Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 50.78 | 50.90 | 50.77 | 50.84 | 50.84 | 122,700 |
30 Apr 2024 | 50.78 | 50.78 | 50.66 | 50.75 | 50.75 | 135,000 |
29 Apr 2024 | 50.72 | 50.80 | 50.72 | 50.80 | 50.80 | 96,200 |
26 Apr 2024 | 50.85 | 50.85 | 50.69 | 50.71 | 50.71 | 116,000 |
25 Apr 2024 | 50.70 | 50.76 | 50.67 | 50.69 | 50.69 | 162,700 |
24 Apr 2024 | 50.83 | 50.85 | 50.80 | 50.83 | 50.83 | 129,600 |
23 Apr 2024 | 50.78 | 50.94 | 50.78 | 50.87 | 50.87 | 226,300 |
23 Apr 2024 | 0.135 Dividend | |||||
22 Apr 2024 | 51.03 | 51.03 | 50.97 | 50.99 | 50.86 | 155,500 |
19 Apr 2024 | 50.98 | 51.04 | 50.96 | 50.99 | 50.85 | 149,200 |
18 Apr 2024 | 50.91 | 50.96 | 50.87 | 50.94 | 50.81 | 116,200 |
17 Apr 2024 | 50.82 | 50.99 | 50.82 | 50.97 | 50.83 | 129,000 |
16 Apr 2024 | 50.88 | 50.93 | 50.83 | 50.87 | 50.74 | 175,900 |
15 Apr 2024 | 50.92 | 50.99 | 50.87 | 50.92 | 50.79 | 177,000 |
12 Apr 2024 | 50.97 | 51.08 | 50.97 | 51.01 | 50.87 | 131,200 |
11 Apr 2024 | 50.74 | 50.93 | 50.74 | 50.90 | 50.77 | 251,000 |
10 Apr 2024 | 50.99 | 50.99 | 50.76 | 50.77 | 50.64 | 160,300 |
09 Apr 2024 | 51.05 | 51.13 | 51.05 | 51.10 | 50.96 | 225,700 |
08 Apr 2024 | 51.05 | 51.05 | 50.94 | 50.98 | 50.85 | 179,600 |
05 Apr 2024 | 50.96 | 51.06 | 50.96 | 50.99 | 50.85 | 94,200 |
04 Apr 2024 | 51.11 | 51.13 | 50.96 | 51.11 | 50.97 | 70,900 |
03 Apr 2024 | 50.99 | 51.06 | 50.93 | 51.04 | 50.90 | 119,000 |
02 Apr 2024 | 51.29 | 51.29 | 51.08 | 51.10 | 50.96 | 179,900 |
01 Apr 2024 | 51.39 | 51.39 | 51.18 | 51.24 | 51.10 | 139,000 |
28 Mar 2024 | 51.33 | 51.42 | 51.33 | 51.36 | 51.22 | 127,200 |
27 Mar 2024 | 51.31 | 51.40 | 51.30 | 51.40 | 51.26 | 146,100 |
26 Mar 2024 | 51.45 | 51.45 | 51.36 | 51.41 | 51.27 | 110,600 |
25 Mar 2024 | 51.47 | 51.47 | 51.40 | 51.42 | 51.28 | 128,300 |
22 Mar 2024 | 51.53 | 51.53 | 51.46 | 51.46 | 51.32 | 170,400 |
21 Mar 2024 | 51.47 | 51.47 | 51.37 | 51.38 | 51.24 | 115,300 |
21 Mar 2024 | 0.135 Dividend | |||||
20 Mar 2024 | 51.60 | 51.60 | 51.47 | 51.54 | 51.27 | 83,800 |
19 Mar 2024 | 51.63 | 51.63 | 51.52 | 51.57 | 51.30 | 101,400 |
18 Mar 2024 | 51.54 | 51.56 | 51.50 | 51.53 | 51.26 | 269,700 |
15 Mar 2024 | 51.50 | 51.56 | 51.48 | 51.52 | 51.25 | 200,200 |
14 Mar 2024 | 51.64 | 51.64 | 51.46 | 51.54 | 51.27 | 92,700 |
13 Mar 2024 | 51.58 | 51.65 | 51.58 | 51.59 | 51.32 | 106,000 |
12 Mar 2024 | 51.53 | 51.58 | 51.53 | 51.58 | 51.31 | 95,000 |
11 Mar 2024 | 51.69 | 51.69 | 51.60 | 51.65 | 51.38 | 118,100 |
08 Mar 2024 | 51.66 | 51.67 | 51.61 | 51.67 | 51.39 | 87,200 |
07 Mar 2024 | 51.63 | 51.65 | 51.58 | 51.64 | 51.37 | 85,600 |
06 Mar 2024 | 51.46 | 51.59 | 51.46 | 51.56 | 51.28 | 150,800 |
05 Mar 2024 | 51.44 | 51.60 | 51.44 | 51.56 | 51.29 | 159,200 |
04 Mar 2024 | 51.49 | 51.49 | 51.34 | 51.42 | 51.15 | 99,200 |
01 Mar 2024 | 51.46 | 51.56 | 51.39 | 51.53 | 51.26 | 109,100 |
29 Feb 2024 | 51.47 | 51.51 | 51.45 | 51.49 | 51.22 | 138,100 |
28 Feb 2024 | 51.45 | 51.45 | 51.38 | 51.45 | 51.18 | 91,900 |
27 Feb 2024 | 51.42 | 51.43 | 51.34 | 51.36 | 51.09 | 122,800 |
26 Feb 2024 | 51.46 | 51.47 | 51.32 | 51.36 | 51.09 | 117,800 |
23 Feb 2024 | 51.33 | 51.49 | 51.33 | 51.48 | 51.21 | 181,500 |
22 Feb 2024 | 51.42 | 51.42 | 51.30 | 51.36 | 51.09 | 257,800 |
21 Feb 2024 | 51.40 | 51.43 | 51.31 | 51.35 | 51.08 | 245,800 |
21 Feb 2024 | 0.135 Dividend | |||||
20 Feb 2024 | 51.51 | 51.53 | 51.41 | 51.47 | 51.06 | 172,400 |
16 Feb 2024 | 51.36 | 51.44 | 51.32 | 51.44 | 51.04 | 97,500 |
15 Feb 2024 | 51.44 | 51.52 | 51.36 | 51.44 | 51.04 | 131,000 |
14 Feb 2024 | 51.32 | 51.42 | 51.26 | 51.36 | 50.96 | 112,300 |
13 Feb 2024 | 51.32 | 51.32 | 51.18 | 51.18 | 50.78 | 183,200 |
12 Feb 2024 | 51.42 | 51.51 | 51.42 | 51.43 | 51.03 | 164,000 |
09 Feb 2024 | 51.32 | 51.44 | 51.32 | 51.36 | 50.96 | 155,500 |
08 Feb 2024 | 51.32 | 51.40 | 51.31 | 51.40 | 51.00 | 219,000 |
07 Feb 2024 | 51.40 | 51.44 | 51.35 | 51.38 | 50.97 | 186,400 |
06 Feb 2024 | 51.36 | 51.46 | 51.32 | 51.41 | 51.01 | 105,600 |
05 Feb 2024 | 51.49 | 51.49 | 51.25 | 51.27 | 50.87 | 269,200 |
02 Feb 2024 | 51.44 | 51.52 | 51.44 | 51.49 | 51.08 | 115,500 |
01 Feb 2024 | 51.58 | 51.77 | 51.58 | 51.73 | 51.32 | 233,400 |
31 Jan 2024 | 51.45 | 51.62 | 51.44 | 51.52 | 51.11 | 324,300 |
30 Jan 2024 | 51.35 | 51.44 | 51.26 | 51.38 | 50.98 | 170,000 |
29 Jan 2024 | 51.28 | 51.38 | 51.21 | 51.34 | 50.94 | 308,500 |
26 Jan 2024 | 51.17 | 51.18 | 51.07 | 51.17 | 50.77 | 115,100 |
25 Jan 2024 | 51.20 | 51.20 | 51.10 | 51.17 | 50.77 | 234,300 |
24 Jan 2024 | 51.19 | 51.20 | 51.00 | 51.00 | 50.60 | 265,500 |
23 Jan 2024 | 51.16 | 51.16 | 51.07 | 51.13 | 50.73 | 167,700 |
23 Jan 2024 | 0.135 Dividend | |||||
22 Jan 2024 | 51.37 | 51.37 | 51.31 | 51.36 | 50.82 | 136,900 |
19 Jan 2024 | 51.46 | 51.46 | 51.27 | 51.35 | 50.81 | 215,100 |
18 Jan 2024 | 51.53 | 51.53 | 51.35 | 51.37 | 50.83 | 187,900 |
17 Jan 2024 | 51.58 | 51.58 | 51.44 | 51.45 | 50.91 | 107,800 |
16 Jan 2024 | 51.67 | 51.67 | 51.51 | 51.60 | 51.05 | 157,500 |
12 Jan 2024 | 51.73 | 51.75 | 51.64 | 51.74 | 51.20 | 177,800 |
11 Jan 2024 | 51.58 | 51.71 | 51.51 | 51.68 | 51.14 | 294,900 |
10 Jan 2024 | 51.67 | 51.69 | 51.51 | 51.55 | 51.01 | 221,300 |
09 Jan 2024 | 51.68 | 51.72 | 51.62 | 51.64 | 51.10 | 230,000 |
08 Jan 2024 | 51.61 | 51.75 | 51.55 | 51.68 | 51.14 | 211,800 |
05 Jan 2024 | 51.64 | 51.64 | 51.53 | 51.55 | 51.01 | 156,100 |
04 Jan 2024 | 51.59 | 51.62 | 51.48 | 51.62 | 51.08 | 213,200 |
03 Jan 2024 | 51.54 | 51.69 | 51.53 | 51.69 | 51.15 | 145,300 |
02 Jan 2024 | 51.59 | 51.63 | 51.52 | 51.58 | 51.04 | 306,300 |
29 Dec 2023 | 51.55 | 51.68 | 51.50 | 51.67 | 51.12 | 246,400 |
28 Dec 2023 | 51.62 | 51.64 | 51.53 | 51.61 | 51.07 | 357,100 |
27 Dec 2023 | 51.60 | 51.69 | 51.52 | 51.69 | 51.15 | 223,500 |
26 Dec 2023 | 51.46 | 51.55 | 51.44 | 51.47 | 50.93 | 159,700 |
22 Dec 2023 | 51.52 | 51.58 | 51.50 | 51.50 | 50.96 | 229,400 |
22 Dec 2023 | 0.133 Dividend | |||||
21 Dec 2023 | 51.65 | 51.67 | 51.54 | 51.66 | 50.99 | 352,500 |
20 Dec 2023 | 51.52 | 51.62 | 51.47 | 51.62 | 50.95 | 188,600 |
19 Dec 2023 | 51.41 | 51.50 | 51.40 | 51.46 | 50.79 | 165,900 |
18 Dec 2023 | 51.50 | 51.50 | 51.37 | 51.45 | 50.78 | 275,700 |
15 Dec 2023 | 51.40 | 51.54 | 51.35 | 51.37 | 50.70 | 346,900 |
14 Dec 2023 | 51.36 | 51.52 | 51.29 | 51.51 | 50.84 | 219,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |