 | 50.68 | 50.71 | 49.86 | 145,300 |
05 Mar 2024 | 50.74 | 50.75 | 50.74 | 50.75 | 49.91 | 13,100 |
04 Mar 2024 | 50.73 | 50.73 | 50.71 | 50.73 | 49.89 | 22,900 |
01 Mar 2024 | 50.71 | 50.72 | 50.69 | 50.71 | 49.86 | 121,800 |
01 Mar 2024 | 0.266 Dividend | |||||
29 Feb 2024 | 50.96 | 50.99 | 50.96 | 50.98 | 49.87 | 15,800 |
28 Feb 2024 | 50.96 | 50.97 | 50.95 | 50.96 | 49.85 | 13,700 |
27 Feb 2024 | 51.19 | 51.19 | 50.95 | 50.95 | 49.84 | 22,700 |
26 Feb 2024 | 50.93 | 50.94 | 50.92 | 50.94 | 49.83 | 8,100 |
23 Feb 2024 | 50.90 | 50.90 | 50.89 | 50.90 | 49.79 | 25,400 |
22 Feb 2024 | 50.90 | 50.92 | 50.90 | 50.90 | 49.80 | 1,500 |
21 Feb 2024 | 50.94 | 50.94 | 50.86 | 50.86 | 49.75 | 25,600 |
20 Feb 2024 | 50.86 | 50.86 | 50.85 | 50.86 | 49.75 | 22,100 |
16 Feb 2024 | 50.86 | 50.86 | 50.85 | 50.85 | 49.74 | 6,500 |
15 Feb 2024 | 50.84 | 50.84 | 50.82 | 50.83 | 49.72 | 13,800 |
14 Feb 2024 | 50.80 | 50.80 | 50.78 | 50.79 | 49.69 | 19,200 |
13 Feb 2024 | 50.76 | 50.78 | 50.75 | 50.76 | 49.65 | 38,200 |
12 Feb 2024 | 50.79 | 50.80 | 50.77 | 50.80 | 49.69 | 17,100 |
09 Feb 2024 | 50.76 | 50.76 | 50.75 | 50.76 | 49.65 | 74,800 |
08 Feb 2024 | 50.73 | 50.77 | 50.73 | 50.76 | 49.65 | 13,400 |
07 Feb 2024 | 50.71 | 50.89 | 50.71 | 50.89 | 49.78 | 12,000 |
06 Feb 2024 | 50.75 | 50.75 | 50.73 | 50.75 | 49.64 | 13,700 |
05 Feb 2024 | 50.68 | 50.71 | 50.66 | 50.69 | 49.59 | 25,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |