Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 56.85 | 57.00 | 56.66 | 56.74 | 56.74 | 69,700 |
27 Jun 2024 | 56.87 | 56.87 | 56.56 | 56.64 | 56.64 | 9,800 |
26 Jun 2024 | 56.98 | 56.98 | 56.58 | 56.72 | 56.72 | 11,700 |
25 Jun 2024 | 57.67 | 57.67 | 56.76 | 56.92 | 56.92 | 17,000 |
24 Jun 2024 | 57.20 | 57.53 | 57.20 | 57.33 | 57.33 | 4,100 |
24 Jun 2024 | 0.252 Dividend | |||||
21 Jun 2024 | 57.25 | 57.39 | 57.25 | 57.39 | 57.13 | 12,700 |
20 Jun 2024 | 57.77 | 57.77 | 57.25 | 57.28 | 57.03 | 6,700 |
18 Jun 2024 | 57.45 | 57.50 | 57.25 | 57.48 | 57.23 | 7,100 |
17 Jun 2024 | 56.49 | 57.18 | 56.45 | 57.13 | 56.88 | 11,900 |
14 Jun 2024 | 56.24 | 56.40 | 56.24 | 56.40 | 56.15 | 15,200 |
13 Jun 2024 | 56.88 | 56.91 | 56.73 | 56.91 | 56.66 | 4,700 |
12 Jun 2024 | 56.99 | 57.10 | 56.79 | 56.90 | 56.65 | 7,600 |
11 Jun 2024 | 56.41 | 56.48 | 56.40 | 56.48 | 56.23 | 3,000 |
10 Jun 2024 | 56.08 | 56.53 | 56.08 | 56.53 | 56.28 | 6,700 |
07 Jun 2024 | 56.26 | 56.60 | 56.20 | 56.36 | 56.11 | 3,200 |
06 Jun 2024 | 57.02 | 57.02 | 56.49 | 56.53 | 56.28 | 18,900 |
05 Jun 2024 | 56.53 | 56.67 | 56.27 | 56.67 | 56.42 | 800 |
04 Jun 2024 | 56.31 | 56.31 | 56.11 | 56.22 | 55.97 | 2,200 |
03 Jun 2024 | 56.96 | 56.96 | 56.17 | 56.35 | 56.10 | 3,900 |
31 May 2024 | 56.05 | 56.69 | 55.81 | 56.69 | 56.44 | 5,300 |
30 May 2024 | 55.99 | 56.12 | 55.97 | 56.06 | 55.82 | 9,500 |
29 May 2024 | 55.84 | 55.84 | 55.72 | 55.74 | 55.50 | 2,100 |
28 May 2024 | 56.52 | 56.52 | 56.04 | 56.15 | 55.90 | 5,400 |
24 May 2024 | 56.65 | 56.65 | 56.57 | 56.60 | 56.35 | 3,500 |
23 May 2024 | 56.77 | 56.77 | 56.22 | 56.24 | 55.99 | 6,600 |
22 May 2024 | 57.02 | 57.02 | 56.69 | 56.78 | 56.53 | 4,600 |
21 May 2024 | 57.01 | 57.06 | 56.94 | 57.06 | 56.81 | 2,200 |
20 May 2024 | 57.09 | 57.13 | 57.00 | 57.02 | 56.77 | 4,800 |
17 May 2024 | 56.91 | 56.99 | 56.86 | 56.99 | 56.74 | 3,500 |
16 May 2024 | 57.05 | 57.17 | 57.02 | 57.02 | 56.77 | 1,300 |
15 May 2024 | 56.89 | 57.06 | 56.88 | 57.02 | 56.77 | 2,600 |
14 May 2024 | 56.43 | 56.64 | 56.40 | 56.64 | 56.40 | 10,900 |
13 May 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.22 | 500 |
10 May 2024 | 56.48 | 56.56 | 56.46 | 56.56 | 56.31 | 1,700 |
09 May 2024 | 55.94 | 56.31 | 55.94 | 56.31 | 56.06 | 14,900 |
08 May 2024 | 55.92 | 55.98 | 55.92 | 55.93 | 55.69 | 2,500 |
07 May 2024 | 56.01 | 56.01 | 55.88 | 55.90 | 55.65 | 1,100 |
06 May 2024 | 55.58 | 55.64 | 55.49 | 55.64 | 55.40 | 3,000 |
03 May 2024 | 55.17 | 55.19 | 55.00 | 55.19 | 54.95 | 2,300 |
02 May 2024 | 54.50 | 54.86 | 54.50 | 54.78 | 54.54 | 2,700 |
01 May 2024 | 54.44 | 54.96 | 54.43 | 54.45 | 54.21 | 2,700 |
30 Apr 2024 | 55.17 | 55.17 | 54.75 | 54.75 | 54.51 | 10,500 |
29 Apr 2024 | 55.37 | 55.53 | 55.37 | 55.52 | 55.27 | 1,100 |
26 Apr 2024 | 55.17 | 55.40 | 55.17 | 55.30 | 55.06 | 1,600 |
25 Apr 2024 | 54.92 | 55.34 | 54.92 | 55.22 | 54.98 | 5,400 |
24 Apr 2024 | 55.45 | 55.63 | 55.32 | 55.63 | 55.38 | 5,900 |
23 Apr 2024 | 55.71 | 55.71 | 55.60 | 55.64 | 55.39 | 3,400 |
22 Apr 2024 | 55.24 | 55.34 | 55.06 | 55.34 | 55.10 | 1,600 |
19 Apr 2024 | 55.12 | 55.12 | 54.92 | 55.02 | 54.78 | 3,300 |
18 Apr 2024 | 55.25 | 55.37 | 54.86 | 54.86 | 54.62 | 4,900 |
17 Apr 2024 | 55.56 | 55.56 | 54.85 | 54.98 | 54.74 | 9,200 |
16 Apr 2024 | 55.23 | 55.47 | 55.15 | 55.27 | 55.02 | 3,400 |
15 Apr 2024 | 56.28 | 56.44 | 55.33 | 55.39 | 55.14 | 6,300 |
12 Apr 2024 | 56.11 | 56.11 | 55.71 | 55.78 | 55.54 | 3,100 |
11 Apr 2024 | 56.28 | 56.71 | 56.28 | 56.59 | 56.34 | 4,600 |
10 Apr 2024 | 56.70 | 56.84 | 56.48 | 56.48 | 56.23 | 1,600 |
09 Apr 2024 | 56.75 | 57.21 | 56.75 | 57.21 | 56.96 | 8,100 |
08 Apr 2024 | 57.38 | 57.40 | 57.22 | 57.22 | 56.97 | 2,000 |
05 Apr 2024 | 57.07 | 57.42 | 57.07 | 57.33 | 57.08 | 1,600 |
04 Apr 2024 | 58.08 | 58.08 | 56.96 | 56.99 | 56.74 | 1,200 |
03 Apr 2024 | 57.69 | 57.78 | 57.53 | 57.63 | 57.38 | 7,000 |
02 Apr 2024 | 57.46 | 57.52 | 57.37 | 57.51 | 57.26 | 14,700 |
01 Apr 2024 | 58.52 | 58.52 | 57.95 | 58.00 | 57.75 | 5,300 |
28 Mar 2024 | 58.22 | 58.32 | 58.20 | 58.30 | 58.04 | 7,200 |
27 Mar 2024 | 57.86 | 58.10 | 57.77 | 58.10 | 57.85 | 6,900 |
26 Mar 2024 | 57.62 | 57.63 | 57.41 | 57.41 | 57.16 | 4,300 |
25 Mar 2024 | 57.74 | 57.74 | 57.43 | 57.43 | 57.18 | 12,100 |
22 Mar 2024 | 57.88 | 57.92 | 57.76 | 57.79 | 57.54 | 11,300 |
21 Mar 2024 | 57.88 | 58.03 | 57.88 | 58.00 | 57.75 | 1,400 |
21 Mar 2024 | 0.214 Dividend | |||||
20 Mar 2024 | 57.50 | 57.83 | 57.43 | 57.83 | 57.36 | 3,300 |
19 Mar 2024 | 56.96 | 57.42 | 56.96 | 57.42 | 56.95 | 1,800 |
18 Mar 2024 | 57.20 | 57.25 | 57.01 | 57.01 | 56.55 | 8,100 |
15 Mar 2024 | 57.24 | 57.24 | 56.97 | 57.00 | 56.54 | 2,000 |
14 Mar 2024 | 57.15 | 57.15 | 56.94 | 57.09 | 56.63 | 2,200 |
13 Mar 2024 | 57.56 | 57.58 | 57.43 | 57.43 | 56.97 | 4,500 |
12 Mar 2024 | 57.33 | 57.40 | 57.15 | 57.39 | 56.92 | 6,200 |
11 Mar 2024 | 56.96 | 57.12 | 56.72 | 57.07 | 56.61 | 9,000 |
08 Mar 2024 | 57.34 | 57.36 | 57.11 | 57.11 | 56.65 | 9,600 |
07 Mar 2024 | 57.14 | 57.26 | 57.13 | 57.26 | 56.80 | 15,200 |
06 Mar 2024 | 56.73 | 56.92 | 56.73 | 56.78 | 56.33 | 58,500 |
05 Mar 2024 | 56.72 | 56.72 | 56.31 | 56.44 | 55.98 | 29,400 |
04 Mar 2024 | 56.51 | 56.87 | 56.51 | 56.71 | 56.25 | 11,900 |
01 Mar 2024 | 56.43 | 56.62 | 56.43 | 56.62 | 56.16 | 2,500 |
29 Feb 2024 | 55.99 | 56.19 | 55.98 | 56.19 | 55.73 | 5,900 |
28 Feb 2024 | 55.83 | 56.04 | 55.83 | 55.93 | 55.48 | 19,200 |
27 Feb 2024 | 55.77 | 55.81 | 55.67 | 55.81 | 55.36 | 8,700 |
26 Feb 2024 | 55.49 | 55.82 | 55.49 | 55.66 | 55.21 | 14,800 |
23 Feb 2024 | 55.63 | 55.69 | 55.63 | 55.69 | 55.24 | 1,000 |
22 Feb 2024 | 54.97 | 55.39 | 54.97 | 55.38 | 54.93 | 3,100 |
21 Feb 2024 | 54.36 | 54.73 | 54.36 | 54.73 | 54.29 | 18,200 |
20 Feb 2024 | 54.36 | 54.76 | 54.36 | 54.58 | 54.14 | 2,900 |
16 Feb 2024 | 54.92 | 54.97 | 54.65 | 54.65 | 54.21 | 6,600 |
15 Feb 2024 | 54.90 | 55.09 | 54.89 | 55.08 | 54.63 | 16,500 |
14 Feb 2024 | 54.50 | 54.68 | 54.42 | 54.68 | 54.24 | 4,900 |
13 Feb 2024 | 54.45 | 54.60 | 54.09 | 54.39 | 53.95 | 5,400 |
12 Feb 2024 | 55.08 | 55.30 | 55.08 | 55.17 | 54.72 | 5,800 |
09 Feb 2024 | 55.00 | 55.09 | 54.89 | 55.03 | 54.59 | 4,000 |
08 Feb 2024 | 54.84 | 54.95 | 54.76 | 54.95 | 54.50 | 5,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |