Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 52.02 | 52.09 | 52.05 | 52.06 | 52.06 | 119,242 |
10 May 2024 | 52.04 | 52.04 | 52.00 | 52.01 | 52.01 | 618,700 |
09 May 2024 | 52.00 | 52.08 | 52.00 | 52.05 | 52.05 | 1,258,100 |
08 May 2024 | 52.01 | 52.03 | 52.00 | 52.02 | 52.02 | 318,200 |
07 May 2024 | 52.09 | 52.10 | 52.03 | 52.05 | 52.05 | 431,200 |
06 May 2024 | 52.03 | 52.03 | 51.97 | 52.02 | 52.02 | 286,100 |
03 May 2024 | 51.96 | 51.97 | 51.89 | 51.96 | 51.96 | 387,400 |
02 May 2024 | 51.69 | 51.82 | 51.68 | 51.81 | 51.81 | 256,600 |
01 May 2024 | 51.56 | 51.74 | 51.56 | 51.62 | 51.62 | 316,200 |
01 May 2024 | 0.238 Dividend | |||||
30 Apr 2024 | 51.88 | 51.89 | 51.79 | 51.81 | 51.57 | 366,500 |
29 Apr 2024 | 51.83 | 51.93 | 51.83 | 51.91 | 51.67 | 235,000 |
26 Apr 2024 | 51.81 | 51.84 | 51.78 | 51.83 | 51.59 | 202,600 |
25 Apr 2024 | 51.73 | 51.82 | 51.69 | 51.79 | 51.55 | 221,900 |
24 Apr 2024 | 51.92 | 51.92 | 51.81 | 51.87 | 51.63 | 222,600 |
23 Apr 2024 | 51.85 | 51.97 | 51.80 | 51.95 | 51.71 | 1,054,100 |
22 Apr 2024 | 51.73 | 51.87 | 51.71 | 51.87 | 51.63 | 477,100 |
19 Apr 2024 | 51.70 | 51.72 | 51.65 | 51.72 | 51.48 | 174,100 |
18 Apr 2024 | 51.72 | 51.72 | 51.60 | 51.64 | 51.40 | 280,900 |
17 Apr 2024 | 51.66 | 51.70 | 51.57 | 51.63 | 51.39 | 412,800 |
16 Apr 2024 | 51.65 | 51.65 | 51.53 | 51.60 | 51.36 | 313,400 |
15 Apr 2024 | 51.80 | 51.80 | 51.66 | 51.74 | 51.50 | 457,100 |
12 Apr 2024 | 51.86 | 51.87 | 51.81 | 51.86 | 51.62 | 316,300 |
11 Apr 2024 | 51.90 | 51.91 | 51.80 | 51.90 | 51.66 | 325,700 |
10 Apr 2024 | 52.00 | 52.00 | 51.84 | 51.88 | 51.64 | 2,375,600 |
09 Apr 2024 | 52.16 | 52.21 | 52.14 | 52.18 | 51.94 | 286,600 |
08 Apr 2024 | 52.08 | 52.11 | 52.05 | 52.09 | 51.85 | 250,900 |
05 Apr 2024 | 52.14 | 52.14 | 52.08 | 52.10 | 51.86 | 387,300 |
04 Apr 2024 | 52.19 | 52.20 | 52.12 | 52.14 | 51.90 | 406,700 |
03 Apr 2024 | 52.08 | 52.13 | 52.00 | 52.12 | 51.88 | 350,900 |
02 Apr 2024 | 52.06 | 52.10 | 52.02 | 52.10 | 51.86 | 481,100 |
01 Apr 2024 | 52.25 | 52.25 | 52.06 | 52.11 | 51.87 | 369,400 |
01 Apr 2024 | 0.204 Dividend | |||||
28 Mar 2024 | 52.48 | 52.54 | 52.42 | 52.46 | 52.02 | 556,200 |
27 Mar 2024 | 52.45 | 52.49 | 52.39 | 52.46 | 52.02 | 347,700 |
26 Mar 2024 | 52.42 | 52.42 | 52.35 | 52.36 | 51.92 | 406,700 |
25 Mar 2024 | 52.31 | 52.40 | 52.31 | 52.35 | 51.91 | 353,500 |
22 Mar 2024 | 52.46 | 52.46 | 52.38 | 52.42 | 51.98 | 498,100 |
21 Mar 2024 | 52.44 | 52.44 | 52.37 | 52.37 | 51.93 | 709,100 |
20 Mar 2024 | 52.31 | 52.39 | 52.26 | 52.39 | 51.95 | 826,000 |
19 Mar 2024 | 52.21 | 52.28 | 52.20 | 52.25 | 51.81 | 546,500 |
18 Mar 2024 | 52.26 | 52.26 | 52.18 | 52.20 | 51.76 | 571,900 |
15 Mar 2024 | 52.24 | 52.24 | 52.17 | 52.21 | 51.77 | 2,021,100 |
14 Mar 2024 | 52.38 | 52.38 | 52.19 | 52.21 | 51.77 | 12,844,000 |
13 Mar 2024 | 52.37 | 52.39 | 52.34 | 52.39 | 51.95 | 308,100 |
12 Mar 2024 | 52.38 | 52.38 | 52.30 | 52.34 | 51.90 | 251,600 |
11 Mar 2024 | 52.36 | 52.39 | 52.31 | 52.35 | 51.91 | 257,200 |
08 Mar 2024 | 52.33 | 52.38 | 52.31 | 52.37 | 51.93 | 276,100 |
07 Mar 2024 | 52.25 | 52.31 | 52.23 | 52.30 | 51.86 | 776,100 |
06 Mar 2024 | 52.18 | 52.26 | 52.18 | 52.24 | 51.80 | 507,500 |
05 Mar 2024 | 52.11 | 52.18 | 52.11 | 52.14 | 51.70 | 352,300 |
04 Mar 2024 | 52.13 | 52.13 | 52.05 | 52.12 | 51.68 | 707,800 |
01 Mar 2024 | 52.00 | 52.17 | 51.98 | 52.14 | 51.70 | 658,900 |
01 Mar 2024 | 0.237 Dividend | |||||
29 Feb 2024 | 52.20 | 52.27 | 52.17 | 52.22 | 51.54 | 252,100 |
28 Feb 2024 | 52.16 | 52.23 | 52.14 | 52.23 | 51.55 | 277,500 |
27 Feb 2024 | 52.21 | 52.24 | 52.15 | 52.20 | 51.52 | 233,900 |
26 Feb 2024 | 52.31 | 52.31 | 52.22 | 52.26 | 51.58 | 779,400 |
23 Feb 2024 | 52.30 | 52.33 | 52.23 | 52.32 | 51.64 | 240,300 |
22 Feb 2024 | 52.21 | 52.25 | 52.20 | 52.24 | 51.56 | 319,100 |
21 Feb 2024 | 52.26 | 52.26 | 52.15 | 52.19 | 51.51 | 328,900 |
20 Feb 2024 | 52.25 | 52.26 | 52.18 | 52.25 | 51.57 | 191,300 |
16 Feb 2024 | 52.12 | 52.17 | 52.05 | 52.17 | 51.49 | 342,300 |
15 Feb 2024 | 52.26 | 52.29 | 52.12 | 52.26 | 51.58 | 761,500 |
14 Feb 2024 | 52.09 | 52.18 | 51.98 | 52.18 | 51.50 | 275,400 |
13 Feb 2024 | 52.09 | 52.09 | 51.88 | 51.92 | 51.25 | 511,200 |
12 Feb 2024 | 52.28 | 52.34 | 52.24 | 52.30 | 51.62 | 281,400 |
09 Feb 2024 | 52.22 | 52.30 | 52.20 | 52.30 | 51.62 | 246,700 |
08 Feb 2024 | 52.19 | 52.24 | 52.16 | 52.23 | 51.55 | 291,000 |
07 Feb 2024 | 52.25 | 52.34 | 52.24 | 52.25 | 51.57 | 606,300 |
06 Feb 2024 | 52.22 | 52.37 | 52.19 | 52.37 | 51.69 | 371,000 |
05 Feb 2024 | 52.20 | 52.23 | 52.10 | 52.16 | 51.48 | 432,900 |
02 Feb 2024 | 52.38 | 52.39 | 52.24 | 52.34 | 51.66 | 1,225,600 |
01 Feb 2024 | 52.51 | 52.62 | 52.43 | 52.59 | 51.91 | 508,000 |
01 Feb 2024 | 0.072 Dividend | |||||
31 Jan 2024 | 52.52 | 52.62 | 52.35 | 52.50 | 51.75 | 579,000 |
30 Jan 2024 | 52.45 | 52.51 | 52.38 | 52.41 | 51.66 | 605,400 |
29 Jan 2024 | 52.33 | 52.44 | 52.33 | 52.44 | 51.69 | 593,200 |
26 Jan 2024 | 52.37 | 52.39 | 52.30 | 52.33 | 51.58 | 2,361,500 |
25 Jan 2024 | 52.35 | 52.35 | 52.20 | 52.26 | 51.51 | 11,073,300 |
24 Jan 2024 | 52.24 | 52.32 | 52.13 | 52.13 | 51.38 | 291,500 |
23 Jan 2024 | 52.23 | 52.23 | 52.08 | 52.09 | 51.34 | 233,000 |
22 Jan 2024 | 52.22 | 52.22 | 52.13 | 52.20 | 51.45 | 320,400 |
19 Jan 2024 | 52.10 | 52.16 | 52.00 | 52.16 | 51.41 | 84,800 |
18 Jan 2024 | 52.17 | 52.17 | 51.98 | 52.10 | 51.35 | 353,100 |
17 Jan 2024 | 52.11 | 52.22 | 52.06 | 52.21 | 51.46 | 1,469,200 |
16 Jan 2024 | 52.34 | 52.34 | 52.10 | 52.22 | 51.47 | 188,700 |
12 Jan 2024 | 52.33 | 52.34 | 52.24 | 52.32 | 51.57 | 108,500 |
11 Jan 2024 | 52.07 | 52.21 | 52.07 | 52.17 | 51.42 | 120,800 |
10 Jan 2024 | 52.06 | 52.10 | 52.01 | 52.05 | 51.30 | 77,000 |
09 Jan 2024 | 51.94 | 51.98 | 51.87 | 51.96 | 51.22 | 125,900 |
08 Jan 2024 | 51.89 | 51.97 | 51.81 | 51.97 | 51.23 | 114,100 |
05 Jan 2024 | 51.80 | 51.93 | 51.76 | 51.93 | 51.19 | 107,200 |
04 Jan 2024 | 51.85 | 51.93 | 51.80 | 51.89 | 51.15 | 74,500 |
03 Jan 2024 | 51.86 | 51.92 | 51.81 | 51.92 | 51.18 | 82,000 |
02 Jan 2024 | 52.05 | 52.11 | 52.00 | 52.03 | 51.29 | 87,500 |
29 Dec 2023 | 52.25 | 52.44 | 52.17 | 52.27 | 51.52 | 209,000 |
28 Dec 2023 | 52.30 | 52.30 | 52.20 | 52.21 | 51.46 | 91,400 |
27 Dec 2023 | 52.09 | 52.39 | 52.07 | 52.30 | 51.55 | 130,000 |
26 Dec 2023 | 52.10 | 52.15 | 52.07 | 52.15 | 51.40 | 221,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |