Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 49.98 | 49.98 | 49.93 | 49.96 | 49.96 | 77,300 |
09 May 2024 | 49.96 | 49.96 | 49.92 | 49.96 | 49.96 | 62,400 |
08 May 2024 | 49.94 | 49.94 | 49.88 | 49.92 | 49.92 | 66,500 |
07 May 2024 | 49.94 | 50.00 | 49.87 | 49.92 | 49.92 | 366,500 |
06 May 2024 | 49.92 | 49.92 | 49.88 | 49.92 | 49.92 | 73,000 |
03 May 2024 | 49.91 | 49.91 | 49.87 | 49.88 | 49.88 | 61,200 |
02 May 2024 | 49.79 | 49.84 | 49.77 | 49.84 | 49.84 | 50,300 |
01 May 2024 | 49.75 | 49.81 | 49.75 | 49.79 | 49.79 | 44,100 |
30 Apr 2024 | 49.74 | 49.76 | 49.74 | 49.74 | 49.74 | 84,600 |
29 Apr 2024 | 49.72 | 49.75 | 49.71 | 49.74 | 49.74 | 36,700 |
26 Apr 2024 | 49.74 | 49.74 | 49.70 | 49.72 | 49.72 | 65,700 |
26 Apr 2024 | 0.247 Dividend | |||||
25 Apr 2024 | 49.93 | 49.94 | 49.91 | 49.92 | 49.68 | 130,000 |
24 Apr 2024 | 49.99 | 49.99 | 49.92 | 49.94 | 49.69 | 43,900 |
23 Apr 2024 | 49.94 | 50.09 | 49.93 | 49.97 | 49.72 | 463,300 |
22 Apr 2024 | 49.93 | 49.94 | 49.91 | 49.94 | 49.69 | 122,000 |
19 Apr 2024 | 49.96 | 49.96 | 49.85 | 49.92 | 49.67 | 279,300 |
18 Apr 2024 | 49.94 | 49.94 | 49.89 | 49.92 | 49.67 | 65,600 |
17 Apr 2024 | 49.88 | 49.92 | 49.87 | 49.92 | 49.67 | 136,100 |
16 Apr 2024 | 49.88 | 49.88 | 49.81 | 49.85 | 49.60 | 217,700 |
15 Apr 2024 | 49.93 | 49.93 | 49.85 | 49.88 | 49.64 | 296,000 |
12 Apr 2024 | 49.90 | 49.94 | 49.89 | 49.93 | 49.68 | 96,900 |
11 Apr 2024 | 49.90 | 49.90 | 49.86 | 49.87 | 49.62 | 59,500 |
10 Apr 2024 | 49.90 | 49.90 | 49.85 | 49.86 | 49.61 | 65,600 |
09 Apr 2024 | 49.93 | 49.96 | 49.91 | 49.91 | 49.66 | 47,000 |
08 Apr 2024 | 49.91 | 49.92 | 49.90 | 49.90 | 49.66 | 37,700 |
05 Apr 2024 | 49.91 | 49.92 | 49.90 | 49.90 | 49.65 | 41,900 |
04 Apr 2024 | 49.90 | 49.92 | 49.88 | 49.92 | 49.67 | 35,200 |
03 Apr 2024 | 49.89 | 49.90 | 49.86 | 49.86 | 49.61 | 323,800 |
02 Apr 2024 | 49.93 | 49.95 | 49.87 | 49.88 | 49.64 | 637,000 |
01 Apr 2024 | 49.94 | 49.94 | 49.89 | 49.92 | 49.67 | 52,600 |
28 Mar 2024 | 49.90 | 49.97 | 49.90 | 49.97 | 49.72 | 57,400 |
27 Mar 2024 | 49.95 | 49.95 | 49.90 | 49.94 | 49.69 | 539,700 |
26 Mar 2024 | 49.93 | 49.93 | 49.85 | 49.91 | 49.66 | 66,800 |
26 Mar 2024 | 0.216 Dividend | |||||
25 Mar 2024 | 50.10 | 50.11 | 50.09 | 50.11 | 49.65 | 66,000 |
22 Mar 2024 | 50.09 | 50.12 | 50.09 | 50.11 | 49.65 | 59,300 |
21 Mar 2024 | 50.09 | 50.09 | 50.04 | 50.06 | 49.60 | 80,600 |
20 Mar 2024 | 50.00 | 50.06 | 50.00 | 50.06 | 49.60 | 34,800 |
19 Mar 2024 | 50.02 | 50.04 | 50.00 | 50.04 | 49.58 | 150,200 |
18 Mar 2024 | 50.02 | 50.10 | 49.99 | 50.06 | 49.60 | 186,600 |
15 Mar 2024 | 50.01 | 50.01 | 49.97 | 50.01 | 49.55 | 48,200 |
14 Mar 2024 | 50.03 | 50.03 | 49.96 | 50.01 | 49.55 | 43,300 |
13 Mar 2024 | 50.05 | 50.05 | 50.01 | 50.03 | 49.57 | 399,800 |
12 Mar 2024 | 50.08 | 50.08 | 50.02 | 50.04 | 49.58 | 50,600 |
11 Mar 2024 | 50.01 | 50.06 | 50.01 | 50.05 | 49.59 | 57,200 |
08 Mar 2024 | 50.07 | 50.07 | 50.03 | 50.07 | 49.61 | 56,100 |
07 Mar 2024 | 50.06 | 50.06 | 50.01 | 50.03 | 49.57 | 71,000 |
06 Mar 2024 | 50.00 | 50.02 | 49.99 | 50.02 | 49.56 | 57,100 |
05 Mar 2024 | 49.98 | 50.00 | 49.94 | 50.00 | 49.54 | 70,600 |
04 Mar 2024 | 49.95 | 49.96 | 49.91 | 49.96 | 49.50 | 56,600 |
01 Mar 2024 | 49.92 | 49.96 | 49.89 | 49.95 | 49.49 | 84,500 |
29 Feb 2024 | 49.93 | 49.93 | 49.87 | 49.91 | 49.45 | 75,800 |
28 Feb 2024 | 49.88 | 49.90 | 49.86 | 49.90 | 49.43 | 67,400 |
27 Feb 2024 | 49.88 | 49.88 | 49.83 | 49.85 | 49.39 | 43,200 |
27 Feb 2024 | 0.233 Dividend | |||||
26 Feb 2024 | 50.08 | 50.10 | 50.06 | 50.09 | 49.40 | 112,700 |
23 Feb 2024 | 50.03 | 50.08 | 50.02 | 50.07 | 49.38 | 81,300 |
22 Feb 2024 | 50.04 | 50.05 | 50.01 | 50.02 | 49.33 | 41,400 |
21 Feb 2024 | 50.04 | 50.05 | 50.02 | 50.04 | 49.35 | 38,100 |
20 Feb 2024 | 50.02 | 50.04 | 50.01 | 50.03 | 49.33 | 38,100 |
16 Feb 2024 | 50.01 | 50.01 | 49.92 | 50.01 | 49.32 | 78,000 |
15 Feb 2024 | 49.98 | 50.01 | 49.96 | 49.99 | 49.29 | 40,400 |
14 Feb 2024 | 49.97 | 49.98 | 49.92 | 49.97 | 49.28 | 57,700 |
13 Feb 2024 | 49.98 | 49.98 | 49.93 | 49.94 | 49.24 | 68,900 |
12 Feb 2024 | 50.03 | 50.03 | 49.95 | 49.97 | 49.28 | 71,500 |
09 Feb 2024 | 50.02 | 50.02 | 49.93 | 50.00 | 49.31 | 92,900 |
08 Feb 2024 | 49.96 | 49.98 | 49.93 | 49.98 | 49.29 | 125,700 |
07 Feb 2024 | 50.00 | 50.00 | 49.93 | 49.94 | 49.25 | 74,700 |
06 Feb 2024 | 49.95 | 50.00 | 49.91 | 49.97 | 49.28 | 175,300 |
05 Feb 2024 | 49.94 | 49.94 | 49.89 | 49.91 | 49.22 | 51,000 |
02 Feb 2024 | 49.99 | 49.99 | 49.92 | 49.94 | 49.25 | 69,800 |
01 Feb 2024 | 49.99 | 50.03 | 49.96 | 49.97 | 49.28 | 41,700 |
31 Jan 2024 | 50.04 | 50.04 | 49.93 | 49.95 | 49.26 | 86,500 |
30 Jan 2024 | 49.94 | 49.94 | 49.87 | 49.93 | 49.24 | 62,000 |
29 Jan 2024 | 49.90 | 49.98 | 49.83 | 49.91 | 49.22 | 51,700 |
29 Jan 2024 | 0.233 Dividend | |||||
26 Jan 2024 | 50.03 | 50.07 | 50.02 | 50.07 | 49.15 | 60,600 |
25 Jan 2024 | 50.03 | 50.07 | 50.02 | 50.06 | 49.14 | 40,800 |
24 Jan 2024 | 50.04 | 50.06 | 49.99 | 50.00 | 49.08 | 55,600 |
23 Jan 2024 | 50.05 | 50.05 | 50.00 | 50.02 | 49.10 | 50,400 |
22 Jan 2024 | 50.06 | 50.06 | 50.00 | 50.04 | 49.12 | 65,900 |
19 Jan 2024 | 49.99 | 50.01 | 49.95 | 50.00 | 49.08 | 43,200 |
18 Jan 2024 | 50.03 | 50.03 | 49.96 | 49.99 | 49.07 | 42,300 |
17 Jan 2024 | 49.88 | 50.00 | 49.88 | 49.97 | 49.05 | 53,500 |
16 Jan 2024 | 50.00 | 50.01 | 49.94 | 49.99 | 49.06 | 83,500 |
12 Jan 2024 | 49.95 | 50.04 | 49.95 | 50.04 | 49.12 | 32,000 |
11 Jan 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 49.08 | 68,200 |
10 Jan 2024 | 49.90 | 49.97 | 49.90 | 49.94 | 49.01 | 43,000 |
09 Jan 2024 | 50.01 | 50.01 | 49.92 | 49.95 | 49.03 | 79,000 |
08 Jan 2024 | 49.94 | 49.95 | 49.89 | 49.92 | 49.00 | 32,400 |
05 Jan 2024 | 49.71 | 49.92 | 49.71 | 49.89 | 48.97 | 48,500 |
04 Jan 2024 | 49.86 | 49.91 | 49.86 | 49.90 | 48.98 | 37,600 |
03 Jan 2024 | 49.85 | 49.91 | 49.85 | 49.90 | 48.99 | 51,700 |
02 Jan 2024 | 49.80 | 49.91 | 49.80 | 49.86 | 48.94 | 38,000 |
29 Dec 2023 | 49.88 | 49.92 | 49.87 | 49.90 | 48.98 | 40,800 |
28 Dec 2023 | 49.92 | 49.93 | 49.87 | 49.89 | 48.97 | 32,500 |
27 Dec 2023 | 50.10 | 50.10 | 49.85 | 49.86 | 48.94 | 47,600 |
27 Dec 2023 | 0.243 Dividend | |||||
26 Dec 2023 | 50.15 | 50.15 | 50.06 | 50.10 | 48.94 | 35,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |