Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 50.33 | 50.35 | 50.31 | 50.32 | 50.32 | 510,600 |
24 Jun 2024 | 50.31 | 50.33 | 50.30 | 50.32 | 50.32 | 286,200 |
21 Jun 2024 | 50.29 | 50.34 | 50.29 | 50.31 | 50.31 | 262,800 |
20 Jun 2024 | 50.30 | 50.31 | 50.27 | 50.31 | 50.31 | 293,600 |
18 Jun 2024 | 50.30 | 50.31 | 50.28 | 50.30 | 50.30 | 478,100 |
17 Jun 2024 | 50.27 | 50.28 | 50.24 | 50.24 | 50.24 | 195,200 |
14 Jun 2024 | 50.30 | 50.33 | 50.29 | 50.30 | 50.30 | 300,000 |
13 Jun 2024 | 50.31 | 50.31 | 50.27 | 50.30 | 50.30 | 261,500 |
12 Jun 2024 | 50.21 | 50.30 | 50.21 | 50.22 | 50.22 | 228,400 |
11 Jun 2024 | 50.12 | 50.14 | 50.11 | 50.13 | 50.13 | 335,200 |
10 Jun 2024 | 50.09 | 50.13 | 50.09 | 50.10 | 50.10 | 308,700 |
07 Jun 2024 | 50.18 | 50.18 | 50.10 | 50.10 | 50.10 | 478,800 |
06 Jun 2024 | 50.20 | 50.23 | 50.19 | 50.20 | 50.20 | 304,000 |
05 Jun 2024 | 50.16 | 50.21 | 50.15 | 50.21 | 50.21 | 532,100 |
04 Jun 2024 | 50.11 | 50.17 | 50.11 | 50.15 | 50.15 | 329,900 |
03 Jun 2024 | 50.03 | 50.12 | 50.03 | 50.11 | 50.11 | 354,600 |
03 Jun 2024 | 0.204 Dividend | |||||
31 May 2024 | 50.19 | 50.27 | 50.19 | 50.24 | 50.04 | 453,800 |
30 May 2024 | 50.19 | 50.20 | 50.18 | 50.19 | 49.99 | 336,000 |
29 May 2024 | 50.18 | 50.18 | 50.09 | 50.15 | 49.95 | 578,100 |
28 May 2024 | 50.22 | 50.23 | 50.14 | 50.15 | 49.95 | 251,200 |
24 May 2024 | 50.18 | 50.20 | 50.16 | 50.20 | 50.00 | 266,300 |
23 May 2024 | 50.24 | 50.24 | 50.16 | 50.18 | 49.98 | 466,900 |
22 May 2024 | 50.22 | 50.24 | 50.20 | 50.21 | 50.01 | 238,400 |
21 May 2024 | 50.22 | 50.29 | 50.22 | 50.24 | 50.04 | 191,600 |
20 May 2024 | 50.22 | 50.24 | 50.22 | 50.22 | 50.02 | 136,500 |
17 May 2024 | 50.28 | 50.28 | 50.20 | 50.20 | 50.00 | 291,400 |
16 May 2024 | 50.28 | 50.30 | 50.26 | 50.26 | 50.06 | 273,200 |
15 May 2024 | 50.24 | 50.30 | 50.24 | 50.29 | 50.09 | 500,200 |
14 May 2024 | 50.20 | 50.21 | 50.19 | 50.20 | 50.00 | 110,000 |
13 May 2024 | 50.17 | 50.20 | 50.15 | 50.16 | 49.96 | 261,100 |
10 May 2024 | 50.16 | 50.18 | 50.14 | 50.14 | 49.94 | 146,600 |
09 May 2024 | 50.16 | 50.19 | 50.15 | 50.18 | 49.98 | 221,600 |
08 May 2024 | 50.14 | 50.17 | 50.14 | 50.15 | 49.95 | 146,600 |
07 May 2024 | 50.18 | 50.19 | 50.15 | 50.16 | 49.96 | 243,100 |
06 May 2024 | 50.14 | 50.16 | 50.13 | 50.13 | 49.93 | 184,700 |
03 May 2024 | 50.14 | 50.16 | 50.10 | 50.10 | 49.90 | 236,800 |
02 May 2024 | 49.94 | 50.04 | 49.90 | 50.03 | 49.83 | 319,700 |
01 May 2024 | 49.89 | 49.97 | 49.88 | 49.93 | 49.73 | 347,400 |
01 May 2024 | 0.2 Dividend | |||||
30 Apr 2024 | 50.09 | 50.09 | 50.05 | 50.05 | 49.65 | 316,100 |
29 Apr 2024 | 50.10 | 50.11 | 50.07 | 50.09 | 49.69 | 173,900 |
26 Apr 2024 | 50.05 | 50.08 | 50.05 | 50.06 | 49.66 | 148,900 |
25 Apr 2024 | 50.04 | 50.05 | 50.01 | 50.04 | 49.64 | 233,200 |
24 Apr 2024 | 50.08 | 50.10 | 50.07 | 50.08 | 49.68 | 222,800 |
23 Apr 2024 | 50.04 | 50.12 | 50.03 | 50.08 | 49.68 | 274,800 |
22 Apr 2024 | 50.00 | 50.05 | 50.00 | 50.04 | 49.64 | 286,400 |
19 Apr 2024 | 50.00 | 50.02 | 50.00 | 50.00 | 49.60 | 301,300 |
18 Apr 2024 | 50.02 | 50.02 | 49.99 | 50.00 | 49.60 | 556,900 |
17 Apr 2024 | 49.97 | 50.04 | 49.97 | 50.03 | 49.63 | 484,800 |
16 Apr 2024 | 49.97 | 50.08 | 49.97 | 49.99 | 49.59 | 245,200 |
15 Apr 2024 | 49.98 | 50.02 | 49.96 | 50.02 | 49.62 | 506,000 |
12 Apr 2024 | 50.01 | 50.08 | 50.01 | 50.06 | 49.66 | 366,100 |
11 Apr 2024 | 49.99 | 50.03 | 49.97 | 50.01 | 49.61 | 1,157,200 |
10 Apr 2024 | 50.06 | 50.06 | 49.96 | 49.97 | 49.57 | 409,200 |
09 Apr 2024 | 50.15 | 50.19 | 50.15 | 50.18 | 49.78 | 140,300 |
08 Apr 2024 | 50.15 | 50.15 | 50.12 | 50.14 | 49.74 | 246,400 |
05 Apr 2024 | 50.21 | 50.21 | 50.16 | 50.16 | 49.76 | 241,700 |
04 Apr 2024 | 50.22 | 50.25 | 50.19 | 50.23 | 49.83 | 169,800 |
03 Apr 2024 | 50.11 | 50.20 | 50.11 | 50.19 | 49.79 | 352,600 |
02 Apr 2024 | 50.12 | 50.17 | 50.12 | 50.15 | 49.75 | 524,800 |
01 Apr 2024 | 50.21 | 50.24 | 50.13 | 50.14 | 49.74 | 495,200 |
01 Apr 2024 | 0.199 Dividend | |||||
28 Mar 2024 | 50.43 | 50.48 | 50.40 | 50.46 | 49.86 | 451,300 |
27 Mar 2024 | 50.40 | 50.46 | 50.38 | 50.46 | 49.86 | 199,200 |
26 Mar 2024 | 50.37 | 50.42 | 50.37 | 50.40 | 49.80 | 230,500 |
25 Mar 2024 | 50.44 | 50.44 | 50.39 | 50.39 | 49.79 | 254,600 |
22 Mar 2024 | 50.40 | 50.43 | 50.40 | 50.42 | 49.82 | 188,400 |
21 Mar 2024 | 50.37 | 50.41 | 50.36 | 50.38 | 49.78 | 356,400 |
20 Mar 2024 | 50.29 | 50.38 | 50.29 | 50.37 | 49.77 | 274,000 |
19 Mar 2024 | 50.26 | 50.29 | 50.26 | 50.29 | 49.69 | 233,800 |
18 Mar 2024 | 50.24 | 50.27 | 50.22 | 50.23 | 49.63 | 548,200 |
15 Mar 2024 | 50.26 | 50.26 | 50.22 | 50.24 | 49.64 | 793,500 |
14 Mar 2024 | 50.30 | 50.32 | 50.28 | 50.29 | 49.69 | 583,100 |
13 Mar 2024 | 50.38 | 50.38 | 50.34 | 50.34 | 49.74 | 235,500 |
12 Mar 2024 | 50.37 | 50.39 | 50.36 | 50.36 | 49.76 | 168,100 |
11 Mar 2024 | 50.38 | 50.44 | 50.38 | 50.41 | 49.81 | 179,500 |
08 Mar 2024 | 50.44 | 50.48 | 50.44 | 50.46 | 49.86 | 403,800 |
07 Mar 2024 | 50.42 | 50.42 | 50.38 | 50.40 | 49.80 | 469,100 |
06 Mar 2024 | 50.37 | 50.39 | 50.35 | 50.36 | 49.76 | 620,700 |
05 Mar 2024 | 50.34 | 50.38 | 50.34 | 50.35 | 49.75 | 735,900 |
04 Mar 2024 | 50.32 | 50.34 | 50.31 | 50.33 | 49.73 | 242,000 |
01 Mar 2024 | 50.28 | 50.35 | 50.23 | 50.34 | 49.74 | 722,100 |
01 Mar 2024 | 0.195 Dividend | |||||
29 Feb 2024 | 50.45 | 50.48 | 50.44 | 50.45 | 49.65 | 251,200 |
28 Feb 2024 | 50.39 | 50.42 | 50.39 | 50.42 | 49.62 | 236,400 |
27 Feb 2024 | 50.34 | 50.41 | 50.34 | 50.39 | 49.60 | 275,500 |
26 Feb 2024 | 50.40 | 50.41 | 50.36 | 50.38 | 49.59 | 230,600 |
23 Feb 2024 | 50.37 | 50.42 | 50.37 | 50.40 | 49.61 | 273,600 |
22 Feb 2024 | 50.40 | 50.42 | 50.36 | 50.37 | 49.58 | 240,400 |
21 Feb 2024 | 50.43 | 50.46 | 50.37 | 50.40 | 49.61 | 289,500 |
20 Feb 2024 | 50.41 | 50.46 | 50.41 | 50.43 | 49.63 | 264,400 |
16 Feb 2024 | 50.33 | 50.38 | 50.33 | 50.37 | 49.58 | 204,300 |
15 Feb 2024 | 50.41 | 50.43 | 50.38 | 50.42 | 49.62 | 615,100 |
14 Feb 2024 | 50.30 | 50.36 | 50.30 | 50.36 | 49.57 | 445,100 |
13 Feb 2024 | 50.32 | 50.37 | 50.30 | 50.31 | 49.52 | 330,000 |
12 Feb 2024 | 50.46 | 50.46 | 50.42 | 50.44 | 49.64 | 447,600 |
09 Feb 2024 | 50.43 | 50.46 | 50.40 | 50.45 | 49.65 | 661,700 |
08 Feb 2024 | 50.42 | 50.45 | 50.42 | 50.43 | 49.63 | 522,600 |
07 Feb 2024 | 50.48 | 50.50 | 50.44 | 50.44 | 49.64 | 325,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |