Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 53.56 | 53.62 | 53.52 | 53.61 | 53.61 | 56,700 |
13 June 2024 | 53.56 | 53.58 | 53.53 | 53.54 | 53.54 | 35,800 |
12 June 2024 | 53.46 | 53.48 | 53.39 | 53.43 | 53.43 | 36,100 |
11 June 2024 | 53.14 | 53.21 | 53.10 | 53.20 | 53.20 | 24,300 |
10 June 2024 | 53.13 | 53.13 | 53.03 | 53.08 | 53.08 | 53,100 |
07 June 2024 | 53.18 | 53.18 | 53.09 | 53.12 | 53.12 | 42,300 |
06 June 2024 | 53.17 | 53.37 | 53.17 | 53.36 | 53.36 | 44,700 |
05 June 2024 | 53.17 | 53.22 | 53.07 | 53.22 | 53.22 | 52,600 |
04 June 2024 | 52.75 | 53.00 | 52.74 | 52.97 | 52.97 | 76,000 |
03 June 2024 | 52.84 | 52.91 | 52.76 | 52.86 | 52.86 | 171,000 |
03 June 2024 | 0.126 Dividend | |||||
31 May 2024 | 52.93 | 52.94 | 52.81 | 52.83 | 52.70 | 59,600 |
30 May 2024 | 52.80 | 52.85 | 52.78 | 52.80 | 52.67 | 112,900 |
29 May 2024 | 52.95 | 52.95 | 52.74 | 52.78 | 52.65 | 166,400 |
28 May 2024 | 53.07 | 53.07 | 52.89 | 52.92 | 52.79 | 89,200 |
24 May 2024 | 52.93 | 52.99 | 52.93 | 52.99 | 52.86 | 26,500 |
23 May 2024 | 53.20 | 53.20 | 52.96 | 52.96 | 52.83 | 32,400 |
22 May 2024 | 53.25 | 53.25 | 53.02 | 53.17 | 53.04 | 92,600 |
21 May 2024 | 53.30 | 53.36 | 53.26 | 53.28 | 53.15 | 49,200 |
20 May 2024 | 53.45 | 53.45 | 53.30 | 53.31 | 53.18 | 65,500 |
17 May 2024 | 53.58 | 53.58 | 53.41 | 53.42 | 53.29 | 29,800 |
16 May 2024 | 53.66 | 53.67 | 53.54 | 53.55 | 53.42 | 50,100 |
15 May 2024 | 53.64 | 53.69 | 53.59 | 53.61 | 53.48 | 63,600 |
14 May 2024 | 53.54 | 53.57 | 53.53 | 53.54 | 53.41 | 25,700 |
13 May 2024 | 53.50 | 53.56 | 53.50 | 53.53 | 53.40 | 64,600 |
10 May 2024 | 53.57 | 53.57 | 53.49 | 53.49 | 53.36 | 20,300 |
09 May 2024 | 53.55 | 53.59 | 53.51 | 53.57 | 53.44 | 63,700 |
08 May 2024 | 53.49 | 53.56 | 53.49 | 53.54 | 53.41 | 41,100 |
07 May 2024 | 53.50 | 53.55 | 53.45 | 53.51 | 53.38 | 79,600 |
06 May 2024 | 53.28 | 53.37 | 53.27 | 53.37 | 53.24 | 45,200 |
03 May 2024 | 53.33 | 53.33 | 53.22 | 53.23 | 53.10 | 97,500 |
02 May 2024 | 53.08 | 53.14 | 53.08 | 53.14 | 53.01 | 30,900 |
01 May 2024 | 53.07 | 53.07 | 52.99 | 53.06 | 52.93 | 93,800 |
01 May 2024 | 0.12 Dividend | |||||
30 Apr 2024 | 53.04 | 53.11 | 53.04 | 53.07 | 52.82 | 27,900 |
29 Apr 2024 | 53.12 | 53.16 | 53.09 | 53.11 | 52.86 | 61,600 |
26 Apr 2024 | 53.07 | 53.09 | 53.03 | 53.06 | 52.81 | 33,600 |
25 Apr 2024 | 53.11 | 53.11 | 53.00 | 53.07 | 52.82 | 31,700 |
24 Apr 2024 | 53.20 | 53.21 | 53.14 | 53.20 | 52.95 | 19,800 |
23 Apr 2024 | 53.19 | 53.28 | 53.19 | 53.24 | 52.99 | 26,800 |
22 Apr 2024 | 53.19 | 53.24 | 53.18 | 53.24 | 52.99 | 55,400 |
19 Apr 2024 | 53.25 | 53.30 | 53.19 | 53.23 | 52.98 | 496,100 |
18 Apr 2024 | 53.23 | 53.23 | 53.08 | 53.16 | 52.91 | 51,100 |
17 Apr 2024 | 53.11 | 53.23 | 53.06 | 53.19 | 52.94 | 53,800 |
16 Apr 2024 | 53.14 | 53.17 | 53.06 | 53.10 | 52.85 | 36,700 |
15 Apr 2024 | 53.15 | 53.26 | 53.05 | 53.22 | 52.97 | 114,900 |
12 Apr 2024 | 53.12 | 53.27 | 53.12 | 53.22 | 52.97 | 33,100 |
11 Apr 2024 | 53.00 | 53.13 | 52.97 | 53.13 | 52.88 | 63,200 |
10 Apr 2024 | 52.98 | 53.10 | 52.97 | 53.07 | 52.82 | 106,100 |
09 Apr 2024 | 53.28 | 53.41 | 53.28 | 53.32 | 53.07 | 20,400 |
08 Apr 2024 | 53.22 | 53.23 | 53.14 | 53.23 | 52.98 | 34,800 |
05 Apr 2024 | 53.32 | 53.32 | 53.19 | 53.19 | 52.94 | 68,800 |
04 Apr 2024 | 53.28 | 53.31 | 53.23 | 53.25 | 53.00 | 51,000 |
03 Apr 2024 | 53.25 | 53.25 | 53.15 | 53.21 | 52.96 | 120,100 |
02 Apr 2024 | 53.38 | 53.43 | 53.30 | 53.35 | 53.10 | 95,500 |
01 Apr 2024 | 53.60 | 53.60 | 53.42 | 53.49 | 53.24 | 89,700 |
01 Apr 2024 | 0.118 Dividend | |||||
28 Mar 2024 | 53.75 | 53.81 | 53.70 | 53.81 | 53.44 | 67,200 |
27 Mar 2024 | 53.78 | 53.78 | 53.73 | 53.78 | 53.41 | 62,300 |
26 Mar 2024 | 53.85 | 53.86 | 53.74 | 53.80 | 53.43 | 63,200 |
25 Mar 2024 | 53.87 | 53.87 | 53.80 | 53.85 | 53.48 | 71,400 |
22 Mar 2024 | 53.92 | 53.99 | 53.86 | 53.89 | 53.52 | 45,000 |
21 Mar 2024 | 53.96 | 53.96 | 53.74 | 53.74 | 53.37 | 70,800 |
20 Mar 2024 | 53.75 | 53.91 | 53.75 | 53.91 | 53.54 | 35,200 |
19 Mar 2024 | 54.12 | 54.12 | 53.74 | 53.92 | 53.55 | 55,300 |
18 Mar 2024 | 54.06 | 54.06 | 53.82 | 53.85 | 53.48 | 43,700 |
15 Mar 2024 | 53.96 | 53.96 | 53.83 | 53.87 | 53.50 | 40,600 |
14 Mar 2024 | 53.99 | 53.99 | 53.85 | 53.95 | 53.58 | 91,700 |
13 Mar 2024 | 54.06 | 54.06 | 53.99 | 54.02 | 53.65 | 28,100 |
12 Mar 2024 | 54.04 | 54.04 | 53.97 | 54.00 | 53.63 | 119,100 |
11 Mar 2024 | 54.09 | 54.09 | 54.00 | 54.05 | 53.68 | 83,200 |
08 Mar 2024 | 54.03 | 54.04 | 53.97 | 53.98 | 53.61 | 40,400 |
07 Mar 2024 | 54.00 | 54.03 | 53.93 | 54.03 | 53.66 | 92,000 |
06 Mar 2024 | 53.90 | 53.90 | 53.87 | 53.90 | 53.53 | 50,000 |
05 Mar 2024 | 53.88 | 53.96 | 53.87 | 53.93 | 53.56 | 37,900 |
04 Mar 2024 | 53.85 | 53.85 | 53.77 | 53.82 | 53.45 | 51,000 |
01 Mar 2024 | 53.84 | 53.92 | 53.77 | 53.90 | 53.53 | 46,600 |
29 Feb 2024 | 53.95 | 54.00 | 53.91 | 54.00 | 53.63 | 71,700 |
28 Feb 2024 | 53.92 | 53.95 | 53.79 | 53.94 | 53.57 | 40,800 |
27 Feb 2024 | 53.88 | 53.95 | 53.85 | 53.93 | 53.56 | 62,400 |
26 Feb 2024 | 53.97 | 53.97 | 53.81 | 53.88 | 53.51 | 30,600 |
23 Feb 2024 | 53.89 | 53.95 | 53.88 | 53.91 | 53.54 | 33,700 |
22 Feb 2024 | 53.86 | 53.89 | 53.82 | 53.89 | 53.52 | 41,200 |
21 Feb 2024 | 53.78 | 53.93 | 53.78 | 53.88 | 53.51 | 39,500 |
20 Feb 2024 | 53.92 | 53.92 | 53.76 | 53.84 | 53.47 | 69,300 |
16 Feb 2024 | 53.84 | 53.88 | 53.75 | 53.86 | 53.49 | 32,000 |
15 Feb 2024 | 53.89 | 53.93 | 53.80 | 53.88 | 53.51 | 65,200 |
14 Feb 2024 | 53.65 | 53.82 | 53.63 | 53.75 | 53.38 | 25,700 |
13 Feb 2024 | 53.81 | 53.81 | 53.66 | 53.71 | 53.34 | 33,300 |
12 Feb 2024 | 54.00 | 54.00 | 53.88 | 53.94 | 53.57 | 30,800 |
09 Feb 2024 | 53.83 | 53.83 | 53.74 | 53.83 | 53.46 | 30,500 |
08 Feb 2024 | 53.71 | 53.82 | 53.70 | 53.81 | 53.44 | 58,000 |
07 Feb 2024 | 53.84 | 53.89 | 53.77 | 53.82 | 53.45 | 34,200 |
06 Feb 2024 | 53.78 | 53.88 | 53.73 | 53.83 | 53.46 | 40,600 |
05 Feb 2024 | 53.96 | 53.96 | 53.76 | 53.79 | 53.42 | 25,000 |
02 Feb 2024 | 54.14 | 54.14 | 53.95 | 54.03 | 53.66 | 35,300 |
01 Feb 2024 | 54.25 | 54.32 | 54.15 | 54.28 | 53.91 | 26,000 |
01 Feb 2024 | 0.113 Dividend | |||||
31 Jan 2024 | 54.15 | 54.21 | 54.05 | 54.21 | 53.73 | 26,600 |
30 Jan 2024 | 53.99 | 53.99 | 53.85 | 53.97 | 53.49 | 32,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |