Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 51.74 | 51.74 | 51.22 | 51.22 | 51.22 | 46,900 |
28 Jun 2024 | 51.54 | 51.92 | 51.49 | 51.64 | 51.64 | 9,400 |
27 Jun 2024 | 50.92 | 51.14 | 50.80 | 51.11 | 51.11 | 12,400 |
26 Jun 2024 | 50.88 | 51.00 | 50.70 | 51.00 | 51.00 | 25,200 |
25 Jun 2024 | 51.71 | 51.71 | 50.92 | 51.14 | 51.14 | 62,500 |
24 Jun 2024 | 51.54 | 52.09 | 51.54 | 51.94 | 51.94 | 16,200 |
24 Jun 2024 | 0.161 Dividend | |||||
21 Jun 2024 | 51.28 | 51.51 | 51.18 | 51.41 | 51.25 | 14,400 |
20 Jun 2024 | 51.23 | 51.61 | 51.22 | 51.37 | 51.21 | 48,800 |
18 Jun 2024 | 51.52 | 51.53 | 51.16 | 51.31 | 51.15 | 11,300 |
17 Jun 2024 | 50.88 | 51.42 | 50.67 | 51.33 | 51.17 | 6,800 |
14 Jun 2024 | 51.62 | 51.62 | 50.48 | 50.81 | 50.65 | 23,600 |
13 Jun 2024 | 52.00 | 52.00 | 51.31 | 51.62 | 51.46 | 7,400 |
12 Jun 2024 | 52.80 | 52.84 | 52.03 | 52.11 | 51.95 | 24,200 |
11 Jun 2024 | 51.70 | 51.70 | 51.35 | 51.64 | 51.48 | 9,900 |
10 Jun 2024 | 51.70 | 52.25 | 51.70 | 52.13 | 51.97 | 3,900 |
07 Jun 2024 | 52.12 | 52.12 | 51.79 | 51.89 | 51.73 | 10,000 |
06 Jun 2024 | 52.38 | 52.57 | 51.99 | 52.15 | 51.99 | 12,900 |
05 Jun 2024 | 52.20 | 52.49 | 51.99 | 52.40 | 52.24 | 8,900 |
04 Jun 2024 | 52.63 | 52.67 | 51.93 | 51.93 | 51.77 | 32,000 |
03 Jun 2024 | 53.75 | 53.75 | 52.69 | 52.88 | 52.71 | 10,000 |
31 May 2024 | 52.84 | 53.26 | 52.69 | 53.23 | 53.06 | 10,000 |
30 May 2024 | 52.13 | 52.59 | 52.13 | 52.50 | 52.34 | 5,000 |
29 May 2024 | 52.50 | 52.50 | 51.88 | 51.98 | 51.82 | 8,200 |
28 May 2024 | 52.88 | 53.16 | 52.67 | 52.82 | 52.65 | 20,000 |
24 May 2024 | 52.85 | 53.00 | 52.85 | 52.93 | 52.76 | 10,000 |
23 May 2024 | 53.15 | 53.15 | 52.43 | 52.51 | 52.35 | 12,800 |
22 May 2024 | 53.30 | 53.47 | 52.90 | 53.10 | 52.93 | 16,300 |
21 May 2024 | 53.53 | 53.70 | 53.43 | 53.49 | 53.32 | 9,100 |
20 May 2024 | 53.97 | 53.97 | 53.61 | 53.76 | 53.59 | 15,600 |
17 May 2024 | 53.81 | 53.83 | 53.64 | 53.83 | 53.66 | 6,000 |
16 May 2024 | 53.99 | 53.99 | 53.63 | 53.72 | 53.55 | 10,800 |
15 May 2024 | 53.80 | 54.05 | 53.61 | 54.03 | 53.86 | 14,600 |
14 May 2024 | 53.70 | 53.70 | 53.39 | 53.62 | 53.45 | 8,200 |
13 May 2024 | 53.48 | 53.56 | 53.10 | 53.25 | 53.08 | 5,900 |
10 May 2024 | 53.44 | 53.44 | 52.92 | 53.08 | 52.91 | 8,500 |
09 May 2024 | 52.94 | 53.21 | 52.88 | 53.21 | 53.04 | 10,300 |
08 May 2024 | 52.36 | 52.85 | 52.36 | 52.84 | 52.67 | 10,400 |
07 May 2024 | 52.86 | 52.99 | 52.55 | 52.61 | 52.45 | 17,700 |
06 May 2024 | 52.27 | 52.56 | 52.27 | 52.56 | 52.40 | 4,200 |
03 May 2024 | 51.89 | 52.06 | 51.57 | 51.74 | 51.58 | 24,300 |
02 May 2024 | 51.14 | 51.37 | 50.96 | 51.37 | 51.21 | 43,300 |
01 May 2024 | 50.86 | 51.57 | 50.54 | 50.75 | 50.59 | 7,000 |
30 Apr 2024 | 51.62 | 51.74 | 50.86 | 50.86 | 50.70 | 64,700 |
29 Apr 2024 | 51.95 | 52.17 | 51.86 | 52.01 | 51.85 | 28,200 |
26 Apr 2024 | 51.61 | 51.95 | 51.61 | 51.88 | 51.72 | 335,600 |
25 Apr 2024 | 51.18 | 51.58 | 50.84 | 51.48 | 51.32 | 5,700 |
24 Apr 2024 | 51.79 | 51.79 | 51.31 | 51.62 | 51.46 | 7,700 |
23 Apr 2024 | 51.14 | 51.87 | 51.14 | 51.71 | 51.55 | 17,500 |
22 Apr 2024 | 50.62 | 51.50 | 50.62 | 51.18 | 51.02 | 9,900 |
19 Apr 2024 | 50.04 | 50.78 | 50.04 | 50.59 | 50.43 | 9,200 |
18 Apr 2024 | 50.67 | 50.81 | 50.21 | 50.28 | 50.12 | 4,400 |
17 Apr 2024 | 51.17 | 51.20 | 50.54 | 50.57 | 50.41 | 6,200 |
16 Apr 2024 | 50.91 | 51.12 | 50.58 | 51.00 | 50.84 | 12,900 |
15 Apr 2024 | 52.30 | 52.30 | 51.08 | 51.11 | 50.95 | 13,300 |
12 Apr 2024 | 52.19 | 52.19 | 51.55 | 51.72 | 51.56 | 8,900 |
11 Apr 2024 | 52.74 | 52.74 | 52.15 | 52.46 | 52.30 | 6,800 |
10 Apr 2024 | 52.65 | 52.91 | 52.29 | 52.52 | 52.36 | 23,000 |
09 Apr 2024 | 53.54 | 53.69 | 53.09 | 53.46 | 53.29 | 8,000 |
08 Apr 2024 | 53.67 | 53.71 | 53.43 | 53.49 | 53.32 | 10,300 |
05 Apr 2024 | 53.11 | 53.60 | 52.98 | 53.48 | 53.31 | 12,800 |
04 Apr 2024 | 54.24 | 54.24 | 52.98 | 52.99 | 52.82 | 26,900 |
03 Apr 2024 | 53.05 | 53.83 | 53.05 | 53.78 | 53.61 | 116,100 |
02 Apr 2024 | 53.60 | 53.60 | 53.16 | 53.28 | 53.11 | 9,100 |
01 Apr 2024 | 54.43 | 54.73 | 53.79 | 54.12 | 53.95 | 24,800 |
28 Mar 2024 | 54.12 | 54.42 | 54.05 | 54.30 | 54.13 | 14,200 |
27 Mar 2024 | 53.14 | 53.93 | 53.14 | 53.93 | 53.76 | 10,800 |
26 Mar 2024 | 53.33 | 53.33 | 52.93 | 52.98 | 52.81 | 12,100 |
25 Mar 2024 | 52.90 | 53.29 | 52.90 | 53.08 | 52.91 | 6,100 |
22 Mar 2024 | 53.25 | 53.25 | 52.76 | 52.79 | 52.62 | 9,700 |
21 Mar 2024 | 52.82 | 53.39 | 52.82 | 53.30 | 53.13 | 11,500 |
20 Mar 2024 | 51.77 | 52.80 | 51.77 | 52.72 | 52.55 | 8,900 |
19 Mar 2024 | 51.15 | 51.92 | 51.15 | 51.81 | 51.65 | 13,500 |
18 Mar 2024 | 51.63 | 51.65 | 51.34 | 51.34 | 51.18 | 8,400 |
18 Mar 2024 | 0.164 Dividend | |||||
15 Mar 2024 | 51.91 | 52.00 | 51.67 | 51.75 | 51.42 | 24,300 |
14 Mar 2024 | 52.14 | 52.14 | 51.24 | 51.43 | 51.11 | 8,800 |
13 Mar 2024 | 51.90 | 52.34 | 51.82 | 52.04 | 51.71 | 10,500 |
12 Mar 2024 | 51.55 | 51.89 | 51.47 | 51.77 | 51.44 | 9,100 |
11 Mar 2024 | 51.36 | 51.57 | 51.20 | 51.51 | 51.19 | 13,600 |
08 Mar 2024 | 52.04 | 52.20 | 51.57 | 51.68 | 51.35 | 8,500 |
07 Mar 2024 | 51.47 | 51.94 | 51.47 | 51.71 | 51.38 | 34,400 |
06 Mar 2024 | 51.34 | 51.34 | 50.87 | 51.06 | 50.74 | 8,600 |
05 Mar 2024 | 51.06 | 51.41 | 50.90 | 51.00 | 50.68 | 10,100 |
04 Mar 2024 | 51.40 | 51.46 | 51.03 | 51.03 | 50.71 | 12,700 |
01 Mar 2024 | 50.87 | 51.15 | 50.58 | 51.03 | 50.71 | 15,300 |
29 Feb 2024 | 50.79 | 50.93 | 50.62 | 50.90 | 50.58 | 30,900 |
28 Feb 2024 | 50.16 | 50.61 | 50.16 | 50.36 | 50.04 | 9,400 |
27 Feb 2024 | 50.34 | 50.69 | 50.34 | 50.61 | 50.29 | 7,400 |
26 Feb 2024 | 50.15 | 50.50 | 50.09 | 50.36 | 50.04 | 10,800 |
23 Feb 2024 | 50.09 | 50.47 | 50.01 | 50.34 | 50.02 | 8,000 |
22 Feb 2024 | 49.82 | 50.13 | 49.75 | 50.05 | 49.74 | 12,300 |
21 Feb 2024 | 49.53 | 49.90 | 49.43 | 49.74 | 49.43 | 11,000 |
20 Feb 2024 | 49.50 | 49.50 | 49.22 | 49.38 | 49.07 | 6,700 |
16 Feb 2024 | 49.93 | 50.34 | 49.82 | 49.94 | 49.63 | 13,000 |
15 Feb 2024 | 49.78 | 50.36 | 49.78 | 50.27 | 49.95 | 10,200 |
14 Feb 2024 | 49.42 | 49.55 | 48.90 | 49.48 | 49.17 | 11,400 |
13 Feb 2024 | 49.39 | 49.39 | 48.58 | 49.03 | 48.72 | 13,100 |
12 Feb 2024 | 49.83 | 50.59 | 49.83 | 50.39 | 50.07 | 22,900 |
09 Feb 2024 | 49.59 | 49.76 | 49.20 | 49.69 | 49.38 | 10,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |