Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 51.74 | 51.74 | 51.69 | 51.69 | 51.69 | 34,636 |
08 May 2024 | 51.73 | 51.73 | 51.68 | 51.70 | 51.70 | 51,300 |
07 May 2024 | 51.70 | 51.70 | 51.68 | 51.70 | 51.70 | 53,700 |
06 May 2024 | 51.69 | 51.69 | 51.66 | 51.67 | 51.67 | 37,000 |
03 May 2024 | 51.69 | 51.71 | 51.64 | 51.67 | 51.67 | 172,200 |
02 May 2024 | 51.65 | 51.69 | 51.63 | 51.65 | 51.65 | 227,500 |
01 May 2024 | 51.64 | 51.64 | 51.62 | 51.64 | 51.64 | 42,100 |
01 May 2024 | 0.231 Dividend | |||||
30 Apr 2024 | 51.82 | 51.85 | 51.82 | 51.82 | 51.59 | 89,100 |
29 Apr 2024 | 51.90 | 51.90 | 51.81 | 51.82 | 51.59 | 185,300 |
26 Apr 2024 | 51.82 | 51.82 | 51.77 | 51.80 | 51.57 | 39,800 |
25 Apr 2024 | 51.81 | 51.81 | 51.73 | 51.75 | 51.52 | 55,700 |
24 Apr 2024 | 51.78 | 51.78 | 51.71 | 51.71 | 51.48 | 58,500 |
23 Apr 2024 | 51.72 | 51.77 | 51.72 | 51.74 | 51.51 | 43,200 |
22 Apr 2024 | 51.77 | 51.77 | 51.71 | 51.72 | 51.49 | 51,000 |
19 Apr 2024 | 51.76 | 51.76 | 51.71 | 51.73 | 51.50 | 38,000 |
18 Apr 2024 | 51.75 | 51.75 | 51.71 | 51.71 | 51.48 | 126,200 |
17 Apr 2024 | 51.74 | 51.74 | 51.70 | 51.70 | 51.47 | 43,700 |
16 Apr 2024 | 51.74 | 51.74 | 51.68 | 51.68 | 51.45 | 55,500 |
15 Apr 2024 | 51.71 | 51.71 | 51.68 | 51.68 | 51.45 | 41,200 |
12 Apr 2024 | 51.63 | 51.67 | 51.63 | 51.67 | 51.43 | 99,100 |
11 Apr 2024 | 51.58 | 51.62 | 51.56 | 51.62 | 51.39 | 54,600 |
10 Apr 2024 | 51.59 | 51.63 | 51.57 | 51.60 | 51.37 | 1,790,100 |
09 Apr 2024 | 51.57 | 51.57 | 51.56 | 51.57 | 51.34 | 28,500 |
08 Apr 2024 | 51.57 | 51.59 | 51.56 | 51.56 | 51.34 | 15,700 |
05 Apr 2024 | 51.53 | 51.57 | 51.53 | 51.56 | 51.34 | 17,600 |
04 Apr 2024 | 51.51 | 51.54 | 51.49 | 51.54 | 51.31 | 19,800 |
03 Apr 2024 | 51.52 | 51.52 | 51.49 | 51.51 | 51.28 | 18,000 |
02 Apr 2024 | 51.58 | 51.58 | 51.47 | 51.50 | 51.27 | 28,400 |
01 Apr 2024 | 51.50 | 51.51 | 51.47 | 51.49 | 51.26 | 32,400 |
01 Apr 2024 | 0.283 Dividend | |||||
28 Mar 2024 | 51.78 | 51.78 | 51.69 | 51.73 | 51.22 | 25,000 |
27 Mar 2024 | 51.64 | 51.77 | 51.64 | 51.69 | 51.18 | 34,200 |
26 Mar 2024 | 51.76 | 51.76 | 51.64 | 51.68 | 51.17 | 49,200 |
25 Mar 2024 | 51.75 | 51.75 | 51.62 | 51.68 | 51.17 | 20,200 |
22 Mar 2024 | 51.62 | 51.68 | 51.60 | 51.66 | 51.15 | 28,700 |
21 Mar 2024 | 51.58 | 51.62 | 51.56 | 51.62 | 51.11 | 26,500 |
20 Mar 2024 | 51.60 | 51.60 | 51.55 | 51.56 | 51.05 | 78,000 |
19 Mar 2024 | 51.60 | 51.62 | 51.54 | 51.56 | 51.05 | 84,100 |
18 Mar 2024 | 51.61 | 51.73 | 51.58 | 51.62 | 51.11 | 18,200 |
15 Mar 2024 | 51.58 | 51.60 | 51.55 | 51.60 | 51.08 | 44,100 |
14 Mar 2024 | 51.58 | 51.58 | 51.55 | 51.58 | 51.07 | 49,700 |
13 Mar 2024 | 51.58 | 51.58 | 51.54 | 51.56 | 51.05 | 14,900 |
12 Mar 2024 | 51.56 | 51.58 | 51.55 | 51.57 | 51.06 | 33,200 |
11 Mar 2024 | 51.56 | 51.56 | 51.54 | 51.56 | 51.04 | 26,300 |
08 Mar 2024 | 51.55 | 51.56 | 51.53 | 51.56 | 51.04 | 25,900 |
07 Mar 2024 | 51.57 | 51.58 | 51.49 | 51.56 | 51.05 | 71,200 |
06 Mar 2024 | 51.54 | 51.56 | 51.53 | 51.54 | 51.03 | 18,800 |
05 Mar 2024 | 51.54 | 51.56 | 51.54 | 51.56 | 51.05 | 18,700 |
04 Mar 2024 | 51.50 | 51.56 | 51.50 | 51.53 | 51.02 | 39,000 |
01 Mar 2024 | 51.54 | 51.55 | 51.51 | 51.54 | 51.03 | 99,500 |
01 Mar 2024 | 0.243 Dividend | |||||
29 Feb 2024 | 51.74 | 51.78 | 51.74 | 51.76 | 51.01 | 24,300 |
28 Feb 2024 | 51.79 | 51.79 | 51.74 | 51.75 | 51.00 | 13,900 |
27 Feb 2024 | 51.76 | 51.77 | 51.71 | 51.75 | 51.00 | 12,600 |
26 Feb 2024 | 51.73 | 51.75 | 51.72 | 51.73 | 50.98 | 14,600 |
23 Feb 2024 | 51.70 | 51.76 | 51.70 | 51.73 | 50.98 | 9,900 |
22 Feb 2024 | 51.70 | 51.73 | 51.70 | 51.70 | 50.95 | 50,700 |
21 Feb 2024 | 51.69 | 51.72 | 51.69 | 51.70 | 50.95 | 19,900 |
20 Feb 2024 | 51.66 | 51.71 | 51.66 | 51.67 | 50.92 | 16,700 |
16 Feb 2024 | 51.65 | 51.68 | 51.62 | 51.67 | 50.92 | 39,300 |
15 Feb 2024 | 51.64 | 51.64 | 51.58 | 51.64 | 50.89 | 24,500 |
14 Feb 2024 | 51.59 | 51.62 | 51.59 | 51.61 | 50.86 | 24,000 |
13 Feb 2024 | 51.59 | 51.63 | 51.58 | 51.62 | 50.86 | 25,400 |
12 Feb 2024 | 51.58 | 51.62 | 51.56 | 51.60 | 50.85 | 8,900 |
09 Feb 2024 | 51.57 | 51.58 | 51.56 | 51.58 | 50.83 | 23,000 |
08 Feb 2024 | 51.56 | 51.57 | 51.56 | 51.56 | 50.81 | 18,400 |
07 Feb 2024 | 51.56 | 51.57 | 51.55 | 51.56 | 50.81 | 9,400 |
06 Feb 2024 | 51.55 | 51.55 | 51.53 | 51.55 | 50.80 | 5,900 |
05 Feb 2024 | 51.52 | 51.52 | 51.50 | 51.51 | 50.76 | 27,700 |
02 Feb 2024 | 51.49 | 51.51 | 51.46 | 51.50 | 50.75 | 37,900 |
01 Feb 2024 | 51.51 | 51.51 | 51.47 | 51.49 | 50.74 | 13,300 |
01 Feb 2024 | 0.238 Dividend | |||||
31 Jan 2024 | 51.70 | 51.71 | 51.69 | 51.70 | 50.71 | 7,400 |
30 Jan 2024 | 51.70 | 51.70 | 51.67 | 51.69 | 50.71 | 12,000 |
29 Jan 2024 | 51.64 | 51.68 | 51.64 | 51.67 | 50.68 | 17,500 |
26 Jan 2024 | 51.65 | 51.65 | 51.61 | 51.65 | 50.66 | 20,600 |
25 Jan 2024 | 51.64 | 51.66 | 51.61 | 51.63 | 50.65 | 34,700 |
24 Jan 2024 | 51.63 | 51.66 | 51.63 | 51.64 | 50.65 | 7,400 |
23 Jan 2024 | 51.62 | 51.64 | 51.62 | 51.63 | 50.64 | 115,800 |
22 Jan 2024 | 51.60 | 51.61 | 51.58 | 51.59 | 50.61 | 21,100 |
19 Jan 2024 | 51.60 | 51.62 | 51.56 | 51.59 | 50.61 | 93,100 |
18 Jan 2024 | 51.51 | 51.55 | 51.51 | 51.52 | 50.54 | 19,400 |
17 Jan 2024 | 51.51 | 51.53 | 51.49 | 51.52 | 50.53 | 16,300 |
16 Jan 2024 | 51.43 | 51.50 | 51.43 | 51.47 | 50.49 | 49,100 |
12 Jan 2024 | 51.40 | 51.44 | 51.40 | 51.44 | 50.45 | 8,200 |
11 Jan 2024 | 51.38 | 51.43 | 51.34 | 51.40 | 50.42 | 17,900 |
10 Jan 2024 | 51.35 | 51.35 | 51.31 | 51.34 | 50.36 | 22,500 |
09 Jan 2024 | 51.41 | 51.41 | 51.33 | 51.34 | 50.36 | 25,600 |
08 Jan 2024 | 51.38 | 51.38 | 51.34 | 51.34 | 50.36 | 14,200 |
05 Jan 2024 | 51.35 | 51.36 | 51.32 | 51.35 | 50.37 | 46,800 |
04 Jan 2024 | 51.30 | 51.34 | 51.30 | 51.31 | 50.33 | 20,600 |
03 Jan 2024 | 51.27 | 51.28 | 51.24 | 51.26 | 50.29 | 18,800 |
02 Jan 2024 | 51.29 | 51.31 | 51.20 | 51.27 | 50.29 | 11,400 |
29 Dec 2023 | 51.27 | 51.27 | 51.22 | 51.26 | 50.28 | 12,200 |
28 Dec 2023 | 51.25 | 51.27 | 51.20 | 51.25 | 50.27 | 13,000 |
27 Dec 2023 | 51.21 | 51.24 | 51.16 | 51.22 | 50.24 | 17,300 |
26 Dec 2023 | 51.20 | 51.24 | 51.14 | 51.16 | 50.18 | 17,400 |
22 Dec 2023 | 51.21 | 51.21 | 51.15 | 51.18 | 50.20 | 5,500 |
21 Dec 2023 | 51.18 | 51.20 | 51.15 | 51.17 | 50.20 | 25,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |